KissMeData/263720/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	204900	744485280	19190	19190	19190	19190	380
3	20231103	204800	744485280	19190	19190	19190	19190	0
4	20231103	204700	744485280	19190	19190	19190	19190	0
5	20231103	204600	744485280	19190	19190	19190	19190	0
6	20231103	204500	744485280	19190	19190	19190	19190	0
7	20231103	204400	744485280	19190	19190	19190	19190	0
8	20231103	204300	744485280	19190	19190	19190	19190	0
9	20231103	204200	744485280	19190	19190	19190	19190	0
10	20231103	204100	744485280	19190	19190	19190	19190	0
11	20231103	204000	744485280	19190	19190	19190	19190	0
12	20231103	203900	744485280	19190	19190	19190	19190	0
13	20231103	203800	744485280	19190	19190	19190	19190	0
14	20231103	203700	744485280	19190	19190	19190	19190	0
15	20231103	203600	744485280	19190	19190	19190	19190	0
16	20231103	203500	744485280	19190	19190	19190	19190	0
17	20231103	203400	744485280	19190	19190	19190	19190	0
18	20231103	203300	744485280	19190	19190	19190	19190	0
19	20231103	203200	744485280	19190	19190	19190	19190	0
20	20231103	203100	744485280	19190	19190	19190	19190	0
21	20231103	203000	744485280	19190	19190	19190	19190	0
22	20231103	202900	744485280	19190	19190	19190	19190	0
23	20231103	202800	744485280	19190	19190	19190	19190	0
24	20231103	202700	744485280	19190	19190	19190	19190	0
25	20231103	202600	744485280	19190	19190	19190	19190	0
26	20231103	202500	744485280	19190	19190	19190	19190	0
27	20231103	202400	744485280	19190	19190	19190	19190	0
28	20231103	202300	744485280	19190	19190	19190	19190	0
29	20231103	202200	744485280	19190	19190	19190	19190	0
30	20231103	202100	744485280	19190	19190	19190	19190	0
31	20231103	202000	744485280	19190	19190	19190	19190	0
32	20231103	201900	744485280	19190	19190	19190	19190	380
33	20231103	201800	744485280	19190	19190	19190	19190	0
34	20231103	201700	744485280	19190	19190	19190	19190	0
35	20231103	201600	744485280	19190	19190	19190	19190	0
36	20231103	201500	744485280	19190	19190	19190	19190	0
37	20231103	201400	744485280	19190	19190	19190	19190	0
38	20231103	201300	744485280	19190	19190	19190	19190	0
39	20231103	201200	744485280	19190	19190	19190	19190	0
40	20231103	201100	744485280	19190	19190	19190	19190	0
41	20231103	201000	744485280	19190	19190	19190	19190	0
42	20231103	200900	744485280	19190	19190	19190	19190	0
43	20231103	200800	744485280	19190	19190	19190	19190	0
44	20231103	200700	744485280	19190	19190	19190	19190	0
45	20231103	200600	744485280	19190	19190	19190	19190	0
46	20231103	200500	744485280	19190	19190	19190	19190	0
47	20231103	200400	744485280	19190	19190	19190	19190	0
48	20231103	200300	744485280	19190	19190	19190	19190	0
49	20231103	200200	744485280	19190	19190	19190	19190	0
50	20231103	200100	744485280	19190	19190	19190	19190	0
51	20231103	200000	744485280	19190	19190	19190	19190	0
52	20231103	195900	744485280	19190	19190	19190	19190	0
53	20231103	195800	744485280	19190	19190	19190	19190	0
54	20231103	195700	744485280	19190	19190	19190	19190	0
55	20231103	195600	744485280	19190	19190	19190	19190	0
56	20231103	195500	744485280	19190	19190	19190	19190	0
57	20231103	195400	744485280	19190	19190	19190	19190	0
58	20231103	195300	744485280	19190	19190	19190	19190	0
59	20231103	195200	744485280	19190	19190	19190	19190	0
60	20231103	195100	744485280	19190	19190	19190	19190	0
61	20231103	195000	744485280	19190	19190	19190	19190	0
62	20231103	194900	744485280	19190	19190	19190	19190	380
63	20231103	194800	744485280	19190	19190	19190	19190	0
64	20231103	194700	744485280	19190	19190	19190	19190	0
65	20231103	194600	744485280	19190	19190	19190	19190	0
66	20231103	194500	744485280	19190	19190	19190	19190	0
67	20231103	194400	744485280	19190	19190	19190	19190	0
68	20231103	194300	744485280	19190	19190	19190	19190	0
69	20231103	194200	744485280	19190	19190	19190	19190	0
70	20231103	194100	744485280	19190	19190	19190	19190	0
71	20231103	194000	744485280	19190	19190	19190	19190	0
72	20231103	193900	744485280	19190	19190	19190	19190	0
73	20231103	193800	744485280	19190	19190	19190	19190	0
74	20231103	193700	744485280	19190	19190	19190	19190	0
75	20231103	193600	744485280	19190	19190	19190	19190	0
76	20231103	193500	744485280	19190	19190	19190	19190	0
77	20231103	193400	744485280	19190	19190	19190	19190	0
78	20231103	193300	744485280	19190	19190	19190	19190	0
79	20231103	193200	744485280	19190	19190	19190	19190	0
80	20231103	193100	744485280	19190	19190	19190	19190	0
81	20231103	193000	744485280	19190	19190	19190	19190	0
82	20231103	192900	744485280	19190	19190	19190	19190	0
83	20231103	192800	744485280	19190	19190	19190	19190	0
84	20231103	192700	744485280	19190	19190	19190	19190	0
85	20231103	192600	744485280	19190	19190	19190	19190	0
86	20231103	192500	744485280	19190	19190	19190	19190	0
87	20231103	192400	744485280	19190	19190	19190	19190	0
88	20231103	192300	744485280	19190	19190	19190	19190	0
89	20231103	192200	744485280	19190	19190	19190	19190	0
90	20231103	192100	744485280	19190	19190	19190	19190	0
91	20231103	192000	744485280	19190	19190	19190	19190	0
