KissMeData/174900/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	202400	358616860	11670	11670	11670	11670	387
3	20231103	202300	358616860	11670	11670	11670	11670	0
4	20231103	202200	358616860	11670	11670	11670	11670	0
5	20231103	202100	358616860	11670	11670	11670	11670	0
6	20231103	202000	358616860	11670	11670	11670	11670	0
7	20231103	201900	358616860	11670	11670	11670	11670	0
8	20231103	201800	358616860	11670	11670	11670	11670	0
9	20231103	201700	358616860	11670	11670	11670	11670	0
10	20231103	201600	358616860	11670	11670	11670	11670	0
11	20231103	201500	358616860	11670	11670	11670	11670	0
12	20231103	201400	358616860	11670	11670	11670	11670	0
13	20231103	201300	358616860	11670	11670	11670	11670	0
14	20231103	201200	358616860	11670	11670	11670	11670	0
15	20231103	201100	358616860	11670	11670	11670	11670	0
16	20231103	201000	358616860	11670	11670	11670	11670	0
17	20231103	200900	358616860	11670	11670	11670	11670	0
18	20231103	200800	358616860	11670	11670	11670	11670	0
19	20231103	200700	358616860	11670	11670	11670	11670	0
20	20231103	200600	358616860	11670	11670	11670	11670	0
21	20231103	200500	358616860	11670	11670	11670	11670	0
22	20231103	200400	358616860	11670	11670	11670	11670	0
23	20231103	200300	358616860	11670	11670	11670	11670	0
24	20231103	200200	358616860	11670	11670	11670	11670	0
25	20231103	200100	358616860	11670	11670	11670	11670	0
26	20231103	200000	358616860	11670	11670	11670	11670	0
27	20231103	195900	358616860	11670	11670	11670	11670	0
28	20231103	195800	358616860	11670	11670	11670	11670	0
29	20231103	195700	358616860	11670	11670	11670	11670	0
30	20231103	195600	358616860	11670	11670	11670	11670	0
31	20231103	195500	358616860	11670	11670	11670	11670	0
32	20231103	195400	358616860	11670	11670	11670	11670	387
33	20231103	195300	358616860	11670	11670	11670	11670	0
34	20231103	195200	358616860	11670	11670	11670	11670	0
35	20231103	195100	358616860	11670	11670	11670	11670	0
36	20231103	195000	358616860	11670	11670	11670	11670	0
37	20231103	194900	358616860	11670	11670	11670	11670	0
38	20231103	194800	358616860	11670	11670	11670	11670	0
39	20231103	194700	358616860	11670	11670	11670	11670	0
40	20231103	194600	358616860	11670	11670	11670	11670	0
41	20231103	194500	358616860	11670	11670	11670	11670	0
42	20231103	194400	358616860	11670	11670	11670	11670	0
43	20231103	194300	358616860	11670	11670	11670	11670	0
44	20231103	194200	358616860	11670	11670	11670	11670	0
45	20231103	194100	358616860	11670	11670	11670	11670	0
46	20231103	194000	358616860	11670	11670	11670	11670	0
47	20231103	193900	358616860	11670	11670	11670	11670	0
48	20231103	193800	358616860	11670	11670	11670	11670	0
49	20231103	193700	358616860	11670	11670	11670	11670	0
50	20231103	193600	358616860	11670	11670	11670	11670	0
51	20231103	193500	358616860	11670	11670	11670	11670	0
52	20231103	193400	358616860	11670	11670	11670	11670	0
53	20231103	193300	358616860	11670	11670	11670	11670	0
54	20231103	193200	358616860	11670	11670	11670	11670	0
55	20231103	193100	358616860	11670	11670	11670	11670	0
56	20231103	193000	358616860	11670	11670	11670	11670	0
57	20231103	192900	358616860	11670	11670	11670	11670	0
58	20231103	192800	358616860	11670	11670	11670	11670	0
59	20231103	192700	358616860	11670	11670	11670	11670	0
60	20231103	192600	358616860	11670	11670	11670	11670	0
61	20231103	192500	358616860	11670	11670	11670	11670	0
62	20231103	192400	358616860	11670	11670	11670	11670	387
63	20231103	192300	358616860	11670	11670	11670	11670	0
64	20231103	192200	358616860	11670	11670	11670	11670	0
65	20231103	192100	358616860	11670	11670	11670	11670	0
66	20231103	192000	358616860	11670	11670	11670	11670	0
67	20231103	191900	358616860	11670	11670	11670	11670	0
68	20231103	191800	358616860	11670	11670	11670	11670	0
69	20231103	191700	358616860	11670	11670	11670	11670	0
70	20231103	191600	358616860	11670	11670	11670	11670	0
71	20231103	191500	358616860	11670	11670	11670	11670	0
72	20231103	191400	358616860	11670	11670	11670	11670	0
73	20231103	191300	358616860	11670	11670	11670	11670	0
74	20231103	191200	358616860	11670	11670	11670	11670	0
75	20231103	191100	358616860	11670	11670	11670	11670	0
76	20231103	191000	358616860	11670	11670	11670	11670	0
77	20231103	190900	358616860	11670	11670	11670	11670	0
78	20231103	190800	358616860	11670	11670	11670	11670	0
79	20231103	190700	358616860	11670	11670	11670	11670	0
80	20231103	190600	358616860	11670	11670	11670	11670	0
81	20231103	190500	358616860	11670	11670	11670	11670	0
82	20231103	190400	358616860	11670	11670	11670	11670	0
83	20231103	190300	358616860	11670	11670	11670	11670	0
84	20231103	190200	358616860	11670	11670	11670	11670	0
85	20231103	190100	358616860	11670	11670	11670	11670	0
86	20231103	190000	358616860	11670	11670	11670	11670	0
87	20231103	185900	358616860	11670	11670	11670	11670	0
