KissMeData/306040/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	210000	127553720	9700	9700	9700	9700	336
3	20231103	205900	127553720	9700	9700	9700	9700	0
4	20231103	205800	127553720	9700	9700	9700	9700	0
5	20231103	205700	127553720	9700	9700	9700	9700	0
6	20231103	205600	127553720	9700	9700	9700	9700	0
7	20231103	205500	127553720	9700	9700	9700	9700	0
8	20231103	205400	127553720	9700	9700	9700	9700	0
9	20231103	205300	127553720	9700	9700	9700	9700	0
10	20231103	205200	127553720	9700	9700	9700	9700	0
11	20231103	205100	127553720	9700	9700	9700	9700	0
12	20231103	205000	127553720	9700	9700	9700	9700	0
13	20231103	204900	127553720	9700	9700	9700	9700	0
14	20231103	204800	127553720	9700	9700	9700	9700	0
15	20231103	204700	127553720	9700	9700	9700	9700	0
16	20231103	204600	127553720	9700	9700	9700	9700	0
17	20231103	204500	127553720	9700	9700	9700	9700	0
18	20231103	204400	127553720	9700	9700	9700	9700	0
19	20231103	204300	127553720	9700	9700	9700	9700	0
20	20231103	204200	127553720	9700	9700	9700	9700	0
21	20231103	204100	127553720	9700	9700	9700	9700	0
22	20231103	204000	127553720	9700	9700	9700	9700	0
23	20231103	203900	127553720	9700	9700	9700	9700	0
24	20231103	203800	127553720	9700	9700	9700	9700	0
25	20231103	203700	127553720	9700	9700	9700	9700	0
26	20231103	203600	127553720	9700	9700	9700	9700	0
27	20231103	203500	127553720	9700	9700	9700	9700	0
28	20231103	203400	127553720	9700	9700	9700	9700	0
29	20231103	203300	127553720	9700	9700	9700	9700	0
30	20231103	203200	127553720	9700	9700	9700	9700	0
31	20231103	203100	127553720	9700	9700	9700	9700	0
32	20231103	203000	127553720	9700	9700	9700	9700	336
33	20231103	202900	127553720	9700	9700	9700	9700	0
34	20231103	202800	127553720	9700	9700	9700	9700	0
35	20231103	202700	127553720	9700	9700	9700	9700	0
36	20231103	202600	127553720	9700	9700	9700	9700	0
37	20231103	202500	127553720	9700	9700	9700	9700	0
38	20231103	202400	127553720	9700	9700	9700	9700	0
39	20231103	202300	127553720	9700	9700	9700	9700	0
40	20231103	202200	127553720	9700	9700	9700	9700	0
41	20231103	202100	127553720	9700	9700	9700	9700	0
42	20231103	202000	127553720	9700	9700	9700	9700	0
43	20231103	201900	127553720	9700	9700	9700	9700	0
44	20231103	201800	127553720	9700	9700	9700	9700	0
45	20231103	201700	127553720	9700	9700	9700	9700	0
46	20231103	201600	127553720	9700	9700	9700	9700	0
47	20231103	201500	127553720	9700	9700	9700	9700	0
48	20231103	201400	127553720	9700	9700	9700	9700	0
49	20231103	201300	127553720	9700	9700	9700	9700	0
50	20231103	201200	127553720	9700	9700	9700	9700	0
51	20231103	201100	127553720	9700	9700	9700	9700	0
52	20231103	201000	127553720	9700	9700	9700	9700	0
53	20231103	200900	127553720	9700	9700	9700	9700	0
54	20231103	200800	127553720	9700	9700	9700	9700	0
55	20231103	200700	127553720	9700	9700	9700	9700	0
56	20231103	200600	127553720	9700	9700	9700	9700	0
57	20231103	200500	127553720	9700	9700	9700	9700	0
58	20231103	200400	127553720	9700	9700	9700	9700	0
59	20231103	200300	127553720	9700	9700	9700	9700	0
60	20231103	200200	127553720	9700	9700	9700	9700	0
61	20231103	200100	127553720	9700	9700	9700	9700	0
62	20231103	200000	127553720	9700	9700	9700	9700	336
63	20231103	195900	127553720	9700	9700	9700	9700	0
64	20231103	195800	127553720	9700	9700	9700	9700	0
65	20231103	195700	127553720	9700	9700	9700	9700	0
66	20231103	195600	127553720	9700	9700	9700	9700	0
67	20231103	195500	127553720	9700	9700	9700	9700	0
68	20231103	195400	127553720	9700	9700	9700	9700	0
69	20231103	195300	127553720	9700	9700	9700	9700	0
70	20231103	195200	127553720	9700	9700	9700	9700	0
71	20231103	195100	127553720	9700	9700	9700	9700	0
72	20231103	195000	127553720	9700	9700	9700	9700	0
73	20231103	194900	127553720	9700	9700	9700	9700	0
74	20231103	194800	127553720	9700	9700	9700	9700	0
75	20231103	194700	127553720	9700	9700	9700	9700	0
76	20231103	194600	127553720	9700	9700	9700	9700	0
77	20231103	194500	127553720	9700	9700	9700	9700	0
78	20231103	194400	127553720	9700	9700	9700	9700	0
79	20231103	194300	127553720	9700	9700	9700	9700	0
80	20231103	194200	127553720	9700	9700	9700	9700	0
81	20231103	194100	127553720	9700	9700	9700	9700	0
82	20231103	194000	127553720	9700	9700	9700	9700	0
83	20231103	193900	127553720	9700	9700	9700	9700	0
84	20231103	193800	127553720	9700	9700	9700	9700	0
85	20231103	193700	127553720	9700	9700	9700	9700	0
86	20231103	193600	127553720	9700	9700	9700	9700	0
87	20231103	193500	127553720	9700	9700	9700	9700	0
88	20231103	193400	127553720	9700	9700	9700	9700	0
89	20231103	193300	127553720	9700	9700	9700	9700	0
90	20231103	193200	127553720	9700	9700	9700	9700	0
91	20231103	193100	127553720	9700	9700	9700	9700	0