92	20231103	191900	744485280	19190	19190	19190	19190	380
93	20231103	191800	744485280	19190	19190	19190	19190	0
94	20231103	191700	744485280	19190	19190	19190	19190	0
95	20231103	191600	744485280	19190	19190	19190	19190	0
96	20231103	191500	744485280	19190	19190	19190	19190	0
97	20231103	191400	744485280	19190	19190	19190	19190	0
98	20231103	191300	744485280	19190	19190	19190	19190	0
99	20231103	191200	744485280	19190	19190	19190	19190	0
100	20231103	191100	744485280	19190	19190	19190	19190	0
101	20231103	191000	744485280	19190	19190	19190	19190	0
102	20231103	190900	744485280	19190	19190	19190	19190	0
103	20231103	190800	744485280	19190	19190	19190	19190	0
104	20231103	190700	744485280	19190	19190	19190	19190	0
105	20231103	190600	744485280	19190	19190	19190	19190	0
106	20231103	190500	744485280	19190	19190	19190	19190	0
107	20231103	190400	744485280	19190	19190	19190	19190	0
108	20231103	190300	744485280	19190	19190	19190	19190	0
109	20231103	190200	744485280	19190	19190	19190	19190	0
110	20231103	190100	744485280	19190	19190	19190	19190	0
111	20231103	190000	744485280	19190	19190	19190	19190	0
112	20231103	185900	744485280	19190	19190	19190	19190	0
113	20231103	185800	744485280	19190	19190	19190	19190	0
114	20231103	185700	744485280	19190	19190	19190	19190	0
115	20231103	185600	744485280	19190	19190	19190	19190	0
116	20231103	185500	744485280	19190	19190	19190	19190	0
117	20231103	185400	744485280	19190	19190	19190	19190	0
118	20231103	185300	744485280	19190	19190	19190	19190	0
119	20231103	185200	744485280	19190	19190	19190	19190	0
120	20231103	185100	744485280	19190	19190	19190	19190	0
121	20231103	185000	744485280	19190	19190	19190	19190	0
122	20231103	184900	744485280	19190	19190	19190	19190	380
123	20231103	184800	744485280	19190	19190	19190	19190	0
124	20231103	184700	744485280	19190	19190	19190	19190	0
125	20231103	184600	744485280	19190	19190	19190	19190	0
126	20231103	184500	744485280	19190	19190	19190	19190	0
127	20231103	184400	744485280	19190	19190	19190	19190	0
128	20231103	184300	744485280	19190	19190	19190	19190	0
129	20231103	184200	744485280	19190	19190	19190	19190	0
130	20231103	184100	744485280	19190	19190	19190	19190	0
131	20231103	184000	744485280	19190	19190	19190	19190	0
132	20231103	183900	744485280	19190	19190	19190	19190	0
133	20231103	183800	744485280	19190	19190	19190	19190	0
134	20231103	183700	744485280	19190	19190	19190	19190	0
135	20231103	183600	744485280	19190	19190	19190	19190	0
136	20231103	183500	744485280	19190	19190	19190	19190	0
137	20231103	183400	744485280	19190	19190	19190	19190	0
138	20231103	183300	744485280	19190	19190	19190	19190	0
139	20231103	183200	744485280	19190	19190	19190	19190	0
140	20231103	183100	744485280	19190	19190	19190	19190	0
141	20231103	183000	744485280	19190	19190	19190	19190	0
142	20231103	182900	744485280	19190	19190	19190	19190	0
143	20231103	182800	744485280	19190	19190	19190	19190	0
144	20231103	182700	744485280	19190	19190	19190	19190	0
145	20231103	182600	744485280	19190	19190	19190	19190	0
146	20231103	182500	744485280	19190	19190	19190	19190	0
147	20231103	182400	744485280	19190	19190	19190	19190	0
148	20231103	182300	744485280	19190	19190	19190	19190	0
149	20231103	182200	744485280	19190	19190	19190	19190	0
150	20231103	182100	744485280	19190	19190	19190	19190	0
151	20231103	182000	744485280	19190	19190	19190	19190	0
152	20231103	181900	744485280	19190	19190	19190	19190	380
153	20231103	181800	744485280	19190	19190	19190	19190	0
154	20231103	181700	744485280	19190	19190	19190	19190	0
155	20231103	181600	744485280	19190	19190	19190	19190	0
156	20231103	181500	744485280	19190	19190	19190	19190	0
157	20231103	181400	744485280	19190	19190	19190	19190	0
158	20231103	181300	744485280	19190	19190	19190	19190	0
159	20231103	181200	744485280	19190	19190	19190	19190	0
160	20231103	181100	744485280	19190	19190	19190	19190	0
161	20231103	181000	744485280	19190	19190	19190	19190	0
162	20231103	180900	744485280	19190	19190	19190	19190	0
163	20231103	180800	744485280	19190	19190	19190	19190	0
164	20231103	180700	744485280	19190	19190	19190	19190	0
165	20231103	180600	744485280	19190	19190	19190	19190	0
166	20231103	180500	744485280	19190	19190	19190	19190	0
167	20231103	180400	744485280	19190	19190	19190	19190	0
168	20231103	180300	744485280	19190	19190	19190	19190	0
169	20231103	180200	744485280	19190	19190	19190	19190	0
170	20231103	180100	744485280	19190	19190	19190	19190	0
171	20231103	180000	744485280	19190	19190	19190	19190	0
172	20231103	175900	744485280	19190	19190	19190	19190	0
173	20231103	175800	744485280	19190	19190	19190	19190	0
174	20231103	175700	744485280	19190	19190	19190	19190	0
175	20231103	175600	744485280	19190	19190	19190	19190	0
176	20231103	175500	744485280	19190	19190	19190	19190	0
177	20231103	175400	744485280	19190	19190	19190	19190	0
178	20231103	175300	744485280	19190	19190	19190	19190	0
179	20231103	175200	744485280	19190	19190	19190	19190	0
180	20231103	175100	744485280	19190	19190	19190	19190	0