88	20231103	185800	358616860	11670	11670	11670	11670	0
89	20231103	185700	358616860	11670	11670	11670	11670	0
90	20231103	185600	358616860	11670	11670	11670	11670	0
91	20231103	185500	358616860	11670	11670	11670	11670	0
92	20231103	185400	358616860	11670	11670	11670	11670	387
93	20231103	185300	358616860	11670	11670	11670	11670	0
94	20231103	185200	358616860	11670	11670	11670	11670	0
95	20231103	185100	358616860	11670	11670	11670	11670	0
96	20231103	185000	358616860	11670	11670	11670	11670	0
97	20231103	184900	358616860	11670	11670	11670	11670	0
98	20231103	184800	358616860	11670	11670	11670	11670	0
99	20231103	184700	358616860	11670	11670	11670	11670	0
100	20231103	184600	358616860	11670	11670	11670	11670	0
101	20231103	184500	358616860	11670	11670	11670	11670	0
102	20231103	184400	358616860	11670	11670	11670	11670	0
103	20231103	184300	358616860	11670	11670	11670	11670	0
104	20231103	184200	358616860	11670	11670	11670	11670	0
105	20231103	184100	358616860	11670	11670	11670	11670	0
106	20231103	184000	358616860	11670	11670	11670	11670	0
107	20231103	183900	358616860	11670	11670	11670	11670	0
108	20231103	183800	358616860	11670	11670	11670	11670	0
109	20231103	183700	358616860	11670	11670	11670	11670	0
110	20231103	183600	358616860	11670	11670	11670	11670	0
111	20231103	183500	358616860	11670	11670	11670	11670	0
112	20231103	183400	358616860	11670	11670	11670	11670	0
113	20231103	183300	358616860	11670	11670	11670	11670	0
114	20231103	183200	358616860	11670	11670	11670	11670	0
115	20231103	183100	358616860	11670	11670	11670	11670	0
116	20231103	183000	358616860	11670	11670	11670	11670	0
117	20231103	182900	358616860	11670	11670	11670	11670	0
118	20231103	182800	358616860	11670	11670	11670	11670	0
119	20231103	182700	358616860	11670	11670	11670	11670	0
120	20231103	182600	358616860	11670	11670	11670	11670	0
121	20231103	182500	358616860	11670	11670	11670	11670	0
122	20231103	182400	358616860	11670	11670	11670	11670	387
123	20231103	182300	358616860	11670	11670	11670	11670	0
124	20231103	182200	358616860	11670	11670	11670	11670	0
125	20231103	182100	358616860	11670	11670	11670	11670	0
126	20231103	182000	358616860	11670	11670	11670	11670	0
127	20231103	181900	358616860	11670	11670	11670	11670	0
128	20231103	181800	358616860	11670	11670	11670	11670	0
129	20231103	181700	358616860	11670	11670	11670	11670	0
130	20231103	181600	358616860	11670	11670	11670	11670	0
131	20231103	181500	358616860	11670	11670	11670	11670	0
132	20231103	181400	358616860	11670	11670	11670	11670	0
133	20231103	181300	358616860	11670	11670	11670	11670	0
134	20231103	181200	358616860	11670	11670	11670	11670	0
135	20231103	181100	358616860	11670	11670	11670	11670	0
136	20231103	181000	358616860	11670	11670	11670	11670	0
137	20231103	180900	358616860	11670	11670	11670	11670	0
138	20231103	180800	358616860	11670	11670	11670	11670	0
139	20231103	180700	358616860	11670	11670	11670	11670	0
140	20231103	180600	358616860	11670	11670	11670	11670	0
141	20231103	180500	358616860	11670	11670	11670	11670	0
142	20231103	180400	358616860	11670	11670	11670	11670	0
143	20231103	180300	358616860	11670	11670	11670	11670	0
144	20231103	180200	358616860	11670	11670	11670	11670	0
145	20231103	180100	358616860	11670	11670	11670	11670	0
146	20231103	180000	358616860	11670	11670	11670	11670	0
147	20231103	175900	358616860	11670	11670	11670	11670	0
148	20231103	175800	358616860	11670	11670	11670	11670	0
149	20231103	175700	358616860	11670	11670	11670	11670	0
150	20231103	175600	358616860	11670	11670	11670	11670	0
151	20231103	175500	358616860	11670	11670	11670	11670	0
152	20231103	175400	358616860	11670	11670	11670	11670	387
153	20231103	175300	358616860	11670	11670	11670	11670	0
154	20231103	175200	358616860	11670	11670	11670	11670	0
155	20231103	175100	358616860	11670	11670	11670	11670	0
156	20231103	175000	358616860	11670	11670	11670	11670	0
157	20231103	174900	358616860	11670	11670	11670	11670	0
158	20231103	174800	358616860	11670	11670	11670	11670	0
159	20231103	174700	358616860	11670	11670	11670	11670	0
160	20231103	174600	358616860	11670	11670	11670	11670	0
161	20231103	174500	358616860	11670	11670	11670	11670	0
162	20231103	174400	358616860	11670	11670	11670	11670	0
163	20231103	174300	358616860	11670	11670	11670	11670	0
164	20231103	174200	358616860	11670	11670	11670	11670	0
165	20231103	174100	358616860	11670	11670	11670	11670	0
166	20231103	174000	358616860	11670	11670	11670	11670	0
167	20231103	173900	358616860	11670	11670	11670	11670	0
168	20231103	173800	358616860	11670	11670	11670	11670	0
169	20231103	173700	358616860	11670	11670	11670	11670	0
170	20231103	173600	358616860	11670	11670	11670	11670	0
171	20231103	173500	358616860	11670	11670	11670	11670	0
172	20231103	173400	358616860	11670	11670	11670	11670	0
173	20231103	173300	358616860	11670	11670	11670	11670	0