92	20231103	193000	127553720	9700	9700	9700	9700	336
93	20231103	192900	127553720	9700	9700	9700	9700	0
94	20231103	192800	127553720	9700	9700	9700	9700	0
95	20231103	192700	127553720	9700	9700	9700	9700	0
96	20231103	192600	127553720	9700	9700	9700	9700	0
97	20231103	192500	127553720	9700	9700	9700	9700	0
98	20231103	192400	127553720	9700	9700	9700	9700	0
99	20231103	192300	127553720	9700	9700	9700	9700	0
100	20231103	192200	127553720	9700	9700	9700	9700	0
101	20231103	192100	127553720	9700	9700	9700	9700	0
102	20231103	192000	127553720	9700	9700	9700	9700	0
103	20231103	191900	127553720	9700	9700	9700	9700	0
104	20231103	191800	127553720	9700	9700	9700	9700	0
105	20231103	191700	127553720	9700	9700	9700	9700	0
106	20231103	191600	127553720	9700	9700	9700	9700	0
107	20231103	191500	127553720	9700	9700	9700	9700	0
108	20231103	191400	127553720	9700	9700	9700	9700	0
109	20231103	191300	127553720	9700	9700	9700	9700	0
110	20231103	191200	127553720	9700	9700	9700	9700	0
111	20231103	191100	127553720	9700	9700	9700	9700	0
112	20231103	191000	127553720	9700	9700	9700	9700	0
113	20231103	190900	127553720	9700	9700	9700	9700	0
114	20231103	190800	127553720	9700	9700	9700	9700	0
115	20231103	190700	127553720	9700	9700	9700	9700	0
116	20231103	190600	127553720	9700	9700	9700	9700	0
117	20231103	190500	127553720	9700	9700	9700	9700	0
118	20231103	190400	127553720	9700	9700	9700	9700	0
119	20231103	190300	127553720	9700	9700	9700	9700	0
120	20231103	190200	127553720	9700	9700	9700	9700	0
121	20231103	190100	127553720	9700	9700	9700	9700	0
122	20231103	190000	127553720	9700	9700	9700	9700	336
123	20231103	185900	127553720	9700	9700	9700	9700	0
124	20231103	185800	127553720	9700	9700	9700	9700	0
125	20231103	185700	127553720	9700	9700	9700	9700	0
126	20231103	185600	127553720	9700	9700	9700	9700	0
127	20231103	185500	127553720	9700	9700	9700	9700	0
128	20231103	185400	127553720	9700	9700	9700	9700	0
129	20231103	185300	127553720	9700	9700	9700	9700	0
130	20231103	185200	127553720	9700	9700	9700	9700	0
131	20231103	185100	127553720	9700	9700	9700	9700	0
132	20231103	185000	127553720	9700	9700	9700	9700	0
133	20231103	184900	127553720	9700	9700	9700	9700	0
134	20231103	184800	127553720	9700	9700	9700	9700	0
135	20231103	184700	127553720	9700	9700	9700	9700	0
136	20231103	184600	127553720	9700	9700	9700	9700	0
137	20231103	184500	127553720	9700	9700	9700	9700	0
138	20231103	184400	127553720	9700	9700	9700	9700	0
139	20231103	184300	127553720	9700	9700	9700	9700	0
140	20231103	184200	127553720	9700	9700	9700	9700	0
141	20231103	184100	127553720	9700	9700	9700	9700	0
142	20231103	184000	127553720	9700	9700	9700	9700	0
143	20231103	183900	127553720	9700	9700	9700	9700	0
144	20231103	183800	127553720	9700	9700	9700	9700	0
145	20231103	183700	127553720	9700	9700	9700	9700	0
146	20231103	183600	127553720	9700	9700	9700	9700	0
147	20231103	183500	127553720	9700	9700	9700	9700	0
148	20231103	183400	127553720	9700	9700	9700	9700	0
149	20231103	183300	127553720	9700	9700	9700	9700	0
150	20231103	183200	127553720	9700	9700	9700	9700	0
151	20231103	183100	127553720	9700	9700	9700	9700	0
152	20231103	183000	127553720	9700	9700	9700	9700	336
153	20231103	182900	127553720	9700	9700	9700	9700	0
154	20231103	182800	127553720	9700	9700	9700	9700	0
155	20231103	182700	127553720	9700	9700	9700	9700	0
156	20231103	182600	127553720	9700	9700	9700	9700	0
157	20231103	182500	127553720	9700	9700	9700	9700	0
158	20231103	182400	127553720	9700	9700	9700	9700	0
159	20231103	182300	127553720	9700	9700	9700	9700	0
160	20231103	182200	127553720	9700	9700	9700	9700	0
161	20231103	182100	127553720	9700	9700	9700	9700	0
162	20231103	182000	127553720	9700	9700	9700	9700	0
163	20231103	181900	127553720	9700	9700	9700	9700	0
164	20231103	181800	127553720	9700	9700	9700	9700	0
165	20231103	181700	127553720	9700	9700	9700	9700	0
166	20231103	181600	127553720	9700	9700	9700	9700	0
167	20231103	181500	127553720	9700	9700	9700	9700	0
168	20231103	181400	127553720	9700	9700	9700	9700	0
169	20231103	181300	127553720	9700	9700	9700	9700	0
170	20231103	181200	127553720	9700	9700	9700	9700	0
171	20231103	181100	127553720	9700	9700	9700	9700	0
172	20231103	181000	127553720	9700	9700	9700	9700	0
173	20231103	180900	127553720	9700	9700	9700	9700	0
174	20231103	180800	127553720	9700	9700	9700	9700	0
175	20231103	180700	127553720	9700	9700	9700	9700	0
176	20231103	180600	127553720	9700	9700	9700	9700	0
177	20231103	180500	127553720	9700	9700	9700	9700	0
178	20231103	180400	127553720	9700	9700	9700	9700	0
179	20231103	180300	127553720	9700	9700	9700	9700	0
180	20231103	180200	127553720	9700	9700	9700	9700	0
181	20231103	180100	127553720	9700	9700	9700	9700	0
