KissMeData/079960/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	194900	529084190	19180	19180	19180	19180	198
3	20231103	194800	529084190	19180	19180	19180	19180	0
4	20231103	194700	529084190	19180	19180	19180	19180	0
5	20231103	194600	529084190	19180	19180	19180	19180	0
6	20231103	194500	529084190	19180	19180	19180	19180	0
7	20231103	194400	529084190	19180	19180	19180	19180	0
8	20231103	194300	529084190	19180	19180	19180	19180	0
9	20231103	194200	529084190	19180	19180	19180	19180	0
10	20231103	194100	529084190	19180	19180	19180	19180	0
11	20231103	194000	529084190	19180	19180	19180	19180	0
12	20231103	193900	529084190	19180	19180	19180	19180	0
13	20231103	193800	529084190	19180	19180	19180	19180	0
14	20231103	193700	529084190	19180	19180	19180	19180	0
15	20231103	193600	529084190	19180	19180	19180	19180	0
16	20231103	193500	529084190	19180	19180	19180	19180	0
17	20231103	193400	529084190	19180	19180	19180	19180	0
18	20231103	193300	529084190	19180	19180	19180	19180	0
19	20231103	193200	529084190	19180	19180	19180	19180	0
20	20231103	193100	529084190	19180	19180	19180	19180	0
21	20231103	193000	529084190	19180	19180	19180	19180	0
22	20231103	192900	529084190	19180	19180	19180	19180	0
23	20231103	192800	529084190	19180	19180	19180	19180	0
24	20231103	192700	529084190	19180	19180	19180	19180	0
25	20231103	192600	529084190	19180	19180	19180	19180	0
26	20231103	192500	529084190	19180	19180	19180	19180	0
27	20231103	192400	529084190	19180	19180	19180	19180	0
28	20231103	192300	529084190	19180	19180	19180	19180	0
29	20231103	192200	529084190	19180	19180	19180	19180	0
30	20231103	192100	529084190	19180	19180	19180	19180	0
31	20231103	192000	529084190	19180	19180	19180	19180	0
32	20231103	191900	529084190	19180	19180	19180	19180	198
33	20231103	191800	529084190	19180	19180	19180	19180	0
34	20231103	191700	529084190	19180	19180	19180	19180	0
35	20231103	191600	529084190	19180	19180	19180	19180	0
36	20231103	191500	529084190	19180	19180	19180	19180	0
37	20231103	191400	529084190	19180	19180	19180	19180	0
38	20231103	191300	529084190	19180	19180	19180	19180	0
39	20231103	191200	529084190	19180	19180	19180	19180	0
40	20231103	191100	529084190	19180	19180	19180	19180	0
41	20231103	191000	529084190	19180	19180	19180	19180	0
42	20231103	190900	529084190	19180	19180	19180	19180	0
43	20231103	190800	529084190	19180	19180	19180	19180	0
44	20231103	190700	529084190	19180	19180	19180	19180	0
45	20231103	190600	529084190	19180	19180	19180	19180	0
46	20231103	190500	529084190	19180	19180	19180	19180	0
47	20231103	190400	529084190	19180	19180	19180	19180	0
48	20231103	190300	529084190	19180	19180	19180	19180	0
49	20231103	190200	529084190	19180	19180	19180	19180	0
50	20231103	190100	529084190	19180	19180	19180	19180	0
51	20231103	190000	529084190	19180	19180	19180	19180	0
52	20231103	185900	529084190	19180	19180	19180	19180	0
53	20231103	185800	529084190	19180	19180	19180	19180	0
54	20231103	185700	529084190	19180	19180	19180	19180	0
55	20231103	185600	529084190	19180	19180	19180	19180	0
56	20231103	185500	529084190	19180	19180	19180	19180	0
57	20231103	185400	529084190	19180	19180	19180	19180	0
58	20231103	185300	529084190	19180	19180	19180	19180	0
59	20231103	185200	529084190	19180	19180	19180	19180	0
60	20231103	185100	529084190	19180	19180	19180	19180	0
61	20231103	185000	529084190	19180	19180	19180	19180	0
62	20231103	184900	529084190	19180	19180	19180	19180	198
63	20231103	184800	529084190	19180	19180	19180	19180	0
64	20231103	184700	529084190	19180	19180	19180	19180	0
65	20231103	184600	529084190	19180	19180	19180	19180	0
66	20231103	184500	529084190	19180	19180	19180	19180	0
67	20231103	184400	529084190	19180	19180	19180	19180	0
68	20231103	184300	529084190	19180	19180	19180	19180	0
69	20231103	184200	529084190	19180	19180	19180	19180	0
70	20231103	184100	529084190	19180	19180	19180	19180	0
71	20231103	184000	529084190	19180	19180	19180	19180	0
72	20231103	183900	529084190	19180	19180	19180	19180	0
73	20231103	183800	529084190	19180	19180	19180	19180	0
74	20231103	183700	529084190	19180	19180	19180	19180	0
75	20231103	183600	529084190	19180	19180	19180	19180	0
76	20231103	183500	529084190	19180	19180	19180	19180	0
77	20231103	183400	529084190	19180	19180	19180	19180	0
78	20231103	183300	529084190	19180	19180	19180	19180	0
79	20231103	183200	529084190	19180	19180	19180	19180	0
80	20231103	183100	529084190	19180	19180	19180	19180	0
81	20231103	183000	529084190	19180	19180	19180	19180	0
82	20231103	182900	529084190	19180	19180	19180	19180	0
83	20231103	182800	529084190	19180	19180	19180	19180	0