181	20231103	175000	744485280	19190	19190	19190	19190	0
182	20231103	174900	744485280	19190	19190	19190	19190	380
183	20231103	174800	744485280	19190	19190	19190	19190	0
184	20231103	174700	744485280	19190	19190	19190	19190	0
185	20231103	174600	744485280	19190	19190	19190	19190	0
186	20231103	174500	744485280	19190	19190	19190	19190	0
187	20231103	174400	744485280	19190	19190	19190	19190	0
188	20231103	174300	744485280	19190	19190	19190	19190	0
189	20231103	174200	744485280	19190	19190	19190	19190	0
190	20231103	174100	744485280	19190	19190	19190	19190	0
191	20231103	174000	744485280	19190	19190	19190	19190	0
192	20231103	173900	744485280	19190	19190	19190	19190	0
193	20231103	173800	744485280	19190	19190	19190	19190	0
194	20231103	173700	744485280	19190	19190	19190	19190	0
195	20231103	173600	744485280	19190	19190	19190	19190	0
196	20231103	173500	744485280	19190	19190	19190	19190	0
197	20231103	173400	744485280	19190	19190	19190	19190	0
198	20231103	173300	744485280	19190	19190	19190	19190	0
199	20231103	173200	744485280	19190	19190	19190	19190	0
200	20231103	173100	744485280	19190	19190	19190	19190	0
201	20231103	173000	744485280	19190	19190	19190	19190	0
202	20231103	172900	744485280	19190	19190	19190	19190	0
203	20231103	172800	744485280	19190	19190	19190	19190	0
204	20231103	172700	744485280	19190	19190	19190	19190	0
205	20231103	172600	744485280	19190	19190	19190	19190	0
206	20231103	172500	744485280	19190	19190	19190	19190	0
207	20231103	172400	744485280	19190	19190	19190	19190	0
208	20231103	172300	744485280	19190	19190	19190	19190	0
209	20231103	172200	744485280	19190	19190	19190	19190	0
210	20231103	172100	744485280	19190	19190	19190	19190	0
211	20231103	172000	744485280	19190	19190	19190	19190	0
212	20231103	171900	744485280	19190	19190	19190	19190	380
213	20231103	171800	744485280	19190	19190	19190	19190	0
214	20231103	171700	744485280	19190	19190	19190	19190	0
215	20231103	171600	744485280	19190	19190	19190	19190	0
216	20231103	171500	744485280	19190	19190	19190	19190	0
217	20231103	171400	744485280	19190	19190	19190	19190	0
218	20231103	171300	744485280	19190	19190	19190	19190	0
219	20231103	171200	744485280	19190	19190	19190	19190	0
220	20231103	171100	744485280	19190	19190	19190	19190	0
221	20231103	171000	744485280	19190	19190	19190	19190	0
222	20231103	170900	744485280	19190	19190	19190	19190	0
223	20231103	170800	744485280	19190	19190	19190	19190	0
224	20231103	170700	744485280	19190	19190	19190	19190	0
225	20231103	170600	744485280	19190	19190	19190	19190	0
226	20231103	170500	744485280	19190	19190	19190	19190	0
227	20231103	170400	744485280	19190	19190	19190	19190	0
228	20231103	170300	744485280	19190	19190	19190	19190	0
229	20231103	170200	744485280	19190	19190	19190	19190	0
230	20231103	170100	744485280	19190	19190	19190	19190	0
231	20231103	170000	744485280	19190	19190	19190	19190	0
232	20231103	165900	744485280	19190	19190	19190	19190	0
233	20231103	165800	744485280	19190	19190	19190	19190	0
234	20231103	165700	744485280	19190	19190	19190	19190	0
235	20231103	165600	744485280	19190	19190	19190	19190	0
236	20231103	165500	744485280	19190	19190	19190	19190	0
237	20231103	165400	744485280	19190	19190	19190	19190	0
238	20231103	165300	744485280	19190	19190	19190	19190	0
239	20231103	165200	744485280	19190	19190	19190	19190	0
240	20231103	165100	744485280	19190	19190	19190	19190	0
241	20231103	165000	744485280	19190	19190	19190	19190	0
242	20231103	164900	744485280	19190	19190	19190	19190	380
243	20231103	164800	744485280	19190	19190	19190	19190	0
244	20231103	164700	744485280	19190	19190	19190	19190	0
245	20231103	164600	744485280	19190	19190	19190	19190	0
246	20231103	164500	744485280	19190	19190	19190	19190	0
247	20231103	164400	744485280	19190	19190	19190	19190	0
248	20231103	164300	744485280	19190	19190	19190	19190	0
249	20231103	164200	744485280	19190	19190	19190	19190	0
250	20231103	164100	744485280	19190	19190	19190	19190	0
251	20231103	164000	744485280	19190	19190	19190	19190	0
252	20231103	163900	744485280	19190	19190	19190	19190	0
253	20231103	163800	744485280	19190	19190	19190	19190	0
254	20231103	163700	744485280	19190	19190	19190	19190	0
255	20231103	163600	744485280	19190	19190	19190	19190	0
256	20231103	163500	744485280	19190	19190	19190	19190	0
257	20231103	163400	744485280	19190	19190	19190	19190	0
258	20231103	163300	744485280	19190	19190	19190	19190	0
259	20231103	163200	744485280	19190	19190	19190	19190	0
260	20231103	163100	744485280	19190	19190	19190	19190	0
261	20231103	163000	744485280	19190	19190	19190	19190	0
262	20231103	162900	744485280	19190	19190	19190	19190	0
263	20231103	162800	744485280	19190	19190	19190	19190	0
264	20231103	162700	744485280	19190	19190	19190	19190	0
265	20231103	162600	744485280	19190	19190	19190	19190	0
266	20231103	162500	744485280	19190	19190	19190	19190	0
267	20231103	162400	744485280	19190	19190	19190	19190	0
268	20231103	162300	744485280	19190	19190	19190	19190	0
269	20231103	162200	744485280	19190	19190	19190	19190	0