182	20231103	180000	127553720	9700	9700	9700	9700	336
183	20231103	175900	127553720	9700	9700	9700	9700	0
184	20231103	175800	127553720	9700	9700	9700	9700	0
185	20231103	175700	127553720	9700	9700	9700	9700	0
186	20231103	175600	127553720	9700	9700	9700	9700	0
187	20231103	175500	127553720	9700	9700	9700	9700	0
188	20231103	175400	127553720	9700	9700	9700	9700	0
189	20231103	175300	127553720	9700	9700	9700	9700	0
190	20231103	175200	127553720	9700	9700	9700	9700	0
191	20231103	175100	127553720	9700	9700	9700	9700	0
192	20231103	175000	127553720	9700	9700	9700	9700	0
193	20231103	174900	127553720	9700	9700	9700	9700	0
194	20231103	174800	127553720	9700	9700	9700	9700	0
195	20231103	174700	127553720	9700	9700	9700	9700	0
196	20231103	174600	127553720	9700	9700	9700	9700	0
197	20231103	174500	127553720	9700	9700	9700	9700	0
198	20231103	174400	127553720	9700	9700	9700	9700	0
199	20231103	174300	127553720	9700	9700	9700	9700	0
200	20231103	174200	127553720	9700	9700	9700	9700	0
201	20231103	174100	127553720	9700	9700	9700	9700	0
202	20231103	174000	127553720	9700	9700	9700	9700	0
203	20231103	173900	127553720	9700	9700	9700	9700	0
204	20231103	173800	127553720	9700	9700	9700	9700	0
205	20231103	173700	127553720	9700	9700	9700	9700	0
206	20231103	173600	127553720	9700	9700	9700	9700	0
207	20231103	173500	127553720	9700	9700	9700	9700	0
208	20231103	173400	127553720	9700	9700	9700	9700	0
209	20231103	173300	127553720	9700	9700	9700	9700	0
210	20231103	173200	127553720	9700	9700	9700	9700	0
211	20231103	173100	127553720	9700	9700	9700	9700	0
212	20231103	173000	127553720	9700	9700	9700	9700	336
213	20231103	172900	127553720	9700	9700	9700	9700	0
214	20231103	172800	127553720	9700	9700	9700	9700	0
215	20231103	172700	127553720	9700	9700	9700	9700	0
216	20231103	172600	127553720	9700	9700	9700	9700	0
217	20231103	172500	127553720	9700	9700	9700	9700	0
218	20231103	172400	127553720	9700	9700	9700	9700	0
219	20231103	172300	127553720	9700	9700	9700	9700	0
220	20231103	172200	127553720	9700	9700	9700	9700	0
221	20231103	172100	127553720	9700	9700	9700	9700	0
222	20231103	172000	127553720	9700	9700	9700	9700	0
223	20231103	171900	127553720	9700	9700	9700	9700	0
224	20231103	171800	127553720	9700	9700	9700	9700	0
225	20231103	171700	127553720	9700	9700	9700	9700	0
226	20231103	171600	127553720	9700	9700	9700	9700	0
227	20231103	171500	127553720	9700	9700	9700	9700	0
228	20231103	171400	127553720	9700	9700	9700	9700	0
229	20231103	171300	127553720	9700	9700	9700	9700	0
230	20231103	171200	127553720	9700	9700	9700	9700	0
231	20231103	171100	127553720	9700	9700	9700	9700	0
232	20231103	171000	127553720	9700	9700	9700	9700	0
233	20231103	170900	127553720	9700	9700	9700	9700	0
234	20231103	170800	127553720	9700	9700	9700	9700	0
235	20231103	170700	127553720	9700	9700	9700	9700	0
236	20231103	170600	127553720	9700	9700	9700	9700	0
237	20231103	170500	127553720	9700	9700	9700	9700	0
238	20231103	170400	127553720	9700	9700	9700	9700	0
239	20231103	170300	127553720	9700	9700	9700	9700	0
240	20231103	170200	127553720	9700	9700	9700	9700	0
241	20231103	170100	127553720	9700	9700	9700	9700	0
242	20231103	170000	127553720	9700	9700	9700	9700	336
243	20231103	165900	127553720	9700	9700	9700	9700	0
244	20231103	165800	127553720	9700	9700	9700	9700	0
245	20231103	165700	127553720	9700	9700	9700	9700	0
246	20231103	165600	127553720	9700	9700	9700	9700	0
247	20231103	165500	127553720	9700	9700	9700	9700	0
248	20231103	165400	127553720	9700	9700	9700	9700	0
249	20231103	165300	127553720	9700	9700	9700	9700	0
250	20231103	165200	127553720	9700	9700	9700	9700	0
251	20231103	165100	127553720	9700	9700	9700	9700	0
252	20231103	165000	127553720	9700	9700	9700	9700	0
253	20231103	164900	127553720	9700	9700	9700	9700	0
254	20231103	164800	127553720	9700	9700	9700	9700	0
255	20231103	164700	127553720	9700	9700	9700	9700	0
256	20231103	164600	127553720	9700	9700	9700	9700	0
257	20231103	164500	127553720	9700	9700	9700	9700	0
258	20231103	164400	127553720	9700	9700	9700	9700	0
259	20231103	164300	127553720	9700	9700	9700	9700	0
260	20231103	164200	127553720	9700	9700	9700	9700	0
261	20231103	164100	127553720	9700	9700	9700	9700	0
262	20231103	164000	127553720	9700	9700	9700	9700	0
263	20231103	163900	127553720	9700	9700	9700	9700	0
264	20231103	163800	127553720	9700	9700	9700	9700	0
265	20231103	163700	127553720	9700	9700	9700	9700	0
266	20231103	163600	127553720	9700	9700	9700	9700	0
267	20231103	163500	127553720	9700	9700	9700	9700	0
268	20231103	163400	127553720	9700	9700	9700	9700	0
269	20231103	163300	127553720	9700	9700	9700	9700	0
270	20231103	163200	127553720	9700	9700	9700	9700	0