84	20231103	182700	529084190	19180	19180	19180	19180	0
85	20231103	182600	529084190	19180	19180	19180	19180	0
86	20231103	182500	529084190	19180	19180	19180	19180	0
87	20231103	182400	529084190	19180	19180	19180	19180	0
88	20231103	182300	529084190	19180	19180	19180	19180	0
89	20231103	182200	529084190	19180	19180	19180	19180	0
90	20231103	182100	529084190	19180	19180	19180	19180	0
91	20231103	182000	529084190	19180	19180	19180	19180	0
92	20231103	181900	529084190	19180	19180	19180	19180	198
93	20231103	181800	529084190	19180	19180	19180	19180	0
94	20231103	181700	529084190	19180	19180	19180	19180	0
95	20231103	181600	529084190	19180	19180	19180	19180	0
96	20231103	181500	529084190	19180	19180	19180	19180	0
97	20231103	181400	529084190	19180	19180	19180	19180	0
98	20231103	181300	529084190	19180	19180	19180	19180	0
99	20231103	181200	529084190	19180	19180	19180	19180	0
100	20231103	181100	529084190	19180	19180	19180	19180	0
101	20231103	181000	529084190	19180	19180	19180	19180	0
102	20231103	180900	529084190	19180	19180	19180	19180	0
103	20231103	180800	529084190	19180	19180	19180	19180	0
104	20231103	180700	529084190	19180	19180	19180	19180	0
105	20231103	180600	529084190	19180	19180	19180	19180	0
106	20231103	180500	529084190	19180	19180	19180	19180	0
107	20231103	180400	529084190	19180	19180	19180	19180	0
108	20231103	180300	529084190	19180	19180	19180	19180	0
109	20231103	180200	529084190	19180	19180	19180	19180	0
110	20231103	180100	529084190	19180	19180	19180	19180	0
111	20231103	180000	529084190	19180	19180	19180	19180	0
112	20231103	175900	529084190	19180	19180	19180	19180	0
113	20231103	175800	529084190	19180	19180	19180	19180	0
114	20231103	175700	529084190	19180	19180	19180	19180	0
115	20231103	175600	529084190	19180	19180	19180	19180	0
116	20231103	175500	529084190	19180	19180	19180	19180	0
117	20231103	175400	529084190	19180	19180	19180	19180	0
118	20231103	175300	529084190	19180	19180	19180	19180	0
119	20231103	175200	529084190	19180	19180	19180	19180	0
120	20231103	175100	529084190	19180	19180	19180	19180	0
121	20231103	175000	529084190	19180	19180	19180	19180	0
122	20231103	174900	529084190	19180	19180	19180	19180	198
123	20231103	174800	529084190	19180	19180	19180	19180	0
124	20231103	174700	529084190	19180	19180	19180	19180	0
125	20231103	174600	529084190	19180	19180	19180	19180	0
126	20231103	174500	529084190	19180	19180	19180	19180	0
127	20231103	174400	529084190	19180	19180	19180	19180	0
128	20231103	174300	529084190	19180	19180	19180	19180	0
129	20231103	174200	529084190	19180	19180	19180	19180	0
130	20231103	174100	529084190	19180	19180	19180	19180	0
131	20231103	174000	529084190	19180	19180	19180	19180	0
132	20231103	173900	529084190	19180	19180	19180	19180	0
133	20231103	173800	529084190	19180	19180	19180	19180	0
134	20231103	173700	529084190	19180	19180	19180	19180	0
135	20231103	173600	529084190	19180	19180	19180	19180	0
136	20231103	173500	529084190	19180	19180	19180	19180	0
137	20231103	173400	529084190	19180	19180	19180	19180	0
138	20231103	173300	529084190	19180	19180	19180	19180	0
139	20231103	173200	529084190	19180	19180	19180	19180	0
140	20231103	173100	529084190	19180	19180	19180	19180	0
141	20231103	173000	529084190	19180	19180	19180	19180	0
142	20231103	172900	529084190	19180	19180	19180	19180	0
143	20231103	172800	529084190	19180	19180	19180	19180	0
144	20231103	172700	529084190	19180	19180	19180	19180	0
145	20231103	172600	529084190	19180	19180	19180	19180	0
146	20231103	172500	529084190	19180	19180	19180	19180	0
147	20231103	172400	529084190	19180	19180	19180	19180	0
148	20231103	172300	529084190	19180	19180	19180	19180	0
149	20231103	172200	529084190	19180	19180	19180	19180	0
150	20231103	172100	529084190	19180	19180	19180	19180	0
151	20231103	172000	529084190	19180	19180	19180	19180	0
152	20231103	171900	529084190	19180	19180	19180	19180	198
153	20231103	171800	529084190	19180	19180	19180	19180	0
154	20231103	171700	529084190	19180	19180	19180	19180	0
155	20231103	171600	529084190	19180	19180	19180	19180	0
156	20231103	171500	529084190	19180	19180	19180	19180	0
157	20231103	171400	529084190	19180	19180	19180	19180	0
158	20231103	171300	529084190	19180	19180	19180	19180	0
159	20231103	171200	529084190	19180	19180	19180	19180	0
160	20231103	171100	529084190	19180	19180	19180	19180	0
161	20231103	171000	529084190	19180	19180	19180	19180	0
162	20231103	170900	529084190	19180	19180	19180	19180	0
163	20231103	170800	529084190	19180	19180	19180	19180	0
164	20231103	170700	529084190	19180	19180	19180	19180	0