270	20231103	162100	744485280	19190	19190	19190	19190	0
271	20231103	162000	744485280	19190	19190	19190	19190	0
272	20231103	161900	744485280	19190	19190	19190	19190	380
273	20231103	161800	744485280	19190	19190	19190	19190	0
274	20231103	161700	744485280	19190	19190	19190	19190	0
275	20231103	161600	744485280	19190	19190	19190	19190	0
276	20231103	161500	744485280	19190	19190	19190	19190	0
277	20231103	161400	744485280	19190	19190	19190	19190	0
278	20231103	161300	744485280	19190	19190	19190	19190	0
279	20231103	161200	744485280	19190	19190	19190	19190	0
280	20231103	161100	744485280	19190	19190	19190	19190	0
281	20231103	161000	744485280	19190	19190	19190	19190	0
282	20231103	160900	744485280	19190	19190	19190	19190	0
283	20231103	160800	744485280	19190	19190	19190	19190	0
284	20231103	160700	744485280	19190	19190	19190	19190	0
285	20231103	160600	744485280	19190	19190	19190	19190	0
286	20231103	160500	744485280	19190	19190	19190	19190	0
287	20231103	160400	744485280	19190	19190	19190	19190	0
288	20231103	160300	744485280	19190	19190	19190	19190	0
289	20231103	160200	744485280	19190	19190	19190	19190	0
290	20231103	160100	744485280	19190	19190	19190	19190	0
291	20231103	160000	744485280	19190	19190	19190	19190	0
292	20231103	155900	744485280	19190	19190	19190	19190	0
293	20231103	155800	744485280	19190	19190	19190	19190	0
294	20231103	155700	744485280	19190	19190	19190	19190	0
295	20231103	155600	744485280	19190	19190	19190	19190	0
296	20231103	155500	744485280	19190	19190	19190	19190	0
297	20231103	155400	744485280	19190	19190	19190	19190	0
298	20231103	155300	744485280	19190	19190	19190	19190	0
299	20231103	155200	744485280	19190	19190	19190	19190	0
300	20231103	155100	744485280	19190	19190	19190	19190	0
301	20231103	155000	744485280	19190	19190	19190	19190	0
302	20231103	154900	744485280	19190	19190	19190	19190	380
303	20231103	154800	744485280	19190	19190	19190	19190	0
304	20231103	154700	744485280	19190	19190	19190	19190	0
305	20231103	154600	744485280	19190	19190	19190	19190	0
306	20231103	154500	744485280	19190	19190	19190	19190	0
307	20231103	154400	744485280	19190	19190	19190	19190	0
308	20231103	154300	744485280	19190	19190	19190	19190	0
309	20231103	154200	744485280	19190	19190	19190	19190	0
310	20231103	154100	744485280	19190	19190	19190	19190	0
311	20231103	154000	744485280	19190	19190	19190	19190	0
312	20231103	153900	744485280	19190	19190	19190	19190	0
313	20231103	153800	744485280	19190	19190	19190	19190	0
314	20231103	153700	744485280	19190	19190	19190	19190	0
315	20231103	153600	744485280	19190	19190	19190	19190	0
316	20231103	153500	744485280	19190	19190	19190	19190	0
317	20231103	153400	744485280	19190	19190	19190	19190	0
318	20231103	153300	744485280	19190	19190	19190	19190	0
319	20231103	153200	744485280	19190	19190	19190	19190	0
320	20231103	153100	744485280	19190	19190	19190	19190	0
321	20231103	153000	744485280	19190	19190	19190	19190	380
322	20231103	152900	737193080	19240	19240	19240	19240	0
323	20231103	152800	737193080	19240	19240	19240	19240	0
324	20231103	152700	737193080	19240	19240	19240	19240	0
325	20231103	152600	737193080	19240	19240	19240	19240	0
326	20231103	152500	737193080	19240	19240	19240	19240	0
327	20231103	152400	737193080	19240	19240	19240	19240	0
328	20231103	152300	737193080	19240	19240	19240	19240	0
329	20231103	152200	737193080	19240	19240	19240	19240	0
330	20231103	152100	737193080	19240	19240	19240	19240	0
331	20231103	152000	737193080	19240	19240	19240	19240	0
332	20231103	151900	737193080	19240	19240	19240	19240	10
333	20231103	151800	737000680	19240	19240	19240	19240	0
334	20231103	151700	737000680	19240	19240	19240	19230	63
335	20231103	151600	735788680	19240	19240	19240	19240	0
336	20231103	151500	735788680	19240	19240	19240	19240	0
337	20231103	151400	735788680	19240	19240	19240	19240	1
338	20231103	151300	735769440	19200	19200	19200	19200	0
339	20231103	151200	735769440	19200	19230	19230	19200	192
340	20231103	151100	732081200	19200	19200	19200	19200	0
341	20231103	151000	732081200	19200	19200	19200	19200	47
342	20231103	150900	731178800	19200	19210	19210	19200	377
343	20231103	150800	723940270	19210	19220	19220	19210	58
344	20231103	150700	722825970	19240	19240	19240	19240	0
345	20231103	150600	722825970	19240	19220	19240	19210	412
346	20231103	150500	714909670	19220	19210	19220	19210	81
347	20231103	150400	713353330	19220	19220	19220	19220	12
348	20231103	150300	713122690	19220	19220	19220	19220	90
349	20231103	150200	711392890	19210	19220	19220	19210	70
350	20231103	150100	710047990	19230	19230	19230	19230	13
351	20231103	150000	709798000	19230	19230	19230	19230	16
352	20231103	145900	709490320	19230	19240	19240	19230	13
353	20231103	145800	709240210	19230	19240	19240	19230	14
354	20231103	145700	708970870	19230	19230	19240	19230	16
355	20231103	145600	708663070	19230	19240	19240	19220	6
356	20231103	145500	708547720	19230	19240	19240	19230	47
357	20231103	145400	707643700	19260	19260	19260	19260	27
358	20231103	145300	707123680	19250	19260	19260	19250	13