174	20231103	173200	358616860	11670	11670	11670	11670	0
175	20231103	173100	358616860	11670	11670	11670	11670	0
176	20231103	173000	358616860	11670	11670	11670	11670	0
177	20231103	172900	358616860	11670	11670	11670	11670	0
178	20231103	172800	358616860	11670	11670	11670	11670	0
179	20231103	172700	358616860	11670	11670	11670	11670	0
180	20231103	172600	358616860	11670	11670	11670	11670	0
181	20231103	172500	358616860	11670	11670	11670	11670	0
182	20231103	172400	358616860	11670	11670	11670	11670	387
183	20231103	172300	358616860	11670	11670	11670	11670	0
184	20231103	172200	358616860	11670	11670	11670	11670	0
185	20231103	172100	358616860	11670	11670	11670	11670	0
186	20231103	172000	358616860	11670	11670	11670	11670	0
187	20231103	171900	358616860	11670	11670	11670	11670	0
188	20231103	171800	358616860	11670	11670	11670	11670	0
189	20231103	171700	358616860	11670	11670	11670	11670	0
190	20231103	171600	358616860	11670	11670	11670	11670	0
191	20231103	171500	358616860	11670	11670	11670	11670	0
192	20231103	171400	358616860	11670	11670	11670	11670	0
193	20231103	171300	358616860	11670	11670	11670	11670	0
194	20231103	171200	358616860	11670	11670	11670	11670	0
195	20231103	171100	358616860	11670	11670	11670	11670	0
196	20231103	171000	358616860	11670	11670	11670	11670	0
197	20231103	170900	358616860	11670	11670	11670	11670	0
198	20231103	170800	358616860	11670	11670	11670	11670	0
199	20231103	170700	358616860	11670	11670	11670	11670	0
200	20231103	170600	358616860	11670	11670	11670	11670	0
201	20231103	170500	358616860	11670	11670	11670	11670	0
202	20231103	170400	358616860	11670	11670	11670	11670	0
203	20231103	170300	358616860	11670	11670	11670	11670	0
204	20231103	170200	358616860	11670	11670	11670	11670	0
205	20231103	170100	358616860	11670	11670	11670	11670	0
206	20231103	170000	358616860	11670	11670	11670	11670	0
207	20231103	165900	358616860	11670	11670	11670	11670	0
208	20231103	165800	358616860	11670	11670	11670	11670	0
209	20231103	165700	358616860	11670	11670	11670	11670	0
210	20231103	165600	358616860	11670	11670	11670	11670	0
211	20231103	165500	358616860	11670	11670	11670	11670	0
212	20231103	165400	358616860	11670	11670	11670	11670	387
213	20231103	165300	358616860	11670	11670	11670	11670	0
214	20231103	165200	358616860	11670	11670	11670	11670	0
215	20231103	165100	358616860	11670	11670	11670	11670	0
216	20231103	165000	358616860	11670	11670	11670	11670	0
217	20231103	164900	358616860	11670	11670	11670	11670	0
218	20231103	164800	358616860	11670	11670	11670	11670	0
219	20231103	164700	358616860	11670	11670	11670	11670	0
220	20231103	164600	358616860	11670	11670	11670	11670	0
221	20231103	164500	358616860	11670	11670	11670	11670	0
222	20231103	164400	358616860	11670	11670	11670	11670	0
223	20231103	164300	358616860	11670	11670	11670	11670	0
224	20231103	164200	358616860	11670	11670	11670	11670	0
225	20231103	164100	358616860	11670	11670	11670	11670	0
226	20231103	164000	358616860	11670	11670	11670	11670	0
227	20231103	163900	358616860	11670	11670	11670	11670	0
228	20231103	163800	358616860	11670	11670	11670	11670	0
229	20231103	163700	358616860	11670	11670	11670	11670	0
230	20231103	163600	358616860	11670	11670	11670	11670	0
231	20231103	163500	358616860	11670	11670	11670	11670	0
232	20231103	163400	358616860	11670	11670	11670	11670	0
233	20231103	163300	358616860	11670	11670	11670	11670	0
234	20231103	163200	358616860	11670	11670	11670	11670	0
235	20231103	163100	358616860	11670	11670	11670	11670	0
236	20231103	163000	358616860	11670	11670	11670	11670	0
237	20231103	162900	358616860	11670	11670	11670	11670	0
238	20231103	162800	358616860	11670	11670	11670	11670	0
239	20231103	162700	358616860	11670	11670	11670	11670	0
240	20231103	162600	358616860	11670	11670	11670	11670	0
241	20231103	162500	358616860	11670	11670	11670	11670	0
242	20231103	162400	358616860	11670	11670	11670	11670	387
243	20231103	162300	358616860	11670	11670	11670	11670	0
244	20231103	162200	358616860	11670	11670	11670	11670	0
245	20231103	162100	358616860	11670	11670	11670	11670	0
246	20231103	162000	358616860	11670	11670	11670	11670	0
247	20231103	161900	358616860	11670	11670	11670	11670	0
248	20231103	161800	358616860	11670	11670	11670	11670	0
249	20231103	161700	358616860	11670	11670	11670	11670	0
250	20231103	161600	358616860	11670	11670	11670	11670	0
251	20231103	161500	358616860	11670	11670	11670	11670	0
252	20231103	161400	358616860	11670	11670	11670	11670	0
253	20231103	161300	358616860	11670	11670	11670	11670	0
254	20231103	161200	358616860	11670	11670	11670	11670	0
255	20231103	161100	358616860	11670	11670	11670	11670	0
256	20231103	161000	358616860	11670	11670	11670	11670	0
257	20231103	160900	358616860	11670	11670	11670	11670	0
258	20231103	160800	358616860	11670	11670	11670	11670	0
259	20231103	160700	358616860	11670	11670	11670	11670	0