165	20231103	170600	529084190	19180	19180	19180	19180	0
166	20231103	170500	529084190	19180	19180	19180	19180	0
167	20231103	170400	529084190	19180	19180	19180	19180	0
168	20231103	170300	529084190	19180	19180	19180	19180	0
169	20231103	170200	529084190	19180	19180	19180	19180	0
170	20231103	170100	529084190	19180	19180	19180	19180	0
171	20231103	170000	529084190	19180	19180	19180	19180	0
172	20231103	165900	529084190	19180	19180	19180	19180	0
173	20231103	165800	529084190	19180	19180	19180	19180	0
174	20231103	165700	529084190	19180	19180	19180	19180	0
175	20231103	165600	529084190	19180	19180	19180	19180	0
176	20231103	165500	529084190	19180	19180	19180	19180	0
177	20231103	165400	529084190	19180	19180	19180	19180	0
178	20231103	165300	529084190	19180	19180	19180	19180	0
179	20231103	165200	529084190	19180	19180	19180	19180	0
180	20231103	165100	529084190	19180	19180	19180	19180	0
181	20231103	165000	529084190	19180	19180	19180	19180	0
182	20231103	164900	529084190	19180	19180	19180	19180	198
183	20231103	164800	529084190	19180	19180	19180	19180	0
184	20231103	164700	529084190	19180	19180	19180	19180	0
185	20231103	164600	529084190	19180	19180	19180	19180	0
186	20231103	164500	529084190	19180	19180	19180	19180	0
187	20231103	164400	529084190	19180	19180	19180	19180	0
188	20231103	164300	529084190	19180	19180	19180	19180	0
189	20231103	164200	529084190	19180	19180	19180	19180	0
190	20231103	164100	529084190	19180	19180	19180	19180	0
191	20231103	164000	529084190	19180	19180	19180	19180	0
192	20231103	163900	529084190	19180	19180	19180	19180	0
193	20231103	163800	529084190	19180	19180	19180	19180	0
194	20231103	163700	529084190	19180	19180	19180	19180	0
195	20231103	163600	529084190	19180	19180	19180	19180	0
196	20231103	163500	529084190	19180	19180	19180	19180	0
197	20231103	163400	529084190	19180	19180	19180	19180	0
198	20231103	163300	529084190	19180	19180	19180	19180	0
199	20231103	163200	529084190	19180	19180	19180	19180	0
200	20231103	163100	529084190	19180	19180	19180	19180	0
201	20231103	163000	529084190	19180	19180	19180	19180	0
202	20231103	162900	529084190	19180	19180	19180	19180	0
203	20231103	162800	529084190	19180	19180	19180	19180	0
204	20231103	162700	529084190	19180	19180	19180	19180	0
205	20231103	162600	529084190	19180	19180	19180	19180	0
206	20231103	162500	529084190	19180	19180	19180	19180	0
207	20231103	162400	529084190	19180	19180	19180	19180	0
208	20231103	162300	529084190	19180	19180	19180	19180	0
209	20231103	162200	529084190	19180	19180	19180	19180	0
210	20231103	162100	529084190	19180	19180	19180	19180	0
211	20231103	162000	529084190	19180	19180	19180	19180	0
212	20231103	161900	529084190	19180	19180	19180	19180	198
213	20231103	161800	529084190	19180	19180	19180	19180	0
214	20231103	161700	529084190	19180	19180	19180	19180	0
215	20231103	161600	529084190	19180	19180	19180	19180	0
216	20231103	161500	529084190	19180	19180	19180	19180	0
217	20231103	161400	529084190	19180	19180	19180	19180	0
218	20231103	161300	529084190	19180	19180	19180	19180	0
219	20231103	161200	529084190	19180	19180	19180	19180	0
220	20231103	161100	529084190	19180	19180	19180	19180	0
221	20231103	161000	529084190	19180	19180	19180	19180	0
222	20231103	160900	529084190	19180	19180	19180	19180	0
223	20231103	160800	529084190	19180	19180	19180	19180	0
224	20231103	160700	529084190	19180	19180	19180	19180	0
225	20231103	160600	529084190	19180	19180	19180	19180	0
226	20231103	160500	529084190	19180	19180	19180	19180	0
227	20231103	160400	529084190	19180	19180	19180	19180	0
228	20231103	160300	529084190	19180	19180	19180	19180	0
229	20231103	160200	529084190	19180	19180	19180	19180	0
230	20231103	160100	529084190	19180	19180	19180	19180	0
231	20231103	160000	529084190	19180	19180	19180	19180	0
232	20231103	155900	529084190	19180	19180	19180	19180	0
233	20231103	155800	529084190	19180	19180	19180	19180	0
234	20231103	155700	529084190	19180	19180	19180	19180	0
235	20231103	155600	529084190	19180	19180	19180	19180	0
236	20231103	155500	529084190	19180	19180	19180	19180	0
237	20231103	155400	529084190	19180	19180	19180	19180	0
238	20231103	155300	529084190	19180	19180	19180	19180	0
239	20231103	155200	529084190	19180	19180	19180	19180	0
240	20231103	155100	529084190	19180	19180	19180	19180	0
241	20231103	155000	529084190	19180	19180	19180	19180	0
242	20231103	154900	529084190	19180	19180	19180	19180	198
243	20231103	154800	529084190	19180	19180	19180	19180	0
244	20231103	154700	529084190	19180	19180	19180	19180	0
245	20231103	154600	529084190	19180	19180	19180	19180	0
246	20231103	154500	529084190	19180	19180	19180	19180	0