359	20231103	145200	706873310	19250	19260	19260	19250	14
360	20231103	145100	706603690	19240	19240	19240	19240	4
361	20231103	145000	706526730	19240	19240	19240	19240	12
362	20231103	144900	706295850	19260	19260	19260	19260	2
363	20231103	144800	706257330	19260	19250	19260	19250	140
364	20231103	144700	703561820	19260	19260	19260	19260	0
365	20231103	144600	703561820	19260	19260	19260	19260	0
366	20231103	144500	703561820	19260	19260	19260	19260	1
367	20231103	144400	703542560	19200	19200	19200	19200	0
368	20231103	144300	703542560	19200	19200	19200	19200	0
369	20231103	144200	703542560	19200	19200	19200	19200	1
370	20231103	144100	703523360	19260	19260	19260	19260	0
371	20231103	144000	703523360	19260	19260	19260	19260	0
372	20231103	143900	703523360	19260	19260	19260	19260	1
373	20231103	143800	703504100	19240	19220	19240	19220	206
374	20231103	143700	699544220	19220	19220	19220	19220	4
375	20231103	143600	699467340	19220	19220	19220	19220	0
376	20231103	143500	699467340	19220	19220	19220	19220	0
377	20231103	143400	699467340	19220	19220	19220	19220	0
378	20231103	143300	699467340	19220	19220	19220	19220	0
379	20231103	143200	699467340	19220	19220	19220	19220	0
380	20231103	143100	699467340	19220	19220	19220	19220	0
381	20231103	143000	699467340	19220	19220	19220	19220	0
382	20231103	142900	699467340	19220	19220	19220	19220	0
383	20231103	142800	699467340	19220	19180	19220	19180	166
384	20231103	142700	696282010	19170	19170	19170	19170	0
385	20231103	142600	696282010	19170	19170	19170	19170	0
386	20231103	142500	696282010	19170	19170	19170	19170	0
387	20231103	142400	696282010	19170	19170	19170	19170	0
388	20231103	142300	696282010	19170	19170	19170	19170	0
389	20231103	142200	696282010	19170	19170	19170	19170	323
390	20231103	142100	690090100	19180	19180	19180	19180	10
391	20231103	142000	689898300	19180	19180	19180	19180	4
392	20231103	141900	689821580	19190	19190	19190	19190	0
393	20231103	141800	689821580	19190	19190	19190	19190	0
394	20231103	141700	689821580	19190	19170	19190	19170	2
395	20231103	141600	689783220	19170	19170	19170	19170	173
396	20231103	141500	686466810	19170	19160	19170	19160	19
397	20231103	141400	686102760	19160	19160	19160	19160	50
398	20231103	141300	685144760	19150	19150	19150	19150	40
399	20231103	141200	684378760	19160	19160	19160	19160	2
400	20231103	141100	684340440	19160	19150	19160	19150	130
401	20231103	141000	681850640	19150	19110	19150	19110	302
402	20231103	140900	676072080	19110	19110	19110	19110	0
403	20231103	140800	676072080	19110	19110	19110	19110	0
404	20231103	140700	676072080	19110	19110	19110	19110	0
405	20231103	140600	676072080	19110	19110	19110	19110	0
406	20231103	140500	676072080	19110	19070	19110	19060	84
407	20231103	140400	674469510	19070	19070	19070	19070	0
408	20231103	140300	674469510	19070	19070	19070	19070	10
409	20231103	140200	674278810	19070	19070	19070	19070	200
410	20231103	140100	670464810	19090	19090	19090	19090	0
411	20231103	140000	670464810	19090	19090	19090	19090	24
412	20231103	135900	670006650	19060	19060	19060	19060	0
413	20231103	135800	670006650	19060	19060	19060	19060	0
414	20231103	135700	670006650	19060	19060	19060	19060	207
415	20231103	135600	666061230	19070	19070	19070	19070	3
416	20231103	135500	666004020	19040	19040	19040	19040	0
417	20231103	135400	666004020	19040	19040	19040	19040	0
418	20231103	135300	666004020	19040	19080	19080	19040	630
419	20231103	135200	654007930	19060	19090	19090	19060	1100
420	20231103	135100	633022030	19090	19090	19090	19090	200
421	20231103	135000	629204030	19100	19100	19100	19100	0
422	20231103	134900	629204030	19100	19100	19100	19100	0
423	20231103	134800	629204030	19100	19100	19100	19100	110
424	20231103	134700	627103030	19100	19100	19100	19100	0
425	20231103	134600	627103030	19100	19100	19100	19100	0
426	20231103	134500	627103030	19100	19100	19100	19100	5
427	20231103	134400	627007530	19100	19100	19100	19100	0
428	20231103	134300	627007530	19100	19100	19100	19100	10
429	20231103	134200	626816530	19100	19100	19100	19100	60
430	20231103	134100	625670530	19110	19110	19110	19110	0
431	20231103	134000	625670530	19110	19100	19110	19100	81
432	20231103	133900	624122630	19100	19100	19100	19100	5
433	20231103	133800	624027130	19110	19110	19110	19110	3
434	20231103	133700	623969800	19110	19110	19110	19110	0
435	20231103	133600	623969800	19110	19110	19110	19110	0
436	20231103	133500	623969800	19110	19110	19110	19110	0
437	20231103	133400	623969800	19110	19110	19110	19110	0
438	20231103	133300	623969800	19110	19110	19110	19110	139
439	20231103	133200	621313510	19110	19110	19110	19110	0
440	20231103	133100	621313510	19110	19110	19110	19110	0
441	20231103	133000	621313510	19110	19110	19110	19110	8
442	20231103	132900	621160630	19110	19110	19110	19110	1
443	20231103	132800	621141520	19110	19110	19110	19110	0
444	20231103	132700	621141520	19110	19110	19110	19110	0
445	20231103	132600	621141520	19110	19110	19110	19110	6
446	20231103	132500	621026860	19110	19110	19110	19110	0