271	20231103	163100	127553720	9700	9700	9700	9700	0
272	20231103	163000	127553720	9700	9700	9700	9700	336
273	20231103	162900	127553720	9700	9700	9700	9700	0
274	20231103	162800	127553720	9700	9700	9700	9700	0
275	20231103	162700	127553720	9700	9700	9700	9700	0
276	20231103	162600	127553720	9700	9700	9700	9700	0
277	20231103	162500	127553720	9700	9700	9700	9700	0
278	20231103	162400	127553720	9700	9700	9700	9700	0
279	20231103	162300	127553720	9700	9700	9700	9700	0
280	20231103	162200	127553720	9700	9700	9700	9700	0
281	20231103	162100	127553720	9700	9700	9700	9700	0
282	20231103	162000	127553720	9700	9700	9700	9700	0
283	20231103	161900	127553720	9700	9700	9700	9700	0
284	20231103	161800	127553720	9700	9700	9700	9700	0
285	20231103	161700	127553720	9700	9700	9700	9700	0
286	20231103	161600	127553720	9700	9700	9700	9700	0
287	20231103	161500	127553720	9700	9700	9700	9700	0
288	20231103	161400	127553720	9700	9700	9700	9700	0
289	20231103	161300	127553720	9700	9700	9700	9700	0
290	20231103	161200	127553720	9700	9700	9700	9700	0
291	20231103	161100	127553720	9700	9700	9700	9700	0
292	20231103	161000	127553720	9700	9700	9700	9700	0
293	20231103	160900	127553720	9700	9700	9700	9700	0
294	20231103	160800	127553720	9700	9700	9700	9700	0
295	20231103	160700	127553720	9700	9700	9700	9700	0
296	20231103	160600	127553720	9700	9700	9700	9700	0
297	20231103	160500	127553720	9700	9700	9700	9700	0
298	20231103	160400	127553720	9700	9700	9700	9700	0
299	20231103	160300	127553720	9700	9700	9700	9700	0
300	20231103	160200	127553720	9700	9700	9700	9700	0
301	20231103	160100	127553720	9700	9700	9700	9700	0
302	20231103	160000	127553720	9700	9700	9700	9700	336
303	20231103	155900	127553720	9700	9700	9700	9700	0
304	20231103	155800	127553720	9700	9700	9700	9700	0
305	20231103	155700	127553720	9700	9700	9700	9700	0
306	20231103	155600	127553720	9700	9700	9700	9700	0
307	20231103	155500	127553720	9700	9700	9700	9700	0
308	20231103	155400	127553720	9700	9700	9700	9700	0
309	20231103	155300	127553720	9700	9700	9700	9700	0
310	20231103	155200	127553720	9700	9700	9700	9700	0
311	20231103	155100	127553720	9700	9700	9700	9700	0
312	20231103	155000	127553720	9700	9700	9700	9700	0
313	20231103	154900	127553720	9700	9700	9700	9700	0
314	20231103	154800	127553720	9700	9700	9700	9700	0
315	20231103	154700	127553720	9700	9700	9700	9700	0
316	20231103	154600	127553720	9700	9700	9700	9700	0
317	20231103	154500	127553720	9700	9700	9700	9700	0
318	20231103	154400	127553720	9700	9700	9700	9700	0
319	20231103	154300	127553720	9700	9700	9700	9700	0
320	20231103	154200	127553720	9700	9700	9700	9700	0
321	20231103	154100	127553720	9700	9700	9700	9700	0
322	20231103	154000	127553720	9700	9700	9700	9700	0
323	20231103	153900	127553720	9700	9700	9700	9700	0
324	20231103	153800	127553720	9700	9700	9700	9700	0
325	20231103	153700	127553720	9700	9700	9700	9700	0
326	20231103	153600	127553720	9700	9700	9700	9700	0
327	20231103	153500	127553720	9700	9700	9700	9700	0
328	20231103	153400	127553720	9700	9700	9700	9700	0
329	20231103	153300	127553720	9700	9700	9700	9700	0
330	20231103	153200	127553720	9700	9700	9700	9700	0
331	20231103	153100	127553720	9700	9700	9700	9700	0
332	20231103	153000	127553720	9700	9700	9700	9700	672
333	20231103	152900	124294520	9660	9660	9660	9660	0
334	20231103	152800	124294520	9660	9660	9660	9660	0
335	20231103	152700	124294520	9660	9660	9660	9660	0
336	20231103	152600	124294520	9660	9660	9660	9660	0
337	20231103	152500	124294520	9660	9660	9660	9660	0
338	20231103	152400	124294520	9660	9660	9660	9660	0
339	20231103	152300	124294520	9660	9660	9660	9660	0
340	20231103	152200	124294520	9660	9660	9660	9660	0
341	20231103	152100	124294520	9660	9660	9660	9660	0
342	20231103	152000	124294520	9660	9660	9660	9660	0
343	20231103	151900	124294520	9660	9690	9690	9660	49
344	20231103	151800	123820580	9690	9670	9690	9660	31
345	20231103	151700	123520870	9690	9690	9690	9690	0
346	20231103	151600	123520870	9690	9690	9690	9690	0
347	20231103	151500	123520870	9690	9690	9690	9690	0
348	20231103	151400	123520870	9690	9690	9690	9690	0
349	20231103	151300	123520870	9690	9690	9690	9690	0
350	20231103	151200	123520870	9690	9690	9690	9690	0
351	20231103	151100	123520870	9690	9690	9690	9690	0
352	20231103	151000	123520870	9690	9690	9690	9690	1
353	20231103	150900	123511180	9690	9690	9690	9690	102
354	20231103	150800	122522800	9660	9660	9660	9660	4
355	20231103	150700	122484160	9690	9690	9690	9690	0
356	20231103	150600	122484160	9690	9690	9690	9690	1
357	20231103	150500	122474470	9690	9690	9690	9690	0
358	20231103	150400	122474470	9690	9690	9690	9690	0
359	20231103	150300	122474470	9690	9690	9690	9690	0
360	20231103	150200	122474470	9690	9690	9690	9690	0