260	20231103	160600	358616860	11670	11670	11670	11670	0
261	20231103	160500	358616860	11670	11670	11670	11670	0
262	20231103	160400	358616860	11670	11670	11670	11670	0
263	20231103	160300	358616860	11670	11670	11670	11670	0
264	20231103	160200	358616860	11670	11670	11670	11670	0
265	20231103	160100	358616860	11670	11670	11670	11670	0
266	20231103	160000	358616860	11670	11670	11670	11670	0
267	20231103	155900	358616860	11670	11670	11670	11670	0
268	20231103	155800	358616860	11670	11670	11670	11670	0
269	20231103	155700	358616860	11670	11670	11670	11670	0
270	20231103	155600	358616860	11670	11670	11670	11670	0
271	20231103	155500	358616860	11670	11670	11670	11670	0
272	20231103	155400	358616860	11670	11670	11670	11670	387
273	20231103	155300	358616860	11670	11670	11670	11670	0
274	20231103	155200	358616860	11670	11670	11670	11670	0
275	20231103	155100	358616860	11670	11670	11670	11670	0
276	20231103	155000	358616860	11670	11670	11670	11670	0
277	20231103	154900	358616860	11670	11670	11670	11670	0
278	20231103	154800	358616860	11670	11670	11670	11670	0
279	20231103	154700	358616860	11670	11670	11670	11670	0
280	20231103	154600	358616860	11670	11670	11670	11670	0
281	20231103	154500	358616860	11670	11670	11670	11670	0
282	20231103	154400	358616860	11670	11670	11670	11670	0
283	20231103	154300	358616860	11670	11670	11670	11670	0
284	20231103	154200	358616860	11670	11670	11670	11670	0
285	20231103	154100	358616860	11670	11670	11670	11670	0
286	20231103	154000	358616860	11670	11670	11670	11670	0
287	20231103	153900	358616860	11670	11670	11670	11670	0
288	20231103	153800	358616860	11670	11670	11670	11670	0
289	20231103	153700	358616860	11670	11670	11670	11670	0
290	20231103	153600	358616860	11670	11670	11670	11670	0
291	20231103	153500	358616860	11670	11670	11670	11670	0
292	20231103	153400	358616860	11670	11670	11670	11670	0
293	20231103	153300	358616860	11670	11670	11670	11670	0
294	20231103	153200	358616860	11670	11670	11670	11670	0
295	20231103	153100	358616860	11670	11670	11670	11670	0
296	20231103	153000	358616860	11670	11670	11670	11670	387
297	20231103	152900	354100570	11670	11670	11670	11670	0
298	20231103	152800	354100570	11670	11670	11670	11670	0
299	20231103	152700	354100570	11670	11670	11670	11670	0
300	20231103	152600	354100570	11670	11670	11670	11670	0
301	20231103	152500	354100570	11670	11670	11670	11670	0
302	20231103	152400	354100570	11670	11670	11670	11670	0
303	20231103	152300	354100570	11670	11670	11670	11670	0
304	20231103	152200	354100570	11670	11670	11670	11670	0
305	20231103	152100	354100570	11670	11670	11670	11670	0
306	20231103	152000	354100570	11670	11670	11670	11670	0
307	20231103	151900	354100570	11670	11600	11680	11600	92
308	20231103	151800	353028320	11680	11670	11680	11670	216
309	20231103	151700	350507590	11660	11650	11670	11650	1901
310	20231103	151600	328340450	11660	11660	11660	11660	0
311	20231103	151500	328340450	11660	11610	11660	11590	949
312	20231103	151400	317330780	11610	11610	11610	11610	255
313	20231103	151300	314370230	11650	11660	11660	11600	1068
314	20231103	151200	301971410	11630	11630	11630	11630	35
315	20231103	151100	301564360	11630	11640	11640	11630	100
316	20231103	151000	300401050	11660	11660	11660	11660	2
317	20231103	150900	300377730	11670	11670	11670	11670	6
318	20231103	150800	300307710	11670	11680	11680	11670	6
319	20231103	150700	300237640	11680	11680	11680	11680	0
320	20231103	150600	300237640	11680	11640	11680	11640	3
321	20231103	150500	300202680	11680	11680	11680	11680	0
322	20231103	150400	300202680	11680	11680	11680	11680	0
323	20231103	150300	300202680	11680	11680	11680	11680	0
324	20231103	150200	300202680	11680	11680	11680	11680	0
325	20231103	150100	300202680	11680	11680	11680	11680	1
326	20231103	150000	300191000	11670	11670	11670	11670	0
327	20231103	145900	300191000	11670	11670	11670	11670	4
328	20231103	145800	300144320	11670	11670	11670	11670	60
329	20231103	145700	299444120	11670	11640	11670	11640	488
330	20231103	145600	293753660	11670	11670	11670	11670	0
331	20231103	145500	293753660	11670	11680	11680	11670	12
332	20231103	145400	293613610	11670	11660	11670	11650	275
333	20231103	145300	290408070	11670	11670	11670	11670	0
334	20231103	145200	290408070	11670	11670	11670	11670	1
335	20231103	145100	290396400	11670	11670	11670	11670	177
336	20231103	145000	288330810	11670	11680	11680	11670	58
337	20231103	144900	287653570	11680	11680	11680	11680	225
338	20231103	144800	285025570	11670	11670	11670	11670	0
339	20231103	144700	285025570	11670	11670	11670	11670	0
340	20231103	144600	285025570	11670	11670	11680	11670	197
341	20231103	144500	282726380	11670	11670	11670	11670	276
342	20231103	144400	279505460	11690	11690	11690	11690	0
343	20231103	144300	279505460	11690	11690	11690	11690	0
344	20231103	144200	279505460	11690	11690	11690	11690	0