447	20231103	132400	621026860	19110	19110	19110	19110	0
448	20231103	132300	621026860	19110	19110	19110	19110	0
449	20231103	132200	621026860	19110	19110	19110	19110	6
450	20231103	132100	620912200	19100	19100	19100	19100	0
451	20231103	132000	620912200	19100	19100	19100	19100	4
452	20231103	131900	620835800	19100	19100	19100	19100	3
453	20231103	131800	620778500	19100	19100	19100	19100	0
454	20231103	131700	620778500	19100	19100	19100	19100	0
455	20231103	131600	620778500	19100	19100	19100	19100	0
456	20231103	131500	620778500	19100	19100	19100	19100	46
457	20231103	131400	619899900	19100	19100	19100	19100	0
458	20231103	131300	619899900	19100	19100	19100	19100	0
459	20231103	131200	619899900	19100	19100	19100	19100	3
460	20231103	131100	619842600	19100	19100	19100	19100	0
461	20231103	131000	619842600	19100	19100	19100	19100	3
462	20231103	130900	619785300	19090	19130	19130	19090	1698
463	20231103	130800	587341640	19130	19130	19130	19130	0
464	20231103	130700	587341640	19130	19130	19130	19130	0
465	20231103	130600	587341640	19130	19130	19130	19130	1
466	20231103	130500	587322510	19150	19150	19150	19150	0
467	20231103	130400	587322510	19150	19150	19150	19150	201
468	20231103	130300	583473360	19150	19150	19150	19150	0
469	20231103	130200	583473360	19150	19150	19150	19150	0
470	20231103	130100	583473360	19150	19150	19150	19150	1
471	20231103	130000	583454210	19150	19150	19150	19150	0
472	20231103	125900	583454210	19150	19150	19150	19150	0
473	20231103	125800	583454210	19150	19150	19150	19150	0
474	20231103	125700	583454210	19150	19150	19150	19150	0
475	20231103	125600	583454210	19150	19160	19160	19150	206
476	20231103	125500	579507260	19180	19180	19180	19180	0
477	20231103	125400	579507260	19180	19180	19180	19180	0
478	20231103	125300	579507260	19180	19180	19180	19180	0
479	20231103	125200	579507260	19180	19180	19180	19180	10
480	20231103	125100	579315460	19180	19180	19180	19180	0
481	20231103	125000	579315460	19180	19180	19180	19180	10
482	20231103	124900	579123660	19160	19160	19160	19160	0
483	20231103	124800	579123660	19160	19160	19160	19160	40
484	20231103	124700	578357260	19160	19160	19160	19160	0
485	20231103	124600	578357260	19160	19160	19160	19160	27
486	20231103	124500	577839940	19160	19160	19160	19160	31
487	20231103	124400	577245980	19160	19160	19160	19160	21
488	20231103	124300	576843620	19170	19170	19170	19170	0
489	20231103	124200	576843620	19170	19180	19180	19170	517
490	20231103	124100	566931170	19190	19190	19190	19190	0
491	20231103	124000	566931170	19190	19190	19190	19190	1
492	20231103	123900	566911980	19190	19190	19190	19190	0
493	20231103	123800	566911980	19190	19190	19190	19190	0
494	20231103	123700	566911980	19190	19190	19190	19190	20
495	20231103	123600	566528180	19190	19190	19190	19190	0
496	20231103	123500	566528180	19190	19190	19190	19190	0
497	20231103	123400	566528180	19190	19190	19190	19190	0
498	20231103	123300	566528180	19190	19190	19190	19190	0
499	20231103	123200	566528180	19190	19190	19190	19190	0
500	20231103	123100	566528180	19190	19190	19190	19190	101
501	20231103	123000	564589990	19200	19200	19200	19190	30
502	20231103	122900	564014000	19200	19200	19200	19200	0
503	20231103	122800	564014000	19200	19200	19200	19200	106
504	20231103	122700	561978800	19210	19210	19210	19210	0
505	20231103	122600	561978800	19210	19210	19210	19210	0
506	20231103	122500	561978800	19210	19210	19210	19210	0
507	20231103	122400	561978800	19210	19210	19210	19210	0
508	20231103	122300	561978800	19210	19210	19210	19210	0
509	20231103	122200	561978800	19210	19210	19210	19210	0
510	20231103	122100	561978800	19210	19210	19210	19210	0
511	20231103	122000	561978800	19210	19210	19210	19210	0
512	20231103	121900	561978800	19210	19210	19210	19210	2
513	20231103	121800	561940380	19210	19210	19210	19210	63
514	20231103	121700	560730150	19220	19220	19220	19220	0
515	20231103	121600	560730150	19220	19220	19220	19220	68
516	20231103	121500	559423190	19220	19220	19220	19220	0
517	20231103	121400	559423190	19220	19220	19220	19220	0
518	20231103	121300	559423190	19220	19220	19220	19220	0
519	20231103	121200	559423190	19220	19220	19220	19220	2
520	20231103	121100	559384750	19210	19210	19210	19210	0
521	20231103	121000	559384750	19210	19210	19210	19210	1
522	20231103	120900	559365540	19220	19220	19220	19220	0
523	20231103	120800	559365540	19220	19220	19220	19220	0
524	20231103	120700	559365540	19220	19220	19220	19220	0
525	20231103	120600	559365540	19220	19220	19220	19220	260
526	20231103	120500	554368340	19220	19220	19220	19220	0
527	20231103	120400	554368340	19220	19220	19220	19220	0
528	20231103	120300	554368340	19220	19220	19220	19220	1
529	20231103	120200	554349120	19210	19210	19210	19210	0
530	20231103	120100	554349120	19210	19210	19210	19210	0
531	20231103	120000	554349120	19210	19210	19210	19210	23
532	20231103	115900	553907290	19220	19220	19220	19220	0
533	20231103	115800	553907290	19220	19220	19220	19220	0
534	20231103	115700	553907290	19220	19220	19220	19220	0
535	20231103	115600	553907290	19220	19220	19220	19220	0