247	20231103	154400	529084190	19180	19180	19180	19180	0
248	20231103	154300	529084190	19180	19180	19180	19180	0
249	20231103	154200	529084190	19180	19180	19180	19180	0
250	20231103	154100	529084190	19180	19180	19180	19180	0
251	20231103	154000	529084190	19180	19180	19180	19180	0
252	20231103	153900	529084190	19180	19180	19180	19180	0
253	20231103	153800	529084190	19180	19180	19180	19180	0
254	20231103	153700	529084190	19180	19180	19180	19180	0
255	20231103	153600	529084190	19180	19180	19180	19180	0
256	20231103	153500	529084190	19180	19180	19180	19180	0
257	20231103	153400	529084190	19180	19180	19180	19180	0
258	20231103	153300	529084190	19180	19180	19180	19180	0
259	20231103	153200	529084190	19180	19180	19180	19180	0
260	20231103	153100	529084190	19180	19180	19180	19180	0
261	20231103	153000	529084190	19180	19180	19180	19180	198
262	20231103	152900	525286550	19110	19110	19110	19110	0
263	20231103	152800	525286550	19110	19110	19110	19110	0
264	20231103	152700	525286550	19110	19110	19110	19110	0
265	20231103	152600	525286550	19110	19110	19110	19110	0
266	20231103	152500	525286550	19110	19110	19110	19110	0
267	20231103	152400	525286550	19110	19110	19110	19110	0
268	20231103	152300	525286550	19110	19110	19110	19110	0
269	20231103	152200	525286550	19110	19110	19110	19110	0
270	20231103	152100	525286550	19110	19110	19110	19110	0
271	20231103	152000	525286550	19110	19110	19110	19110	0
272	20231103	151900	525286550	19110	19210	19210	19110	25
273	20231103	151800	524808140	19130	19130	19130	19130	4
274	20231103	151700	524731620	19140	19210	19210	19140	12
275	20231103	151600	524501380	19210	19210	19210	19210	7
276	20231103	151500	524366910	19210	19210	19210	19210	6
277	20231103	151400	524251650	19130	19210	19210	19130	10
278	20231103	151300	524059630	19200	19200	19200	19200	12
279	20231103	151200	523829230	19130	19140	19200	19130	19
280	20231103	151100	523465330	19210	19210	19210	19210	6
281	20231103	151000	523350070	19210	19210	19210	19210	1
282	20231103	150900	523330860	19210	19210	19210	19210	7
283	20231103	150800	523196390	19130	19210	19210	19130	7
284	20231103	150700	523062000	19130	19130	19130	19130	0
285	20231103	150600	523062000	19130	19140	19210	19130	19
286	20231103	150500	522698040	19210	19210	19210	19210	7
287	20231103	150400	522563570	19210	19200	19210	19130	105
288	20231103	150300	520551930	19210	19210	19210	19210	9
289	20231103	150200	520379040	19220	19220	19220	19220	7
290	20231103	150100	520244500	19220	19220	19220	19220	0
291	20231103	150000	520244500	19220	19140	19220	19140	8
292	20231103	145900	520090850	19140	19200	19220	19140	21
293	20231103	145800	519688190	19220	19220	19220	19220	0
294	20231103	145700	519688190	19220	19220	19220	19220	7
295	20231103	145600	519553650	19200	19200	19200	19200	2
296	20231103	145500	519515250	19190	19190	19190	19190	0
297	20231103	145400	519515250	19190	19190	19190	19190	148
298	20231103	145300	516675130	19180	19180	19180	19180	7
299	20231103	145200	516540870	19140	19150	19150	19140	14
300	20231103	145100	516272900	19200	19200	19200	19200	6
301	20231103	145000	516157700	19160	19200	19200	19160	9
302	20231103	144900	515984980	19200	19200	19200	19200	0
303	20231103	144800	515984980	19200	19200	19200	19200	6
304	20231103	144700	515869780	19200	19200	19200	19200	6
305	20231103	144600	515754580	19200	19200	19200	19200	4
306	20231103	144500	515677780	19190	19190	19190	19190	3
307	20231103	144400	515620210	19190	19200	19200	19190	17
308	20231103	144300	515293920	19190	19190	19190	19190	2
309	20231103	144200	515255540	19210	19190	19210	19190	72
310	20231103	144100	513873000	19220	19220	19220	19220	7
311	20231103	144000	513738460	19220	19220	19220	19220	0
312	20231103	143900	513738460	19220	19220	19220	19220	6
313	20231103	143800	513623140	19220	19220	19220	19220	6
314	20231103	143700	513507820	19220	19220	19220	19220	0
315	20231103	143600	513507820	19220	19220	19220	19220	7
316	20231103	143500	513373280	19190	19230	19230	19190	725
317	20231103	143400	499460290	19190	19180	19190	19180	2239
318	20231103	143300	456495610	19180	19180	19180	19180	7
319	20231103	143200	456361350	19180	19180	19180	19180	6
320	20231103	143100	456246270	19180	19180	19180	19180	0
321	20231103	143000	456246270	19180	19160	19180	19160	7
322	20231103	142900	456112030	19180	19180	19180	19180	7
323	20231103	142800	455977770	19180	19180	19180	19180	0
324	20231103	142700	455977770	19180	19170	19180	19170	11
325	20231103	142600	455766840	19180	19180	19180	19180	6
326	20231103	142500	455651760	19180	19180	19180	19180	1
327	20231103	142400	455632580	19180	19160	19180	19160	106
