KissMeData/089980/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	195600	737631660	18970	18970	18970	18970	452
3	20231103	195500	737631660	18970	18970	18970	18970	0
4	20231103	195400	737631660	18970	18970	18970	18970	0
5	20231103	195300	737631660	18970	18970	18970	18970	0
6	20231103	195200	737631660	18970	18970	18970	18970	0
7	20231103	195100	737631660	18970	18970	18970	18970	0
8	20231103	195000	737631660	18970	18970	18970	18970	0
9	20231103	194900	737631660	18970	18970	18970	18970	0
10	20231103	194800	737631660	18970	18970	18970	18970	0
11	20231103	194700	737631660	18970	18970	18970	18970	0
12	20231103	194600	737631660	18970	18970	18970	18970	0
13	20231103	194500	737631660	18970	18970	18970	18970	0
14	20231103	194400	737631660	18970	18970	18970	18970	0
15	20231103	194300	737631660	18970	18970	18970	18970	0
16	20231103	194200	737631660	18970	18970	18970	18970	0
17	20231103	194100	737631660	18970	18970	18970	18970	0
18	20231103	194000	737631660	18970	18970	18970	18970	0
19	20231103	193900	737631660	18970	18970	18970	18970	0
20	20231103	193800	737631660	18970	18970	18970	18970	0
21	20231103	193700	737631660	18970	18970	18970	18970	0
22	20231103	193600	737631660	18970	18970	18970	18970	0
23	20231103	193500	737631660	18970	18970	18970	18970	0
24	20231103	193400	737631660	18970	18970	18970	18970	0
25	20231103	193300	737631660	18970	18970	18970	18970	0
26	20231103	193200	737631660	18970	18970	18970	18970	0
27	20231103	193100	737631660	18970	18970	18970	18970	0
28	20231103	193000	737631660	18970	18970	18970	18970	0
29	20231103	192900	737631660	18970	18970	18970	18970	0
30	20231103	192800	737631660	18970	18970	18970	18970	0
31	20231103	192700	737631660	18970	18970	18970	18970	0
32	20231103	192600	737631660	18970	18970	18970	18970	452
33	20231103	192500	737631660	18970	18970	18970	18970	0
34	20231103	192400	737631660	18970	18970	18970	18970	0
35	20231103	192300	737631660	18970	18970	18970	18970	0
36	20231103	192200	737631660	18970	18970	18970	18970	0
37	20231103	192100	737631660	18970	18970	18970	18970	0
38	20231103	192000	737631660	18970	18970	18970	18970	0
39	20231103	191900	737631660	18970	18970	18970	18970	0
40	20231103	191800	737631660	18970	18970	18970	18970	0
41	20231103	191700	737631660	18970	18970	18970	18970	0
42	20231103	191600	737631660	18970	18970	18970	18970	0
43	20231103	191500	737631660	18970	18970	18970	18970	0
44	20231103	191400	737631660	18970	18970	18970	18970	0
45	20231103	191300	737631660	18970	18970	18970	18970	0
46	20231103	191200	737631660	18970	18970	18970	18970	0
47	20231103	191100	737631660	18970	18970	18970	18970	0
48	20231103	191000	737631660	18970	18970	18970	18970	0
49	20231103	190900	737631660	18970	18970	18970	18970	0
50	20231103	190800	737631660	18970	18970	18970	18970	0
51	20231103	190700	737631660	18970	18970	18970	18970	0
52	20231103	190600	737631660	18970	18970	18970	18970	0
53	20231103	190500	737631660	18970	18970	18970	18970	0
54	20231103	190400	737631660	18970	18970	18970	18970	0
55	20231103	190300	737631660	18970	18970	18970	18970	0
56	20231103	190200	737631660	18970	18970	18970	18970	0
57	20231103	190100	737631660	18970	18970	18970	18970	0
58	20231103	190000	737631660	18970	18970	18970	18970	0
59	20231103	185900	737631660	18970	18970	18970	18970	0
60	20231103	185800	737631660	18970	18970	18970	18970	0
61	20231103	185700	737631660	18970	18970	18970	18970	0
62	20231103	185600	737631660	18970	18970	18970	18970	452
63	20231103	185500	737631660	18970	18970	18970	18970	0
64	20231103	185400	737631660	18970	18970	18970	18970	0
65	20231103	185300	737631660	18970	18970	18970	18970	0
66	20231103	185200	737631660	18970	18970	18970	18970	0
67	20231103	185100	737631660	18970	18970	18970	18970	0
68	20231103	185000	737631660	18970	18970	18970	18970	0