361	20231103	150100	122474470	9690	9650	9700	9650	58
362	20231103	150000	121914040	9630	9630	9630	9630	1
363	20231103	145900	121904410	9650	9650	9650	9650	0
364	20231103	145800	121904410	9650	9650	9650	9650	10
365	20231103	145700	121807910	9610	9670	9670	9610	501
366	20231103	145600	116989210	9700	9700	9700	9700	0
367	20231103	145500	116989210	9700	9700	9700	9700	0
368	20231103	145400	116989210	9700	9700	9700	9700	0
369	20231103	145300	116989210	9700	9700	9700	9700	0
370	20231103	145200	116989210	9700	9700	9700	9700	0
371	20231103	145100	116989210	9700	9700	9700	9700	0
372	20231103	145000	116989210	9700	9700	9700	9700	0
373	20231103	144900	116989210	9700	9700	9700	9700	0
374	20231103	144800	116989210	9700	9700	9700	9700	0
375	20231103	144700	116989210	9700	9700	9700	9700	0
376	20231103	144600	116989210	9700	9690	9700	9690	100
377	20231103	144500	116020030	9690	9690	9690	9690	0
378	20231103	144400	116020030	9690	9690	9690	9690	3
379	20231103	144300	115990960	9690	9690	9690	9690	0
380	20231103	144200	115990960	9690	9650	9700	9620	330
381	20231103	144100	112800100	9620	9620	9650	9620	498
382	20231103	144000	108001340	9610	9610	9610	9610	0
383	20231103	143900	108001340	9610	9600	9610	9600	61
384	20231103	143800	107415640	9580	9580	9580	9580	0
385	20231103	143700	107415640	9580	9580	9580	9580	2
386	20231103	143600	107396480	9580	9580	9580	9580	0
387	20231103	143500	107396480	9580	9580	9580	9580	0
388	20231103	143400	107396480	9580	9580	9580	9580	0
389	20231103	143300	107396480	9580	9580	9580	9580	0
390	20231103	143200	107396480	9580	9580	9580	9580	0
391	20231103	143100	107396480	9580	9580	9580	9580	38
392	20231103	143000	107032440	9610	9610	9610	9610	0
393	20231103	142900	107032440	9610	9610	9610	9610	0
394	20231103	142800	107032440	9610	9610	9610	9610	10
395	20231103	142700	106936340	9560	9580	9580	9560	200
396	20231103	142600	105022520	9620	9620	9620	9620	0
397	20231103	142500	105022520	9620	9620	9620	9620	5
398	20231103	142400	104974420	9620	9620	9620	9620	10
399	20231103	142300	104878220	9570	9570	9570	9570	0
400	20231103	142200	104878220	9570	9570	9570	9570	0
401	20231103	142100	104878220	9570	9570	9570	9570	0
402	20231103	142000	104878220	9570	9570	9570	9570	0
403	20231103	141900	104878220	9570	9570	9570	9570	0
404	20231103	141800	104878220	9570	9570	9570	9570	0
405	20231103	141700	104878220	9570	9570	9570	9570	0
406	20231103	141600	104878220	9570	9570	9570	9570	0
407	20231103	141500	104878220	9570	9570	9570	9570	0
408	20231103	141400	104878220	9570	9570	9570	9570	0
409	20231103	141300	104878220	9570	9570	9570	9570	0
410	20231103	141200	104878220	9570	9570	9570	9570	0
411	20231103	141100	104878220	9570	9570	9570	9570	0
412	20231103	141000	104878220	9570	9570	9570	9570	0
413	20231103	140900	104878220	9570	9570	9570	9570	0
414	20231103	140800	104878220	9570	9570	9570	9570	0
415	20231103	140700	104878220	9570	9570	9570	9570	0
416	20231103	140600	104878220	9570	9570	9570	9570	0
417	20231103	140500	104878220	9570	9570	9570	9570	0
418	20231103	140400	104878220	9570	9570	9570	9570	0
419	20231103	140300	104878220	9570	9570	9570	9570	0
420	20231103	140200	104878220	9570	9570	9570	9570	0
421	20231103	140100	104878220	9570	9570	9570	9570	0
422	20231103	140000	104878220	9570	9570	9570	9570	54
423	20231103	135900	104361440	9600	9600	9600	9600	0
424	20231103	135800	104361440	9600	9600	9600	9600	40
425	20231103	135700	103977440	9600	9600	9600	9600	60
426	20231103	135600	103401440	9600	9600	9600	9600	0
427	20231103	135500	103401440	9600	9600	9600	9600	0
428	20231103	135400	103401440	9600	9600	9600	9600	0
429	20231103	135300	103401440	9600	9600	9600	9600	0
430	20231103	135200	103401440	9600	9600	9600	9600	0
431	20231103	135100	103401440	9600	9600	9600	9600	0
432	20231103	135000	103401440	9600	9600	9600	9600	0
433	20231103	134900	103401440	9600	9600	9600	9600	103
434	20231103	134800	102412640	9610	9610	9610	9610	0
435	20231103	134700	102412640	9610	9610	9610	9610	5
436	20231103	134600	102364590	9630	9630	9630	9630	0
437	20231103	134500	102364590	9630	9630	9630	9630	5
438	20231103	134400	102316440	9610	9610	9610	9610	0
439	20231103	134300	102316440	9610	9610	9610	9610	20
440	20231103	134200	102124240	9630	9630	9630	9630	0
441	20231103	134100	102124240	9630	9630	9630	9630	0
442	20231103	134000	102124240	9630	9630	9630	9630	0
443	20231103	133900	102124240	9630	9630	9630	9630	0
444	20231103	133800	102124240	9630	9630	9630	9630	0
445	20231103	133700	102124240	9630	9630	9630	9630	0
446	20231103	133600	102124240	9630	9630	9630	9630	0
447	20231103	133500	102124240	9630	9630	9630	9630	0
448	20231103	133400	102124240	9630	9630	9630	9630	0
449	20231103	133300	102124240	9630	9630	9630	9630	0