345	20231103	144100	279505460	11690	11690	11690	11690	53
346	20231103	144000	278885890	11710	11710	11710	11710	1
347	20231103	143900	278874180	11700	11700	11700	11700	10
348	20231103	143800	278757180	11700	11700	11700	11700	0
349	20231103	143700	278757180	11700	11690	11700	11690	340
350	20231103	143600	274779800	11690	11690	11690	11690	0
351	20231103	143500	274779800	11690	11690	11690	11690	0
352	20231103	143400	274779800	11690	11690	11690	11690	12
353	20231103	143300	274639520	11700	11700	11700	11700	0
354	20231103	143200	274639520	11700	11700	11700	11700	0
355	20231103	143100	274639520	11700	11700	11700	11700	1
356	20231103	143000	274627820	11690	11690	11690	11690	0
357	20231103	142900	274627820	11690	11690	11690	11690	0
358	20231103	142800	274627820	11690	11690	11690	11690	286
359	20231103	142700	271284480	11710	11710	11710	11710	0
360	20231103	142600	271284480	11710	11710	11710	11710	0
361	20231103	142500	271284480	11710	11710	11710	11710	0
362	20231103	142400	271284480	11710	11700	11710	11700	189
363	20231103	142300	269073170	11720	11720	11720	11720	19
364	20231103	142200	268850490	11710	11710	11720	11710	3
365	20231103	142100	268815350	11710	11720	11720	11710	50
366	20231103	142000	268229650	11720	11720	11720	11720	0
367	20231103	141900	268229650	11720	11720	11720	11700	52
368	20231103	141800	267621210	11710	11710	11710	11710	73
369	20231103	141700	266766380	11720	11710	11720	11710	80
370	20231103	141600	265829080	11720	11730	11730	11720	141
371	20231103	141500	264175340	11730	11720	11730	11720	36
372	20231103	141400	263753090	11720	11710	11720	11710	310
373	20231103	141300	260121520	11710	11700	11710	11700	352
374	20231103	141200	256003010	11700	11700	11700	11700	701
375	20231103	141100	247801310	11700	11660	11700	11660	1044
376	20231103	141000	235618410	11650	11650	11650	11650	171
377	20231103	140900	233626260	11640	11640	11640	11640	173
378	20231103	140800	231612540	11640	11640	11640	11640	0
379	20231103	140700	231612540	11640	11640	11640	11640	0
380	20231103	140600	231612540	11640	11640	11640	11640	28
381	20231103	140500	231286620	11640	11640	11640	11640	100
382	20231103	140400	230122620	11650	11640	11650	11640	89
383	20231103	140300	229086570	11640	11640	11640	11640	120
384	20231103	140200	227689770	11640	11650	11650	11640	65
385	20231103	140100	226932540	11650	11630	11650	11620	137
386	20231103	140000	225339420	11650	11650	11650	11650	100
387	20231103	135900	224174420	11600	11600	11600	11600	0
388	20231103	135800	224174420	11600	11600	11600	11600	100
389	20231103	135700	223014420	11650	11650	11650	11650	0
390	20231103	135600	223014420	11650	11650	11650	11650	0
391	20231103	135500	223014420	11650	11650	11650	11650	0
392	20231103	135400	223014420	11650	11650	11650	11650	0
393	20231103	135300	223014420	11650	11590	11650	11580	787
394	20231103	135200	213886830	11600	11600	11600	11600	4
395	20231103	135100	213840430	11650	11600	11650	11600	301
396	20231103	135000	210348780	11650	11650	11650	11650	1
397	20231103	134900	210337130	11600	11630	11630	11600	530
398	20231103	134800	204186190	11640	11640	11640	11640	0
399	20231103	134700	204186190	11640	11640	11640	11640	0
400	20231103	134600	204186190	11640	11640	11640	11640	0
401	20231103	134500	204186190	11640	11640	11640	11640	0
402	20231103	134400	204186190	11640	11640	11640	11640	0
403	20231103	134300	204186190	11640	11650	11650	11640	24
404	20231103	134200	203906620	11650	11650	11650	11650	21
405	20231103	134100	203661970	11660	11660	11660	11660	20
406	20231103	134000	203428770	11660	11660	11660	11660	49
407	20231103	133900	202857430	11670	11660	11670	11660	260
408	20231103	133800	199824800	11660	11660	11660	11660	0
409	20231103	133700	199824800	11660	11660	11660	11660	0
410	20231103	133600	199824800	11660	11660	11660	11660	1
411	20231103	133500	199813140	11660	11660	11660	11660	0
412	20231103	133400	199813140	11660	11660	11660	11660	1
413	20231103	133300	199801480	11660	11650	11660	11650	5
414	20231103	133200	199743210	11650	11650	11650	11650	0
415	20231103	133100	199743210	11650	11650	11650	11650	32
416	20231103	133000	199370410	11650	11650	11650	11650	269
417	20231103	132900	196236560	11610	11610	11610	11610	100
418	20231103	132800	195075560	11610	11610	11610	11610	69
419	20231103	132700	194274470	11600	11600	11600	11600	0
420	20231103	132600	194274470	11600	11600	11600	11600	199
421	20231103	132500	191966070	11600	11600	11600	11600	100
422	20231103	132400	190806070	11590	11590	11590	11590	52
423	20231103	132300	190203390	11590	11590	11590	11590	10
424	20231103	132200	190087490	11590	11590	11590	11590	150
425	20231103	132100	188348990	11590	11590	11590	11590	188
426	20231103	132000	186170070	11590	11590	11590	11590	100
427	20231103	131900	185011070	11610	11610	11610	11610	1
428	20231103	131800	184999460	11580	11580	11580	11580	0
429	20231103	131700	184999460	11580	11580	11580	11580	0