69	20231103	184900	737631660	18970	18970	18970	18970	0
70	20231103	184800	737631660	18970	18970	18970	18970	0
71	20231103	184700	737631660	18970	18970	18970	18970	0
72	20231103	184600	737631660	18970	18970	18970	18970	0
73	20231103	184500	737631660	18970	18970	18970	18970	0
74	20231103	184400	737631660	18970	18970	18970	18970	0
75	20231103	184300	737631660	18970	18970	18970	18970	0
76	20231103	184200	737631660	18970	18970	18970	18970	0
77	20231103	184100	737631660	18970	18970	18970	18970	0
78	20231103	184000	737631660	18970	18970	18970	18970	0
79	20231103	183900	737631660	18970	18970	18970	18970	0
80	20231103	183800	737631660	18970	18970	18970	18970	0
81	20231103	183700	737631660	18970	18970	18970	18970	0
82	20231103	183600	737631660	18970	18970	18970	18970	0
83	20231103	183500	737631660	18970	18970	18970	18970	0
84	20231103	183400	737631660	18970	18970	18970	18970	0
85	20231103	183300	737631660	18970	18970	18970	18970	0
86	20231103	183200	737631660	18970	18970	18970	18970	0
87	20231103	183100	737631660	18970	18970	18970	18970	0
88	20231103	183000	737631660	18970	18970	18970	18970	0
89	20231103	182900	737631660	18970	18970	18970	18970	0
90	20231103	182800	737631660	18970	18970	18970	18970	0
91	20231103	182700	737631660	18970	18970	18970	18970	0
92	20231103	182600	737631660	18970	18970	18970	18970	452
93	20231103	182500	737631660	18970	18970	18970	18970	0
94	20231103	182400	737631660	18970	18970	18970	18970	0
95	20231103	182300	737631660	18970	18970	18970	18970	0
96	20231103	182200	737631660	18970	18970	18970	18970	0
97	20231103	182100	737631660	18970	18970	18970	18970	0
98	20231103	182000	737631660	18970	18970	18970	18970	0
99	20231103	181900	737631660	18970	18970	18970	18970	0
100	20231103	181800	737631660	18970	18970	18970	18970	0
101	20231103	181700	737631660	18970	18970	18970	18970	0
102	20231103	181600	737631660	18970	18970	18970	18970	0
103	20231103	181500	737631660	18970	18970	18970	18970	0
104	20231103	181400	737631660	18970	18970	18970	18970	0
105	20231103	181300	737631660	18970	18970	18970	18970	0
106	20231103	181200	737631660	18970	18970	18970	18970	0
107	20231103	181100	737631660	18970	18970	18970	18970	0
108	20231103	181000	737631660	18970	18970	18970	18970	0
109	20231103	180900	737631660	18970	18970	18970	18970	0
110	20231103	180800	737631660	18970	18970	18970	18970	0
111	20231103	180700	737631660	18970	18970	18970	18970	0
112	20231103	180600	737631660	18970	18970	18970	18970	0
113	20231103	180500	737631660	18970	18970	18970	18970	0
114	20231103	180400	737631660	18970	18970	18970	18970	0
115	20231103	180300	737631660	18970	18970	18970	18970	0
116	20231103	180200	737631660	18970	18970	18970	18970	0
117	20231103	180100	737631660	18970	18970	18970	18970	0
118	20231103	180000	737631660	18970	18970	18970	18970	0
119	20231103	175900	737631660	18970	18970	18970	18970	0
120	20231103	175800	737631660	18970	18970	18970	18970	0
121	20231103	175700	737631660	18970	18970	18970	18970	0
122	20231103	175600	737631660	18970	18970	18970	18970	452
123	20231103	175500	737631660	18970	18970	18970	18970	0
124	20231103	175400	737631660	18970	18970	18970	18970	0
125	20231103	175300	737631660	18970	18970	18970	18970	0
126	20231103	175200	737631660	18970	18970	18970	18970	0
127	20231103	175100	737631660	18970	18970	18970	18970	0
128	20231103	175000	737631660	18970	18970	18970	18970	0
129	20231103	174900	737631660	18970	18970	18970	18970	0
130	20231103	174800	737631660	18970	18970	18970	18970	0
131	20231103	174700	737631660	18970	18970	18970	18970	0
132	20231103	174600	737631660	18970	18970	18970	18970	0
133	20231103	174500	737631660	18970	18970	18970	18970	0
134	20231103	174400	737631660	18970	18970	18970	18970	0
135	20231103	174300	737631660	18970	18970	18970	18970	0