450	20231103	133200	102124240	9630	9630	9630	9630	0
451	20231103	133100	102124240	9630	9630	9630	9630	1
452	20231103	133000	102114610	9630	9630	9630	9630	1
453	20231103	132900	102104980	9620	9620	9620	9620	0
454	20231103	132800	102104980	9620	9620	9620	9620	25
455	20231103	132700	101864480	9600	9600	9600	9600	25
456	20231103	132600	101624480	9620	9620	9620	9620	0
457	20231103	132500	101624480	9620	9620	9620	9620	1
458	20231103	132400	101614860	9600	9600	9600	9600	0
459	20231103	132300	101614860	9600	9600	9600	9600	99
460	20231103	132200	100664460	9600	9600	9600	9600	0
461	20231103	132100	100664460	9600	9600	9600	9600	0
462	20231103	132000	100664460	9600	9600	9600	9600	0
463	20231103	131900	100664460	9600	9600	9600	9600	0
464	20231103	131800	100664460	9600	9600	9600	9600	0
465	20231103	131700	100664460	9600	9600	9600	9600	0
466	20231103	131600	100664460	9600	9600	9600	9600	0
467	20231103	131500	100664460	9600	9600	9600	9600	1
468	20231103	131400	100654860	9570	9570	9570	9570	20
469	20231103	131300	100463460	9600	9600	9600	9600	0
470	20231103	131200	100463460	9600	9600	9600	9600	0
471	20231103	131100	100463460	9600	9600	9600	9600	100
472	20231103	131000	99503460	9600	9600	9600	9600	0
473	20231103	130900	99503460	9600	9600	9600	9600	0
474	20231103	130800	99503460	9600	9600	9600	9600	0
475	20231103	130700	99503460	9600	9600	9600	9600	0
476	20231103	130600	99503460	9600	9600	9600	9600	0
477	20231103	130500	99503460	9600	9600	9600	9600	0
478	20231103	130400	99503460	9600	9600	9600	9600	0
479	20231103	130300	99503460	9600	9600	9600	9600	0
480	20231103	130200	99503460	9600	9600	9600	9600	0
481	20231103	130100	99503460	9600	9600	9600	9600	0
482	20231103	130000	99503460	9600	9600	9600	9600	0
483	20231103	125900	99503460	9600	9600	9600	9600	4
484	20231103	125800	99465060	9560	9560	9560	9560	0
485	20231103	125700	99465060	9560	9560	9560	9560	0
486	20231103	125600	99465060	9560	9560	9560	9560	1
487	20231103	125500	99455500	9600	9600	9600	9600	2
488	20231103	125400	99436300	9590	9590	9590	9590	0
489	20231103	125300	99436300	9590	9590	9590	9590	0
490	20231103	125200	99436300	9590	9570	9590	9570	10
491	20231103	125100	99340570	9570	9570	9570	9570	17
492	20231103	125000	99177880	9570	9570	9570	9570	47
493	20231103	124900	98728090	9600	9600	9600	9600	2
494	20231103	124800	98708890	9600	9600	9600	9600	0
495	20231103	124700	98708890	9600	9600	9600	9600	0
496	20231103	124600	98708890	9600	9600	9600	9600	2
497	20231103	124500	98689690	9600	9600	9600	9600	0
498	20231103	124400	98689690	9600	9600	9600	9600	0
499	20231103	124300	98689690	9600	9600	9600	9600	3
500	20231103	124200	98660890	9610	9610	9610	9610	0
501	20231103	124100	98660890	9610	9610	9610	9610	0
502	20231103	124000	98660890	9610	9610	9610	9610	0
503	20231103	123900	98660890	9610	9610	9610	9610	0
504	20231103	123800	98660890	9610	9610	9610	9610	0
505	20231103	123700	98660890	9610	9610	9610	9610	0
506	20231103	123600	98660890	9610	9610	9610	9610	0
507	20231103	123500	98660890	9610	9610	9610	9610	0
508	20231103	123400	98660890	9610	9610	9610	9610	1
509	20231103	123300	98651280	9550	9550	9550	9550	0
510	20231103	123200	98651280	9550	9550	9550	9550	0
511	20231103	123100	98651280	9550	9550	9550	9550	0
512	20231103	123000	98651280	9550	9550	9550	9550	0
513	20231103	122900	98651280	9550	9550	9550	9550	0
514	20231103	122800	98651280	9550	9550	9550	9550	0
515	20231103	122700	98651280	9550	9550	9550	9550	0
516	20231103	122600	98651280	9550	9550	9550	9550	0
517	20231103	122500	98651280	9550	9550	9550	9550	0
518	20231103	122400	98651280	9550	9550	9550	9550	0
519	20231103	122300	98651280	9550	9550	9550	9550	0
520	20231103	122200	98651280	9550	9550	9550	9550	0
521	20231103	122100	98651280	9550	9550	9550	9550	0
522	20231103	122000	98651280	9550	9550	9550	9550	0
523	20231103	121900	98651280	9550	9550	9550	9550	0
524	20231103	121800	98651280	9550	9550	9550	9550	0
525	20231103	121700	98651280	9550	9550	9550	9550	0
526	20231103	121600	98651280	9550	9550	9550	9550	1
527	20231103	121500	98641730	9610	9610	9610	9610	0
528	20231103	121400	98641730	9610	9610	9610	9610	0
529	20231103	121300	98641730	9610	9600	9610	9600	3
530	20231103	121200	98612910	9600	9600	9600	9600	0
531	20231103	121100	98612910	9600	9600	9600	9600	0
532	20231103	121000	98612910	9600	9600	9600	9600	0
533	20231103	120900	98612910	9600	9600	9600	9600	0
534	20231103	120800	98612910	9600	9600	9600	9600	15
535	20231103	120700	98468910	9600	9600	9600	9600	0
536	20231103	120600	98468910	9600	9600	9600	9600	10
537	20231103	120500	98372910	9630	9630	9630	9630	660
538	20231103	120400	92017110	9630	9620	9630	9620	340
539	20231103	120300	88743160	9620	9620	9620	9620	0
540	20231103	120200	88743160	9620	9620	9620	9620	0