430	20231103	131600	184999460	11580	11590	11590	11580	125
431	20231103	131500	183551170	11600	11600	11600	11600	0
432	20231103	131400	183551170	11600	11600	11600	11600	112
433	20231103	131300	182251970	11610	11610	11610	11610	0
434	20231103	131200	182251970	11610	11610	11610	11610	239
435	20231103	131100	179477180	11610	11610	11610	11610	0
436	20231103	131000	179477180	11610	11610	11610	11610	0
437	20231103	130900	179477180	11610	11610	11610	11610	0
438	20231103	130800	179477180	11610	11610	11610	11610	0
439	20231103	130700	179477180	11610	11620	11620	11610	63
440	20231103	130600	178745130	11620	11620	11620	11620	0
441	20231103	130500	178745130	11620	11620	11620	11620	0
442	20231103	130400	178745130	11620	11620	11620	11620	0
443	20231103	130300	178745130	11620	11620	11620	11620	20
444	20231103	130200	178512730	11620	11620	11620	11620	0
445	20231103	130100	178512730	11620	11620	11620	11620	0
446	20231103	130000	178512730	11620	11620	11620	11620	4
447	20231103	125900	178466250	11620	11620	11620	11620	0
448	20231103	125800	178466250	11620	11620	11620	11620	0
449	20231103	125700	178466250	11620	11620	11620	11620	0
450	20231103	125600	178466250	11620	11620	11620	11620	5
451	20231103	125500	178408150	11620	11620	11620	11620	0
452	20231103	125400	178408150	11620	11620	11620	11620	0
453	20231103	125300	178408150	11620	11620	11620	11620	1
454	20231103	125200	178396530	11620	11620	11620	11620	0
455	20231103	125100	178396530	11620	11620	11620	11620	80
456	20231103	125000	177466930	11660	11660	11660	11660	0
457	20231103	124900	177466930	11660	11640	11660	11640	110
458	20231103	124800	176185440	11650	11650	11650	11650	0
459	20231103	124700	176185440	11650	11650	11650	11650	0
460	20231103	124600	176185440	11650	11650	11650	11650	0
461	20231103	124500	176185440	11650	11650	11650	11650	0
462	20231103	124400	176185440	11650	11650	11650	11650	0
463	20231103	124300	176185440	11650	11650	11650	11650	0
464	20231103	124200	176185440	11650	11650	11650	11650	0
465	20231103	124100	176185440	11650	11650	11650	11650	0
466	20231103	124000	176185440	11650	11650	11650	11650	0
467	20231103	123900	176185440	11650	11650	11650	11650	0
468	20231103	123800	176185440	11650	11650	11650	11650	0
469	20231103	123700	176185440	11650	11650	11650	11650	0
470	20231103	123600	176185440	11650	11650	11650	11650	1
471	20231103	123500	176173790	11610	11650	11650	11610	687
472	20231103	123400	168197680	11610	11650	11650	11610	102
473	20231103	123300	167013380	11610	11630	11630	11610	212
474	20231103	123200	164551820	11600	11600	11600	11600	401
475	20231103	123100	159900220	11600	11600	11600	11600	337
476	20231103	123000	155991020	11630	11630	11630	11630	1
477	20231103	122900	155979390	11600	11600	11600	11600	0
478	20231103	122800	155979390	11600	11600	11600	11600	0
479	20231103	122700	155979390	11600	11600	11600	11600	10
480	20231103	122600	155863390	11600	11600	11600	11600	103
481	20231103	122500	154668590	11600	11600	11600	11600	0
482	20231103	122400	154668590	11600	11600	11600	11600	0
483	20231103	122300	154668590	11600	11600	11600	11600	0
484	20231103	122200	154668590	11600	11600	11600	11600	60
485	20231103	122100	153972590	11650	11650	11650	11650	0
486	20231103	122000	153972590	11650	11650	11650	11650	0
487	20231103	121900	153972590	11650	11640	11650	11640	68
488	20231103	121800	153180790	11650	11650	11650	11650	0
489	20231103	121700	153180790	11650	11650	11650	11650	0
490	20231103	121600	153180790	11650	11650	11650	11650	1
491	20231103	121500	153169140	11600	11600	11600	11600	115
492	20231103	121400	151835140	11600	11600	11600	11600	150
493	20231103	121300	150095140	11600	11600	11600	11600	10
494	20231103	121200	149979140	11600	11600	11600	11600	0
495	20231103	121100	149979140	11600	11600	11600	11600	0
496	20231103	121000	149979140	11600	11600	11600	11600	0
497	20231103	120900	149979140	11600	11600	11600	11600	0
498	20231103	120800	149979140	11600	11620	11620	11600	100
499	20231103	120700	148819030	11650	11650	11650	11650	0
500	20231103	120600	148819030	11650	11650	11650	11650	0
501	20231103	120500	148819030	11650	11650	11650	11650	0
502	20231103	120400	148819030	11650	11650	11650	11650	0
503	20231103	120300	148819030	11650	11650	11650	11650	0
504	20231103	120200	148819030	11650	11650	11650	11650	0
505	20231103	120100	148819030	11650	11650	11650	11650	69
506	20231103	120000	148015180	11650	11650	11650	11650	22
507	20231103	115900	147758880	11650	11650	11650	11650	20
508	20231103	115800	147525880	11650	11650	11650	11650	0
509	20231103	115700	147525880	11650	11650	11650	11650	0
510	20231103	115600	147525880	11650	11650	11650	11650	0
511	20231103	115500	147525880	11650	11650	11650	11650	0
512	20231103	115400	147525880	11650	11650	11650	11650	0
513	20231103	115300	147525880	11650	11650	11650	11650	1
514	20231103	115200	147514230	11620	11620	11620	11620	0