536	20231103	115500	553907290	19220	19220	19220	19220	1
537	20231103	115400	553888070	19240	19240	19240	19240	10
538	20231103	115300	553695670	19240	19240	19240	19240	0
539	20231103	115200	553695670	19240	19240	19240	19240	4
540	20231103	115100	553618710	19240	19240	19240	19240	0
541	20231103	115000	553618710	19240	19240	19240	19240	10
542	20231103	114900	553426310	19240	19240	19240	19240	0
543	20231103	114800	553426310	19240	19240	19240	19240	100
544	20231103	114700	551502310	19230	19240	19240	19230	171
545	20231103	114600	548212280	19240	19240	19240	19240	0
546	20231103	114500	548212280	19240	19240	19240	19240	5
547	20231103	114400	548116080	19240	19240	19240	19240	0
548	20231103	114300	548116080	19240	19240	19240	19240	11
549	20231103	114200	547904440	19240	19240	19240	19240	0
550	20231103	114100	547904440	19240	19240	19240	19240	0
551	20231103	114000	547904440	19240	19240	19240	19240	0
552	20231103	113900	547904440	19240	19240	19240	19240	0
553	20231103	113800	547904440	19240	19250	19250	19240	30
554	20231103	113700	547327230	19280	19280	19280	19280	0
555	20231103	113600	547327230	19280	19280	19280	19280	1
556	20231103	113500	547307950	19290	19290	19290	19290	0
557	20231103	113400	547307950	19290	19290	19290	19290	0
558	20231103	113300	547307950	19290	19290	19290	19280	150
559	20231103	113200	544414460	19290	19290	19290	19290	0
560	20231103	113100	544414460	19290	19290	19290	19290	2
561	20231103	113000	544375880	19280	19280	19280	19280	10
562	20231103	112900	544183080	19280	19280	19280	19280	1
563	20231103	112800	544163800	19230	19230	19230	19230	0
564	20231103	112700	544163800	19230	19230	19230	19230	0
565	20231103	112600	544163800	19230	19230	19230	19230	0
566	20231103	112500	544163800	19230	19230	19230	19230	0
567	20231103	112400	544163800	19230	19230	19230	19230	4
568	20231103	112300	544086880	19230	19250	19250	19230	76
569	20231103	112200	542624080	19250	19250	19250	19250	0
570	20231103	112100	542624080	19250	19230	19250	19230	300
571	20231103	112000	536851300	19200	19200	19200	19200	1
572	20231103	111900	536832100	19200	19200	19200	19200	0
573	20231103	111800	536832100	19200	19200	19200	19200	3
574	20231103	111700	536774500	19200	19200	19200	19200	101
575	20231103	111600	534835300	19180	19180	19180	19180	0
576	20231103	111500	534835300	19180	19180	19180	19180	0
577	20231103	111400	534835300	19180	19180	19180	19180	0
578	20231103	111300	534835300	19180	19180	19180	19180	0
579	20231103	111200	534835300	19180	19180	19180	19180	0
580	20231103	111100	534835300	19180	19180	19180	19180	0
581	20231103	111000	534835300	19180	19180	19180	19180	0
582	20231103	110900	534835300	19180	19180	19180	19180	0
583	20231103	110800	534835300	19180	19160	19180	19160	51
584	20231103	110700	533858120	19160	19180	19180	19160	724
585	20231103	110600	519975660	19180	19180	19180	19180	80
586	20231103	110500	518441260	19180	19180	19180	19180	1
587	20231103	110400	518422080	19180	19180	19180	19180	0
588	20231103	110300	518422080	19180	19180	19180	19180	1
589	20231103	110200	518402900	19180	19180	19180	19180	1
590	20231103	110100	518383720	19230	19230	19230	19230	0
591	20231103	110000	518383720	19230	19230	19230	19230	0
592	20231103	105900	518383720	19230	19230	19230	19230	1
593	20231103	105800	518364490	19220	19220	19220	19220	1
594	20231103	105700	518345270	19230	19230	19230	19230	1
595	20231103	105600	518326040	19230	19230	19230	19230	0
596	20231103	105500	518326040	19230	19230	19230	19230	0
597	20231103	105400	518326040	19230	19230	19230	19230	0
598	20231103	105300	518326040	19230	19230	19230	19230	20
599	20231103	105200	517941440	19230	19230	19230	19230	1
600	20231103	105100	517922210	19180	19190	19190	19180	115
601	20231103	105000	515716120	19180	19230	19230	19180	21
602	20231103	104900	515312780	19230	19230	19230	19230	0
603	20231103	104800	515312780	19230	19220	19230	19220	111
604	20231103	104700	513178750	19220	19220	19220	19220	1
605	20231103	104600	513159530	19180	19180	19180	19180	20
606	20231103	104500	512775930	19230	19230	19230	19230	0
607	20231103	104400	512775930	19230	19230	19230	19230	0
608	20231103	104300	512775930	19230	19230	19230	19230	1
609	20231103	104200	512756700	19200	19200	19200	19200	0
610	20231103	104100	512756700	19200	19200	19200	19200	0
611	20231103	104000	512756700	19200	19180	19200	19180	355
612	20231103	103900	505945280	19180	19180	19180	19180	0
613	20231103	103800	505945280	19180	19180	19180	19180	0
614	20231103	103700	505945280	19180	19180	19180	19180	0
615	20231103	103600	505945280	19180	19180	19180	19180	1
616	20231103	103500	505926100	19180	19180	19180	19180	0
617	20231103	103400	505926100	19180	19180	19180	19180	1
618	20231103	103300	505906920	19180	19180	19180	19180	12
619	20231103	103200	505676760	19180	19180	19180	19180	0
620	20231103	103100	505676760	19180	19180	19180	19180	0
621	20231103	103000	505676760	19180	19180	19180	19180	1
622	20231103	102900	505657580	19180	19180	19180	19180	1
623	20231103	102800	505638400	19180	19180	19180	19180	60