541	20231103	120100	88743160	9620	9620	9620	9620	0
542	20231103	120000	88743160	9620	9620	9620	9620	2
543	20231103	115900	88723920	9600	9600	9600	9600	0
544	20231103	115800	88723920	9600	9600	9600	9600	0
545	20231103	115700	88723920	9600	9600	9600	9600	0
546	20231103	115600	88723920	9600	9600	9600	9600	0
547	20231103	115500	88723920	9600	9600	9600	9600	0
548	20231103	115400	88723920	9600	9600	9600	9600	0
549	20231103	115300	88723920	9600	9600	9600	9600	0
550	20231103	115200	88723920	9600	9600	9600	9600	11
551	20231103	115100	88618320	9620	9620	9620	9620	0
552	20231103	115000	88618320	9620	9620	9620	9620	0
553	20231103	114900	88618320	9620	9620	9620	9620	0
554	20231103	114800	88618320	9620	9620	9620	9620	0
555	20231103	114700	88618320	9620	9620	9620	9620	51
556	20231103	114600	88127700	9620	9620	9620	9620	0
557	20231103	114500	88127700	9620	9620	9620	9620	4
558	20231103	114400	88089220	9620	9620	9620	9620	0
559	20231103	114300	88089220	9620	9620	9620	9620	0
560	20231103	114200	88089220	9620	9620	9620	9620	0
561	20231103	114100	88089220	9620	9620	9620	9620	0
562	20231103	114000	88089220	9620	9620	9620	9620	4
563	20231103	113900	88050740	9620	9620	9620	9620	0
564	20231103	113800	88050740	9620	9620	9620	9620	1
565	20231103	113700	88041120	9620	9620	9620	9620	13
566	20231103	113600	87916060	9550	9550	9550	9550	0
567	20231103	113500	87916060	9550	9550	9550	9550	0
568	20231103	113400	87916060	9550	9590	9590	9550	500
569	20231103	113300	83134780	9600	9600	9600	9600	0
570	20231103	113200	83134780	9600	9600	9600	9600	0
571	20231103	113100	83134780	9600	9600	9600	9600	0
572	20231103	113000	83134780	9600	9600	9600	9600	0
573	20231103	112900	83134780	9600	9600	9600	9600	0
574	20231103	112800	83134780	9600	9600	9600	9600	0
575	20231103	112700	83134780	9600	9600	9600	9600	0
576	20231103	112600	83134780	9600	9610	9620	9590	148
577	20231103	112500	81712780	9610	9610	9610	9610	461
578	20231103	112400	77282570	9600	9600	9600	9600	0
579	20231103	112300	77282570	9600	9600	9600	9600	42
580	20231103	112200	76879370	9600	9600	9600	9600	0
581	20231103	112100	76879370	9600	9600	9600	9600	0
582	20231103	112000	76879370	9600	9600	9600	9600	13
583	20231103	111900	76754570	9600	9600	9600	9600	0
584	20231103	111800	76754570	9600	9600	9600	9600	0
585	20231103	111700	76754570	9600	9600	9600	9600	0
586	20231103	111600	76754570	9600	9590	9600	9590	9
587	20231103	111500	76668240	9590	9590	9590	9590	0
588	20231103	111400	76668240	9590	9590	9590	9590	0
589	20231103	111300	76668240	9590	9590	9590	9590	2
590	20231103	111200	76649060	9600	9600	9600	9600	0
591	20231103	111100	76649060	9600	9600	9600	9600	0
592	20231103	111000	76649060	9600	9600	9600	9600	0
593	20231103	110900	76649060	9600	9600	9600	9600	0
594	20231103	110800	76649060	9600	9600	9600	9600	0
595	20231103	110700	76649060	9600	9600	9600	9600	0
596	20231103	110600	76649060	9600	9580	9600	9580	100
597	20231103	110500	75689820	9580	9580	9580	9580	0
598	20231103	110400	75689820	9580	9580	9580	9580	18
599	20231103	110300	75517380	9570	9570	9570	9570	0
600	20231103	110200	75517380	9570	9570	9570	9570	0
601	20231103	110100	75517380	9570	9570	9570	9570	35
602	20231103	110000	75182430	9560	9560	9560	9560	0
603	20231103	105900	75182430	9560	9560	9560	9560	0
604	20231103	105800	75182430	9560	9560	9560	9560	0
605	20231103	105700	75182430	9560	9560	9560	9560	0
606	20231103	105600	75182430	9560	9560	9560	9560	0
607	20231103	105500	75182430	9560	9560	9560	9560	1
608	20231103	105400	75172870	9570	9560	9570	9560	52
609	20231103	105300	74675740	9560	9560	9560	9560	146
610	20231103	105200	73279980	9550	9550	9550	9550	84
611	20231103	105100	72477780	9540	9540	9540	9540	0
612	20231103	105000	72477780	9540	9540	9540	9540	5
613	20231103	104900	72430080	9540	9540	9540	9540	0
614	20231103	104800	72430080	9540	9540	9540	9540	5
615	20231103	104700	72382380	9550	9550	9550	9550	0
616	20231103	104600	72382380	9550	9540	9550	9540	35
617	20231103	104500	72048330	9550	9540	9550	9540	12
618	20231103	104400	71933830	9540	9540	9540	9540	40
619	20231103	104300	71552230	9550	9540	9550	9540	29
620	20231103	104200	71275530	9550	9550	9550	9550	0
621	20231103	104100	71275530	9550	9550	9550	9550	0
622	20231103	104000	71275530	9550	9550	9550	9550	0
623	20231103	103900	71275530	9550	9550	9550	9550	752
624	20231103	103800	64093930	9550	9510	9550	9500	873
625	20231103	103700	55779000	9500	9500	9500	9500	0
626	20231103	103600	55779000	9500	9500	9500	9500	0
627	20231103	103500	55779000	9500	9500	9500	9500	0
628	20231103	103400	55779000	9500	9500	9500	9500	0
629	20231103	103300	55779000	9500	9500	9500	9500	0
630	20231103	103200	55779000	9500	9500	9500	9500	0