515	20231103	115100	147514230	11620	11620	11620	11620	0
516	20231103	115000	147514230	11620	11620	11620	11620	0
517	20231103	114900	147514230	11620	11620	11620	11620	0
518	20231103	114800	147514230	11620	11620	11620	11620	20
519	20231103	114700	147281830	11580	11580	11580	11580	0
520	20231103	114600	147281830	11580	11580	11580	11580	0
521	20231103	114500	147281830	11580	11650	11650	11580	2
522	20231103	114400	147258600	11580	11590	11590	11580	100
523	20231103	114300	146100510	11660	11660	11660	11660	0
524	20231103	114200	146100510	11660	11660	11660	11660	0
525	20231103	114100	146100510	11660	11660	11660	11660	1
526	20231103	114000	146088850	11650	11600	11650	11590	31
527	20231103	113900	145729480	11600	11610	11660	11600	595
528	20231103	113800	138826230	11660	11660	11660	11660	0
529	20231103	113700	138826230	11660	11660	11660	11660	15
530	20231103	113600	138651330	11660	11680	11680	11660	2
531	20231103	113500	138627990	11660	11660	11660	11660	0
532	20231103	113400	138627990	11660	11670	11670	11660	31
533	20231103	113300	138266520	11660	11660	11660	11660	194
534	20231103	113200	136004480	11660	11660	11660	11660	3
535	20231103	113100	135969500	11660	11660	11660	11660	0
536	20231103	113000	135969500	11660	11660	11660	11660	0
537	20231103	112900	135969500	11660	11660	11660	11660	0
538	20231103	112800	135969500	11660	11660	11660	11660	0
539	20231103	112700	135969500	11660	11660	11660	11660	0
540	20231103	112600	135969500	11660	11660	11660	11660	0
541	20231103	112500	135969500	11660	11660	11660	11660	0
542	20231103	112400	135969500	11660	11660	11660	11660	0
543	20231103	112300	135969500	11660	11660	11660	11660	0
544	20231103	112200	135969500	11660	11660	11660	11660	0
545	20231103	112100	135969500	11660	11650	11660	11650	4
546	20231103	112000	135922890	11640	11620	11640	11620	349
547	20231103	111900	131863840	11620	11620	11620	11620	0
548	20231103	111800	131863840	11620	11620	11620	11620	0
549	20231103	111700	131863840	11620	11570	11620	11550	532
550	20231103	111600	125710720	11560	11610	11610	11560	111
551	20231103	111500	124427420	11620	11620	11620	11620	1
552	20231103	111400	124415800	11560	11580	11580	11560	100
553	20231103	111300	123259440	11610	11610	11610	11610	0
554	20231103	111200	123259440	11610	11610	11610	11610	0
555	20231103	111100	123259440	11610	11610	11620	11610	61
556	20231103	111000	122551130	11620	11620	11620	11620	0
557	20231103	110900	122551130	11620	11620	11620	11620	1
558	20231103	110800	122539510	11570	11600	11600	11570	120
559	20231103	110700	121150340	11620	11620	11620	11620	0
560	20231103	110600	121150340	11620	11620	11620	11620	0
561	20231103	110500	121150340	11620	11620	11620	11620	0
562	20231103	110400	121150340	11620	11620	11620	11620	0
563	20231103	110300	121150340	11620	11620	11620	11620	0
564	20231103	110200	121150340	11620	11620	11620	11620	103
565	20231103	110100	119953480	11620	11620	11620	11620	6
566	20231103	110000	119883760	11620	11620	11620	11620	0
567	20231103	105900	119883760	11620	11620	11620	11620	10
568	20231103	105800	119767560	11620	11610	11620	11610	11
569	20231103	105700	119639840	11570	11610	11610	11570	275
570	20231103	105600	116455430	11610	11610	11610	11610	0
571	20231103	105500	116455430	11610	11590	11610	11590	835
572	20231103	105400	106769520	11590	11590	11590	11590	11
573	20231103	105300	106642030	11590	11600	11600	11590	75
574	20231103	105200	105772420	11600	11600	11600	11600	94
575	20231103	105100	104682020	11590	11590	11590	11590	100
576	20231103	105000	103523020	11590	11590	11590	11590	0
577	20231103	104900	103523020	11590	11590	11590	11590	100
578	20231103	104800	102364020	11600	11600	11600	11600	10
579	20231103	104700	102248020	11600	11590	11600	11590	415
580	20231103	104600	97438000	11590	11590	11590	11590	0
581	20231103	104500	97438000	11590	11590	11590	11590	0
582	20231103	104400	97438000	11590	11590	11590	11590	0
583	20231103	104300	97438000	11590	11590	11590	11590	1
584	20231103	104200	97426410	11580	11590	11600	11580	49
585	20231103	104100	96858290	11580	11580	11580	11580	4
586	20231103	104000	96811970	11580	11590	11590	11580	22
587	20231103	103900	96557100	11590	11590	11590	11590	0
588	20231103	103800	96557100	11590	11590	11590	11590	5
589	20231103	103700	96499150	11590	11590	11590	11590	0
590	20231103	103600	96499150	11590	11590	11590	11590	5
591	20231103	103500	96441200	11590	11590	11590	11590	4
592	20231103	103400	96394840	11590	11590	11590	11590	0
593	20231103	103300	96394840	11590	11590	11590	11590	0
594	20231103	103200	96394840	11590	11590	11590	11590	0
595	20231103	103100	96394840	11590	11590	11590	11590	5
596	20231103	103000	96336890	11590	11590	11590	11590	10
597	20231103	102900	96220990	11580	11580	11580	11580	8
598	20231103	102800	96128350	11580	11600	11600	11580	237
599	20231103	102700	93383210	11600	11600	11600	11600	1
600	20231103	102600	93371610	11600	11600	11600	11600	11