328	20231103	142300	453601560	19170	19170	19170	19170	6
329	20231103	142200	453486540	19180	19180	19180	19180	0
330	20231103	142100	453486540	19180	19180	19180	19180	15
331	20231103	142000	453198840	19180	19170	19180	19170	7
332	20231103	141900	453064590	19180	19180	19180	19180	0
333	20231103	141800	453064590	19180	19180	19180	19180	16
334	20231103	141700	452757710	19180	19180	19180	19180	7
335	20231103	141600	452623450	19180	19180	19180	19180	0
336	20231103	141500	452623450	19180	19180	19180	19180	7
337	20231103	141400	452489190	19180	19180	19180	19180	6
338	20231103	141300	452374110	19180	19180	19180	19180	30
339	20231103	141200	451798710	19190	19230	19230	19190	116
340	20231103	141100	449572390	19230	19230	19230	19230	6
341	20231103	141000	449457010	19230	19230	19230	19230	0
342	20231103	140900	449457010	19230	19230	19230	19230	6
343	20231103	140800	449341630	19230	19230	19230	19230	7
344	20231103	140700	449207020	19250	19250	19250	19250	0
345	20231103	140600	449207020	19250	19250	19250	19250	6
346	20231103	140500	449091520	19250	19250	19250	19250	7
347	20231103	140400	448956770	19260	19260	19260	19260	0
348	20231103	140300	448956770	19260	19260	19260	19260	6
349	20231103	140200	448841210	19210	19270	19270	19210	31
350	20231103	140100	448243900	19280	19280	19280	19280	0
351	20231103	140000	448243900	19280	19220	19280	19220	8
352	20231103	135900	448089720	19200	19200	19200	19200	1074
353	20231103	135800	427468920	19190	19190	19190	19190	19
354	20231103	135700	427104310	19190	19190	19190	19190	6
355	20231103	135600	426989170	19190	19190	19190	19190	7
356	20231103	135500	426854840	19190	19190	19190	19190	0
357	20231103	135400	426854840	19190	19190	19190	19190	6
358	20231103	135300	426739700	19200	19200	19200	19200	8
359	20231103	135200	426586100	19200	19200	19200	19200	25
360	20231103	135100	426106100	19200	19200	19200	19200	6
361	20231103	135000	425990900	19200	19200	19200	19200	6
362	20231103	134900	425875700	19130	19130	19130	19130	5
363	20231103	134800	425780050	19200	19120	19200	19120	57
364	20231103	134700	424689650	19200	19200	19200	19200	6
365	20231103	134600	424574450	19200	19200	19200	19200	17
366	20231103	134500	424248050	19280	19280	19280	19280	6
367	20231103	134400	424132370	19280	19280	19280	19280	7
368	20231103	134300	423997410	19280	19280	19280	19280	0
369	20231103	134200	423997410	19280	19280	19280	19280	14
370	20231103	134100	423727490	19280	19280	19280	19280	6
371	20231103	134000	423611810	19280	19280	19280	19280	2
372	20231103	133900	423573250	19280	19280	19280	19280	7
373	20231103	133800	423438290	19280	19280	19280	19280	6
374	20231103	133700	423322610	19210	19210	19210	19210	0
375	20231103	133600	423322610	19210	19290	19290	19210	249
376	20231103	133500	418538760	19290	19290	19290	19290	6
377	20231103	133400	418423020	19210	19210	19210	19210	0
378	20231103	133300	418423020	19210	19290	19290	19210	16
379	20231103	133200	418115170	19290	19290	19290	19290	7
380	20231103	133100	417980140	19290	19290	19290	19290	0
381	20231103	133000	417980140	19290	19290	19290	19290	6
382	20231103	132900	417864400	19290	19290	19290	19290	6
383	20231103	132800	417748660	19290	19290	19290	19290	0
384	20231103	132700	417748660	19290	19290	19290	19290	7
385	20231103	132600	417613630	19300	19300	19300	19300	6
386	20231103	132500	417497830	19300	19300	19300	19300	0
387	20231103	132400	417497830	19300	19300	19300	19300	7
388	20231103	132300	417362730	19300	19300	19300	19300	7
389	20231103	132200	417227630	19300	19300	19300	19300	0
390	20231103	132100	417227630	19300	19300	19300	19300	6
391	20231103	132000	417111830	19300	19300	19300	19300	8
392	20231103	131900	416957430	19300	19300	19300	19300	2
393	20231103	131800	416918830	19300	19300	19300	19300	6
394	20231103	131700	416803030	19300	19300	19300	19300	6
395	20231103	131600	416687230	19290	19290	19290	19290	0
396	20231103	131500	416687230	19290	19280	19290	19280	8
397	20231103	131400	416532920	19230	19300	19300	19210	208
398	20231103	131300	412533610	19210	19280	19280	19210	81
399	20231103	131200	410976200	19280	19210	19280	19210	14
400	20231103	131100	410706720	19280	19280	19280	19280	6
401	20231103	131000	410591040	19290	19290	19290	19290	0
402	20231103	130900	410591040	19290	19290	19290	19290	6
403	20231103	130800	410475300	19290	19290	19290	19290	7
404	20231103	130700	410340270	19290	19290	19290	19290	0
405	20231103	130600	410340270	19290	19290	19290	19290	6
406	20231103	130500	410224530	19210	19260	19260	19210	75
407	20231103	130400	408783480	19240	19240	19240	19240	142
408	20231103	130300	406051400	19260	19240	19260	19240	11