631	20231103	103100	55779000	9500	9500	9500	9500	5
632	20231103	103000	55731500	9510	9510	9510	9510	0
633	20231103	102900	55731500	9510	9510	9510	9510	0
634	20231103	102800	55731500	9510	9510	9510	9510	0
635	20231103	102700	55731500	9510	9510	9510	9510	0
636	20231103	102600	55731500	9510	9510	9510	9510	0
637	20231103	102500	55731500	9510	9510	9510	9510	0
638	20231103	102400	55731500	9510	9510	9510	9510	1
639	20231103	102300	55721990	9510	9510	9510	9510	0
640	20231103	102200	55721990	9510	9520	9520	9510	42
641	20231103	102100	55322170	9520	9520	9520	9520	0
642	20231103	102000	55322170	9520	9520	9520	9520	0
643	20231103	101900	55322170	9520	9520	9520	9520	0
644	20231103	101800	55322170	9520	9520	9520	9520	0
645	20231103	101700	55322170	9520	9520	9520	9520	30
646	20231103	101600	55036570	9520	9530	9530	9520	11
647	20231103	101500	54931840	9520	9520	9520	9520	25
648	20231103	101400	54693840	9530	9530	9530	9530	0
649	20231103	101300	54693840	9530	9530	9530	9530	0
650	20231103	101200	54693840	9530	9530	9530	9530	0
651	20231103	101100	54693840	9530	9530	9530	9530	8
652	20231103	101000	54617600	9520	9520	9520	9520	36
653	20231103	100900	54274880	9510	9510	9510	9510	0
654	20231103	100800	54274880	9510	9510	9510	9510	0
655	20231103	100700	54274880	9510	9510	9510	9510	0
656	20231103	100600	54274880	9510	9510	9510	9510	21
657	20231103	100500	54075170	9500	9500	9500	9500	112
658	20231103	100400	53011170	9500	9500	9500	9500	0
659	20231103	100300	53011170	9500	9500	9500	9500	0
660	20231103	100200	53011170	9500	9500	9500	9500	0
661	20231103	100100	53011170	9500	9500	9500	9500	0
662	20231103	100000	53011170	9500	9500	9500	9500	122
663	20231103	095900	51852170	9490	9490	9490	9490	0
664	20231103	095800	51852170	9490	9440	9490	9440	436
665	20231103	095700	47735980	9430	9430	9430	9430	595
666	20231103	095600	42125130	9420	9420	9420	9420	0
667	20231103	095500	42125130	9420	9420	9420	9420	3300
668	20231103	095400	11039130	9420	9420	9420	9420	4
669	20231103	095300	11001450	9490	9490	9490	9490	0
670	20231103	095200	11001450	9490	9490	9490	9490	0
671	20231103	095100	11001450	9490	9450	9490	9450	20
672	20231103	095000	10811690	9450	9450	9450	9450	2
673	20231103	094900	10792790	9390	9390	9390	9390	0
674	20231103	094800	10792790	9390	9390	9390	9390	0
675	20231103	094700	10792790	9390	9390	9390	9390	0
676	20231103	094600	10792790	9390	9390	9390	9390	0
677	20231103	094500	10792790	9390	9390	9390	9390	0
678	20231103	094400	10792790	9390	9390	9390	9390	0
679	20231103	094300	10792790	9390	9410	9410	9390	109
680	20231103	094200	9768960	9460	9460	9460	9460	91
681	20231103	094100	8908100	9490	9490	9490	9490	0
682	20231103	094000	8908100	9490	9460	9490	9460	14
683	20231103	093900	8775570	9460	9460	9460	9460	0
684	20231103	093800	8775570	9460	9460	9460	9460	0
685	20231103	093700	8775570	9460	9460	9460	9460	0
686	20231103	093600	8775570	9460	9460	9460	9460	6
687	20231103	093500	8718810	9460	9460	9460	9460	0
688	20231103	093400	8718810	9460	9460	9460	9460	1
689	20231103	093300	8709350	9470	9470	9470	9470	0
690	20231103	093200	8709350	9470	9470	9470	9470	0
691	20231103	093100	8709350	9470	9470	9470	9470	1
692	20231103	093000	8699880	9490	9460	9490	9370	252
693	20231103	092900	6326590	9460	9460	9460	9460	0
694	20231103	092800	6326590	9460	9460	9460	9460	0
695	20231103	092700	6326590	9460	9460	9460	9460	2
696	20231103	092600	6307670	9490	9490	9490	9490	0
697	20231103	092500	6307670	9490	9490	9490	9490	0
698	20231103	092400	6307670	9490	9490	9490	9490	0
699	20231103	092300	6307670	9490	9490	9490	9490	1
700	20231103	092200	6298180	9500	9500	9500	9500	0
701	20231103	092100	6298180	9500	9500	9500	9500	0
702	20231103	092000	6298180	9500	9500	9500	9500	0
703	20231103	091900	6298180	9500	9500	9500	9500	0
704	20231103	091800	6298180	9500	9500	9500	9500	0
705	20231103	091700	6298180	9500	9500	9500	9500	0
706	20231103	091600	6298180	9500	9500	9500	9500	0
707	20231103	091500	6298180	9500	9500	9500	9500	0
708	20231103	091400	6298180	9500	9500	9500	9500	0
709	20231103	091300	6298180	9500	9490	9500	9490	17
710	20231103	091200	6136720	9490	9490	9490	9490	0
711	20231103	091100	6136720	9490	9490	9490	9490	6
712	20231103	091000	6079780	9490	9490	9490	9490	0
713	20231103	090900	6079780	9490	9490	9490	9490	0
714	20231103	090800	6079780	9490	9490	9490	9490	0
715	20231103	090700	6079780	9490	9490	9490	9490	0
716	20231103	090600	6079780	9490	9490	9490	9490	0
717	20231103	090500	6079780	9490	9490	9490	9490	1
718	20231103	090400	6070290	9490	9470	9490	9470	20
719	20231103	090300	5880870	9470	9470	9470	9470	60
720	20231103	090200	5312670	9470	9470	9470	9470	1
721	20231103	090100	5303200	9470	9470	9470	9470	0
722	20231103	090000	5303200	9470	9470	9470	9470	560