601	20231103	102500	93244010	11600	11580	11600	11580	5
602	20231103	102400	93186090	11580	11580	11580	11570	93
603	20231103	102300	92109170	11580	11580	11580	11580	5
604	20231103	102200	92051270	11570	11570	11570	11570	39
605	20231103	102100	91600040	11570	11570	11570	11570	1
606	20231103	102000	91588470	11570	11570	11570	11570	0
607	20231103	101900	91588470	11570	11570	11570	11570	10
608	20231103	101800	91472770	11580	11580	11580	11580	0
609	20231103	101700	91472770	11580	11580	11580	11580	0
610	20231103	101600	91472770	11580	11580	11580	11580	0
611	20231103	101500	91472770	11580	11580	11580	11580	0
612	20231103	101400	91472770	11580	11580	11580	11580	1
613	20231103	101300	91461190	11580	11580	11580	11580	0
614	20231103	101200	91461190	11580	11550	11580	11550	43
615	20231103	101100	90964450	11550	11560	11560	11550	60
616	20231103	101000	90271390	11580	11580	11580	11580	0
617	20231103	100900	90271390	11580	11550	11580	11550	199
618	20231103	100800	87969940	11520	11520	11520	11520	0
619	20231103	100700	87969940	11520	11520	11520	11520	100
620	20231103	100600	86817940	11510	11510	11510	11510	0
621	20231103	100500	86817940	11510	11510	11510	11510	2
622	20231103	100400	86794920	11500	11520	11520	11500	200
623	20231103	100300	84493750	11510	11550	11550	11510	53
624	20231103	100200	83883180	11520	11530	11530	11520	11
625	20231103	100100	83756360	11530	11550	11550	11530	24
626	20231103	100000	83479340	11600	11550	11600	11550	32
627	20231103	095900	83109680	11550	11550	11600	11550	181
628	20231103	095800	81018900	11550	11550	11550	11550	0
629	20231103	095700	81018900	11550	11550	11550	11550	3
630	20231103	095600	80984250	11500	11530	11530	11500	130
631	20231103	095500	79488200	11530	11530	11530	11530	0
632	20231103	095400	79488200	11530	11530	11530	11530	0
633	20231103	095300	79488200	11530	11530	11530	11490	53
634	20231103	095200	78879110	11490	11490	11490	11490	25
635	20231103	095100	78591860	11530	11530	11530	11530	10
636	20231103	095000	78476560	11530	11530	11530	11530	0
637	20231103	094900	78476560	11530	11530	11530	11530	0
638	20231103	094800	78476560	11530	11530	11530	11530	1
639	20231103	094700	78465030	11550	11550	11550	11550	0
640	20231103	094600	78465030	11550	11550	11550	11550	0
641	20231103	094500	78465030	11550	11550	11550	11550	0
642	20231103	094400	78465030	11550	11550	11550	11550	87
643	20231103	094300	77460180	11540	11540	11540	11540	613
644	20231103	094200	70386160	11540	11540	11540	11540	1
645	20231103	094100	70374620	11480	11540	11550	11480	33
646	20231103	094000	69994510	11540	11540	11540	11540	0
647	20231103	093900	69994510	11540	11540	11540	11540	0
648	20231103	093800	69994510	11540	11540	11540	11540	1
649	20231103	093700	69982970	11540	11540	11540	11540	0
650	20231103	093600	69982970	11540	11540	11540	11540	0
651	20231103	093500	69982970	11540	11540	11540	11540	1
652	20231103	093400	69971430	11490	11490	11490	11490	300
653	20231103	093300	66524430	11480	11500	11530	11480	189
654	20231103	093200	64348810	11500	11500	11500	11500	15
655	20231103	093100	64176310	11500	11500	11500	11500	100
656	20231103	093000	63026310	11500	11500	11500	11500	95
657	20231103	092900	61933810	11500	11520	11520	11500	1000
658	20231103	092800	50431010	11520	11530	11530	11520	85
659	20231103	092700	49451470	11530	11530	11580	11530	154
660	20231103	092600	47671750	11530	11590	11590	11530	242
661	20231103	092500	44873840	11550	11570	11570	11550	474
662	20231103	092400	39396920	11570	11570	11570	11570	2
663	20231103	092300	39373780	11570	11570	11570	11570	0
664	20231103	092200	39373780	11570	11570	11570	11570	0
665	20231103	092100	39373780	11570	11570	11570	11570	60
666	20231103	092000	38679580	11620	11620	11620	11620	49
667	20231103	091900	38110200	11620	11620	11620	11620	1
668	20231103	091800	38098580	11550	11550	11550	11550	0
669	20231103	091700	38098580	11550	11550	11550	11550	26
670	20231103	091600	37798280	11550	11550	11550	11550	41
671	20231103	091500	37324730	11560	11570	11570	11560	127
672	20231103	091400	35855550	11560	11560	11560	11560	5
673	20231103	091300	35797750	11590	11590	11590	11580	285
674	20231103	091200	32496430	11590	11590	11590	11590	4
675	20231103	091100	32450070	11590	11610	11620	11590	152
676	20231103	091000	30687340	11580	11530	11580	11530	131
677	20231103	090900	29175170	11530	11560	11560	11530	180
678	20231103	090800	27097020	11560	11560	11560	11560	0
679	20231103	090700	27097020	11560	11560	11560	11560	0
680	20231103	090600	27097020	11560	11560	11560	11560	0
681	20231103	090500	27097020	11560	11570	11570	11560	6
682	20231103	090400	27027610	11570	11610	11610	11570	442
683	20231103	090300	21900520	11620	11620	11620	11620	2
684	20231103	090200	21877280	11680	11700	11700	11680	353
685	20231103	090100	17747680	11700	11770	11770	11700	1323
686	20231103	090000	2211880	11770	11760	11770	11760	188