409	20231103	130200	405839620	19240	19270	19270	19240	26
410	20231103	130100	405339200	19270	19270	19270	19270	7
411	20231103	130000	405204310	19270	19270	19270	19270	26
412	20231103	125900	404703290	19270	19270	19270	19270	7
413	20231103	125800	404568400	19270	19270	19270	19270	0
414	20231103	125700	404568400	19270	19250	19270	19250	15
415	20231103	125600	404279530	19270	19270	19270	19270	7
416	20231103	125500	404144640	19270	19270	19270	19270	7
417	20231103	125400	404009750	19270	19270	19270	19270	6
418	20231103	125300	403894130	19270	19270	19270	19270	6
419	20231103	125200	403778510	19270	19270	19270	19270	27
420	20231103	125100	403258220	19270	19300	19300	19270	35
421	20231103	125000	402583560	19300	19270	19300	19270	7
422	20231103	124900	402448490	19270	19270	19270	19270	0
423	20231103	124800	402448490	19270	19300	19300	19270	21
424	20231103	124700	402043790	19290	19300	19300	19290	15
425	20231103	124600	401754370	19310	19310	19310	19310	0
426	20231103	124500	401754370	19310	19330	19330	19310	7
427	20231103	124400	401619080	19330	19330	19330	19330	7
428	20231103	124300	401483770	19330	19330	19330	19330	210
429	20231103	124200	397424470	19360	19360	19360	19360	6
430	20231103	124100	397308310	19370	19370	19370	19370	12
431	20231103	124000	397075870	19370	19370	19370	19370	0
432	20231103	123900	397075870	19370	19370	19370	19370	1
433	20231103	123800	397056500	19380	19380	19380	19380	7
434	20231103	123700	396920840	19380	19350	19380	19350	21
435	20231103	123600	396514030	19350	19350	19350	19350	1
436	20231103	123500	396494680	19320	19350	19350	19320	826
437	20231103	123400	380536060	19350	19350	19350	19350	0
438	20231103	123300	380536060	19350	19390	19390	19350	394
439	20231103	123200	372899910	19400	19400	19400	19400	6
440	20231103	123100	372783510	19400	19400	19400	19400	0
441	20231103	123000	372783510	19400	19400	19400	19390	165
442	20231103	122900	369582520	19420	19420	19420	19420	6
443	20231103	122800	369466000	19400	19400	19400	19400	1
444	20231103	122700	369446600	19400	19400	19400	19400	7
445	20231103	122600	369310800	19430	19430	19440	19430	2229
446	20231103	122500	326001240	19430	19430	19430	19430	0
447	20231103	122400	326001240	19430	19400	19430	19400	29
448	20231103	122300	325438460	19440	19440	19440	19440	7
449	20231103	122200	325302380	19460	19460	19460	19460	0
450	20231103	122100	325302380	19460	19460	19460	19460	6
451	20231103	122000	325185620	19460	19460	19460	19460	6
452	20231103	121900	325068860	19470	19470	19470	19470	0
453	20231103	121800	325068860	19470	19470	19470	19470	9
454	20231103	121700	324893630	19460	19460	19460	19460	249
455	20231103	121600	320048090	19460	19450	19470	19400	791
456	20231103	121500	304683110	19400	19400	19450	19400	591
457	20231103	121400	293217360	19400	19360	19440	19360	36
458	20231103	121300	292518800	19360	19450	19450	19360	10
459	20231103	121200	292325110	19450	19450	19450	19450	6
460	20231103	121100	292208410	19450	19400	19450	19400	152
461	20231103	121000	289259260	19390	19390	19390	19390	0
462	20231103	120900	289259260	19390	19310	19390	19310	712
463	20231103	120800	275482800	19310	19310	19310	19310	6
464	20231103	120700	275366940	19300	19300	19300	19300	0
465	20231103	120600	275366940	19300	19290	19300	19290	111
466	20231103	120500	273224650	19290	19290	19290	19280	49
467	20231103	120400	272279640	19280	19280	19280	19280	20
468	20231103	120300	271894040	19270	19270	19270	19270	7
469	20231103	120200	271759150	19270	19270	19270	19270	7
470	20231103	120100	271624260	19270	19270	19270	19270	3
471	20231103	120000	271566450	19280	19270	19280	19270	118
472	20231103	115900	269291690	19260	19250	19260	19250	35
473	20231103	115800	268617640	19250	19250	19250	19250	0
474	20231103	115700	268617640	19250	19250	19250	19250	6
475	20231103	115600	268502140	19250	19230	19250	19230	121
476	20231103	115500	266173730	19230	19230	19230	19230	0
477	20231103	115400	266173730	19230	19240	19240	19230	55
478	20231103	115300	265116030	19230	19200	19230	19200	400
479	20231103	115200	257429390	19200	19200	19200	19200	7
480	20231103	115100	257294990	19200	19200	19200	19200	6
481	20231103	115000	257179790	19210	19200	19210	19200	10
482	20231103	114900	256987720	19210	19210	19210	19210	0
483	20231103	114800	256987720	19210	19210	19210	19210	6
484	20231103	114700	256872460	19200	19170	19200	19170	5
485	20231103	114600	256776490	19200	19200	19200	19200	0
486	20231103	114500	256776490	19200	19200	19200	19200	6
487	20231103	114400	256661290	19210	19210	19210	19210	6
488	20231103	114300	256546030	19210	19210	19210	19210	0