624	20231103	102700	504487600	19180	19180	19180	19180	0
625	20231103	102600	504487600	19180	19180	19180	19180	0
626	20231103	102500	504487600	19180	19180	19180	19180	7
627	20231103	102400	504353340	19180	19180	19180	19180	275
628	20231103	102300	499078840	19180	19200	19200	19180	38
629	20231103	102200	498349800	19190	19230	19230	19190	412
630	20231103	102100	490431440	19250	19260	19260	19250	360
631	20231103	102000	483499850	19260	19260	19260	19260	41
632	20231103	101900	482710190	19300	19300	19300	19300	58
633	20231103	101800	481590790	19300	19300	19310	19300	68
634	20231103	101700	480277890	19300	19330	19330	19300	1075
635	20231103	101600	459519120	19390	19390	19390	19390	0
636	20231103	101500	459519120	19390	19390	19390	19390	116
637	20231103	101400	457269880	19400	19390	19400	19390	37
638	20231103	101300	456552230	19390	19360	19390	19360	80
639	20231103	101200	455002380	19370	19370	19370	19370	25
640	20231103	101100	454518130	19400	19360	19400	19360	1742
641	20231103	101000	420745020	19360	19350	19360	19350	618
642	20231103	100900	408786300	19340	19340	19340	19340	467
643	20231103	100800	399754520	19340	19340	19340	19340	0
644	20231103	100700	399754520	19340	19330	19340	19330	240
645	20231103	100600	395112930	19320	19300	19320	19300	506
646	20231103	100500	385344930	19290	19290	19290	19290	12
647	20231103	100400	385113450	19250	19230	19280	19230	657
648	20231103	100300	372465700	19230	19270	19270	19230	360
649	20231103	100200	365541470	19280	19290	19290	19270	1037
650	20231103	100100	345549170	19300	19290	19300	19290	2
651	20231103	100000	345510580	19340	19340	19340	19340	10
652	20231103	095900	345317180	19340	19310	19340	19300	473
653	20231103	095800	336175810	19340	19340	19340	19340	211
654	20231103	095700	332095070	19330	19330	19330	19300	200
655	20231103	095600	328234210	19340	19210	19340	19210	2943
656	20231103	095500	271401660	19200	19180	19200	19120	840
657	20231103	095400	255277970	19190	19190	19190	19190	54
658	20231103	095300	254241710	19190	19160	19190	19160	66
659	20231103	095200	252976300	19160	19130	19160	19130	319
660	20231103	095100	246873650	19130	19130	19130	19130	0
661	20231103	095000	246873650	19130	19150	19150	19130	54
662	20231103	094900	245840410	19150	19150	19150	19150	18
663	20231103	094800	245495710	19160	19160	19160	19160	0
664	20231103	094700	245495710	19160	19150	19160	19150	18
665	20231103	094600	245150910	19160	19160	19160	19160	10
666	20231103	094500	244959310	19170	19130	19170	19130	317
667	20231103	094400	238887330	19130	19130	19130	19130	0
668	20231103	094300	238887330	19130	19150	19150	19130	66
669	20231103	094200	237624630	19160	19160	19160	19160	61
670	20231103	094100	236455870	19150	19150	19150	19150	19
671	20231103	094000	236092020	19150	19150	19150	19150	5
672	20231103	093900	235996270	19170	19200	19200	19170	506
673	20231103	093800	226294380	19200	19220	19220	19200	51
674	20231103	093700	225314180	19220	19220	19230	19220	125
675	20231103	093600	222911430	19220	19180	19220	19170	203
676	20231103	093500	219013690	19170	19180	19180	19170	9
677	20231103	093400	218841150	19160	19140	19160	19140	191
678	20231103	093300	215185150	19140	19150	19150	19140	237
679	20231103	093200	210648930	19150	19160	19160	19150	40
680	20231103	093100	209882560	19160	19190	19190	19160	2
681	20231103	093000	209844210	19190	19210	19210	19190	498
682	20231103	092900	200284540	19200	19270	19280	19200	708
683	20231103	092800	186647520	19280	19100	19280	19100	1519
684	20231103	092700	157508190	19060	19030	19120	19030	761
685	20231103	092600	143009770	19030	19020	19030	19020	6
686	20231103	092500	142895600	19020	19010	19020	19000	100
687	20231103	092400	140995460	19000	19000	19000	19000	1
688	20231103	092300	140976460	19000	18840	19020	18840	2468
689	20231103	092200	94134250	18840	18840	18840	18840	0
690	20231103	092100	94134250	18840	18900	18900	18840	270
691	20231103	092000	89045660	18900	18900	18900	18900	27
692	20231103	091900	88535360	18890	18890	18890	18890	14
693	20231103	091800	88270900	18870	18870	18870	18870	0
694	20231103	091700	88270900	18870	18870	18880	18870	46
695	20231103	091600	87402730	18800	18800	18800	18800	0
696	20231103	091500	87402730	18800	18790	18810	18770	499
697	20231103	091400	78018490	18830	18910	18910	18830	501
698	20231103	091300	68577810	18870	18960	18970	18760	746
699	20231103	091200	54476470	18960	18950	18960	18940	531
700	20231103	091100	44413740	18940	18920	18940	18920	5
701	20231103	091000	44319110	18910	18910	18910	18910	95
702	20231103	090900	42522660	18910	18910	18910	18910	28
703	20231103	090800	41993180	18910	18910	18910	18910	12
704	20231103	090700	41766260	18900	18810	18900	18810	160
705	20231103	090600	38753080	18760	18770	18770	18760	201
706	20231103	090500	34981270	18820	18820	18820	18820	0
707	20231103	090400	34981270	18820	18830	18830	18820	10
708	20231103	090300	34792980	18830	18840	18840	18770	76
709	20231103	090200	33365530	18760	18830	18840	18760	1375
710	20231103	090100	7564460	18820	18810	18820	18810	2
711	20231103	090000	7526830	18800	18770	18800	18770	401