489	20231103	114200	256546030	19210	19210	19210	19210	7
490	20231103	114100	256411560	19210	19210	19210	19210	6
491	20231103	114000	256296300	19200	19200	19200	19200	1024
492	20231103	113900	236635500	19200	19200	19200	19200	6
493	20231103	113800	236520300	19200	19200	19200	19200	7
494	20231103	113700	236385900	19210	19210	19210	19210	0
495	20231103	113600	236385900	19210	19210	19210	19210	6
496	20231103	113500	236270640	19210	19210	19210	19210	6
497	20231103	113400	236155380	19210	19210	19210	19210	0
498	20231103	113300	236155380	19210	19210	19210	19210	17
499	20231103	113200	235828810	19120	19150	19150	19120	215
500	20231103	113100	231715820	19210	19160	19210	19160	2
501	20231103	113000	231677450	19210	19210	19210	19210	1
502	20231103	112900	231658240	19150	19150	19150	19150	52
503	20231103	112800	230662440	19150	19150	19150	19150	15
504	20231103	112700	230375190	19210	19210	19210	19210	0
505	20231103	112600	230375190	19210	19210	19210	19210	0
506	20231103	112500	230375190	19210	19210	19210	19210	0
507	20231103	112400	230375190	19210	19210	19210	19210	20
508	20231103	112300	229990990	19120	19180	19200	19120	2252
509	20231103	112200	186888840	19160	19150	19160	19150	110
510	20231103	112100	184781290	19150	19150	19150	19150	0
511	20231103	112000	184781290	19150	19150	19150	19150	0
512	20231103	111900	184781290	19150	19150	19150	19150	0
513	20231103	111800	184781290	19150	19150	19150	19150	0
514	20231103	111700	184781290	19150	19150	19150	19150	0
515	20231103	111600	184781290	19150	19150	19150	19150	0
516	20231103	111500	184781290	19150	19150	19150	19150	20
517	20231103	111400	184398290	19150	19070	19150	19070	907
518	20231103	111300	167074760	19070	19070	19070	19070	0
519	20231103	111200	167074760	19070	19070	19070	19070	0
520	20231103	111100	167074760	19070	19070	19070	19070	0
521	20231103	111000	167074760	19070	19030	19070	19030	58
522	20231103	110900	165970940	19020	19030	19030	19020	37
523	20231103	110800	165266870	19030	19030	19030	19030	0
524	20231103	110700	165266870	19030	19030	19030	19030	8
525	20231103	110600	165114630	19080	19080	19080	19080	0
526	20231103	110500	165114630	19080	19080	19080	19080	0
527	20231103	110400	165114630	19080	19080	19080	19080	0
528	20231103	110300	165114630	19080	19080	19080	19080	0
529	20231103	110200	165114630	19080	19080	19080	19080	0
530	20231103	110100	165114630	19080	19080	19080	19080	0
531	20231103	110000	165114630	19080	19080	19080	19080	0
532	20231103	105900	165114630	19080	19080	19080	19080	0
533	20231103	105800	165114630	19080	19080	19080	19080	0
534	20231103	105700	165114630	19080	19080	19080	19080	0
535	20231103	105600	165114630	19080	19080	19080	19080	0
536	20231103	105500	165114630	19080	19080	19080	19080	0
537	20231103	105400	165114630	19080	19080	19080	19080	0
538	20231103	105300	165114630	19080	19080	19080	19080	0
539	20231103	105200	165114630	19080	19080	19080	19080	0
540	20231103	105100	165114630	19080	19080	19080	19080	0
541	20231103	105000	165114630	19080	19080	19080	19080	0
542	20231103	104900	165114630	19080	19080	19080	19080	0
543	20231103	104800	165114630	19080	18990	19080	18990	2
544	20231103	104700	165076560	18990	18990	18990	18990	0
545	20231103	104600	165076560	18990	18990	18990	18990	0
546	20231103	104500	165076560	18990	18990	18990	18990	0
547	20231103	104400	165076560	18990	18990	18990	18990	0
548	20231103	104300	165076560	18990	18990	18990	18990	0
549	20231103	104200	165076560	18990	18990	18990	18990	0
550	20231103	104100	165076560	18990	18990	18990	18990	0
551	20231103	104000	165076560	18990	18990	18990	18990	0
552	20231103	103900	165076560	18990	18990	18990	18990	10
553	20231103	103800	164886660	18980	18980	18980	18980	10
554	20231103	103700	164696860	19080	19080	19080	19080	0
555	20231103	103600	164696860	19080	19080	19080	19080	0
556	20231103	103500	164696860	19080	19080	19080	19080	0
557	20231103	103400	164696860	19080	19080	19080	19080	0
558	20231103	103300	164696860	19080	19080	19080	19080	0
559	20231103	103200	164696860	19080	19080	19080	19080	0
560	20231103	103100	164696860	19080	19080	19080	19080	0
561	20231103	103000	164696860	19080	19080	19080	19080	0
562	20231103	102900	164696860	19080	19080	19080	19080	0
563	20231103	102800	164696860	19080	19080	19080	19080	1
564	20231103	102700	164677780	19080	19080	19080	19080	0
565	20231103	102600	164677780	19080	19080	19080	19080	0
566	20231103	102500	164677780	19080	19080	19080	19080	0
567	20231103	102400	164677780	19080	19080	19080	19080	0
568	20231103	102300	164677780	19080	19050	19080	19050	2
569	20231103	102200	164639650	19050	19050	19050	19050	0
570	20231103	102100	164639650	19050	19050	19050	19050	0
571	20231103	102000	164639650	19050	19050	19050	19050	0
572	20231103	101900	164639650	19050	19050	19050	19050	0
573	20231103	101800	164639650	19050	19050	19050	19050	0
574	20231103	101700	164639650	19050	19050	19050	19050	0
575	20231103	101600	164639650	19050	19050	19050	19050	0
576	20231103	101500	164639650	19050	19050	19050	19050	0
577	20231103	101400	164639650	19050	19050	19050	19050	66
578	20231103	101300	163382350	19050	19050	19050	19050	0
579	20231103	101200	163382350	19050	19050	19050	19050	0
580	20231103	101100	163382350	19050	19050	19050	19050	0
581	20231103	101000	163382350	19050	19050	19050	19050	30
582	20231103	100900	162810850	19050	19040	19050	19040	7
583	20231103	100800	162677530	18980	18980	18980	18980	0
584	20231103	100700	162677530	18980	18980	18980	18980	0
585	20231103	100600	162677530	18980	18910	18980	18910	3577
586	20231103	100500	94992790	18910	18910	18910	18910	37
587	20231103	100400	94293120	18910	18910	18910	18910	0
588	20231103	100300	94293120	18910	18910	18910	18910	10
589	20231103	100200	94104020	18910	18910	18910	18910	1
590	20231103	100100	94085110	18910	18910	18910	18910	0
591	20231103	100000	94085110	18910	18860	18910	18860	2
592	20231103	095900	94047340	18860	18880	18880	18860	198
593	20231103	095800	90311970	18880	18880	18880	18880	0
594	20231103	095700	90311970	18880	18920	18920	18880	38
595	20231103	095600	89593470	18930	18930	18930	18930	0
596	20231103	095500	89593470	18930	18930	18930	18930	0
597	20231103	095400	89593470	18930	18930	18930	18930	0
598	20231103	095300	89593470	18930	18880	18930	18880	2
599	20231103	095200	89555660	18860	18860	18860	18860	0
600	20231103	095100	89555660	18860	18860	18860	18860	0
601	20231103	095000	89555660	18860	18860	18860	18860	2
602	20231103	094900	89517940	18890	18890	18890	18890	30
603	20231103	094800	88951240	18860	18860	18860	18860	0
604	20231103	094700	88951240	18860	18860	18860	18860	21
605	20231103	094600	88555180	18850	18850	18850	18850	10
606	20231103	094500	88366680	18860	18860	18860	18860	0
607	20231103	094400	88366680	18860	18860	18860	18860	0
608	20231103	094300	88366680	18860	18880	18880	18860	137
609	20231103	094200	85780550	18880	18880	18880	18880	20
610	20231103	094100	85402950	18890	18890	18890	18890	0
611	20231103	094000	85402950	18890	18900	18900	18890	15
612	20231103	093900	85119550	18900	18930	18930	18900	441
613	20231103	093800	76776830	18940	18940	18940	18940	10
614	20231103	093700	76587430	18980	18980	18980	18980	0
615	20231103	093600	76587430	18980	18980	18980	18980	0
616	20231103	093500	76587430	18980	18980	18980	18980	0
617	20231103	093400	76587430	18980	18930	18980	18930	48
618	20231103	093300	75678640	18980	18980	18980	18980	0
619	20231103	093200	75678640	18980	18980	18980	18980	0
620	20231103	093100	75678640	18980	18920	18980	18920	43
621	20231103	093000	74864900	18930	18940	18940	18930	465
622	20231103	092900	66058130	19000	19000	19000	19000	0
623	20231103	092800	66058130	19000	19000	19000	19000	0
624	20231103	092700	66058130	19000	19080	19080	19000	1139
625	20231103	092600	44414750	19090	19090	19090	19090	0
626	20231103	092500	44414750	19090	19090	19090	19090	1
627	20231103	092400	44395660	19020	19020	19020	19020	1
628	20231103	092300	44376640	18970	18970	18970	18970	0
629	20231103	092200	44376640	18970	18970	18970	18970	15
630	20231103	092100	44092090	18940	19030	19030	18940	607
631	20231103	092000	32583040	19030	19030	19030	19030	0
632	20231103	091900	32583040	19030	19030	19030	19030	0
633	20231103	091800	32583040	19030	19030	19030	19030	0
634	20231103	091700	32583040	19030	19040	19040	19030	6
635	20231103	091600	32468830	19030	19030	19030	19030	0
636	20231103	091500	32468830	19030	19040	19040	19030	105
637	20231103	091400	30470180	19040	19040	19040	19040	0
638	20231103	091300	30470180	19040	19040	19040	19040	1
639	20231103	091200	30451140	18960	18960	18960	18960	0
640	20231103	091100	30451140	18960	18960	18960	18960	0
641	20231103	091000	30451140	18960	18960	18960	18960	1
642	20231103	090900	30432180	19000	19010	19010	19000	203
643	20231103	090800	26574180	19010	19010	19010	19010	5
644	20231103	090700	26479130	19010	19010	19010	19010	51
645	20231103	090600	25509620	19000	19000	19000	19000	0
646	20231103	090500	25509620	19000	19000	19000	19000	60
647	20231103	090400	24369620	19090	19090	19090	19090	0
648	20231103	090300	24369620	19090	19110	19120	19080	558
649	20231103	090200	13705950	19120	19120	19140	19120	289
650	20231103	090100	8179970	19120	19120	19120	19120	50
651	20231103	090000	7223970	19120	19220	19330	19120	376