136	20231103	174200	737631660	18970	18970	18970	18970	0
137	20231103	174100	737631660	18970	18970	18970	18970	0
138	20231103	174000	737631660	18970	18970	18970	18970	0
139	20231103	173900	737631660	18970	18970	18970	18970	0
140	20231103	173800	737631660	18970	18970	18970	18970	0
141	20231103	173700	737631660	18970	18970	18970	18970	0
142	20231103	173600	737631660	18970	18970	18970	18970	0
143	20231103	173500	737631660	18970	18970	18970	18970	0
144	20231103	173400	737631660	18970	18970	18970	18970	0
145	20231103	173300	737631660	18970	18970	18970	18970	0
146	20231103	173200	737631660	18970	18970	18970	18970	0
147	20231103	173100	737631660	18970	18970	18970	18970	0
148	20231103	173000	737631660	18970	18970	18970	18970	0
149	20231103	172900	737631660	18970	18970	18970	18970	0
150	20231103	172800	737631660	18970	18970	18970	18970	0
151	20231103	172700	737631660	18970	18970	18970	18970	0
152	20231103	172600	737631660	18970	18970	18970	18970	452
153	20231103	172500	737631660	18970	18970	18970	18970	0
154	20231103	172400	737631660	18970	18970	18970	18970	0
155	20231103	172300	737631660	18970	18970	18970	18970	0
156	20231103	172200	737631660	18970	18970	18970	18970	0
157	20231103	172100	737631660	18970	18970	18970	18970	0
158	20231103	172000	737631660	18970	18970	18970	18970	0
159	20231103	171900	737631660	18970	18970	18970	18970	0
160	20231103	171800	737631660	18970	18970	18970	18970	0
161	20231103	171700	737631660	18970	18970	18970	18970	0
162	20231103	171600	737631660	18970	18970	18970	18970	0
163	20231103	171500	737631660	18970	18970	18970	18970	0
164	20231103	171400	737631660	18970	18970	18970	18970	0
165	20231103	171300	737631660	18970	18970	18970	18970	0
166	20231103	171200	737631660	18970	18970	18970	18970	0
167	20231103	171100	737631660	18970	18970	18970	18970	0
168	20231103	171000	737631660	18970	18970	18970	18970	0
169	20231103	170900	737631660	18970	18970	18970	18970	0
170	20231103	170800	737631660	18970	18970	18970	18970	0
171	20231103	170700	737631660	18970	18970	18970	18970	0
172	20231103	170600	737631660	18970	18970	18970	18970	0
173	20231103	170500	737631660	18970	18970	18970	18970	0
174	20231103	170400	737631660	18970	18970	18970	18970	0
175	20231103	170300	737631660	18970	18970	18970	18970	0
176	20231103	170200	737631660	18970	18970	18970	18970	0
177	20231103	170100	737631660	18970	18970	18970	18970	0
178	20231103	170000	737631660	18970	18970	18970	18970	0
179	20231103	165900	737631660	18970	18970	18970	18970	0
180	20231103	165800	737631660	18970	18970	18970	18970	0
181	20231103	165700	737631660	18970	18970	18970	18970	0
182	20231103	165600	737631660	18970	18970	18970	18970	452
183	20231103	165500	737631660	18970	18970	18970	18970	0
184	20231103	165400	737631660	18970	18970	18970	18970	0
185	20231103	165300	737631660	18970	18970	18970	18970	0
186	20231103	165200	737631660	18970	18970	18970	18970	0
187	20231103	165100	737631660	18970	18970	18970	18970	0
188	20231103	165000	737631660	18970	18970	18970	18970	0
189	20231103	164900	737631660	18970	18970	18970	18970	0
190	20231103	164800	737631660	18970	18970	18970	18970	0
191	20231103	164700	737631660	18970	18970	18970	18970	0
192	20231103	164600	737631660	18970	18970	18970	18970	0
193	20231103	164500	737631660	18970	18970	18970	18970	0
194	20231103	164400	737631660	18970	18970	18970	18970	0
195	20231103	164300	737631660	18970	18970	18970	18970	0
196	20231103	164200	737631660	18970	18970	18970	18970	0
197	20231103	164100	737631660	18970	18970	18970	18970	0
198	20231103	164000	737631660	18970	18970	18970	18970	0
199	20231103	163900	737631660	18970	18970	18970	18970	0
200	20231103	163800	737631660	18970	18970	18970	18970	0
201	20231103	163700	737631660	18970	18970	18970	18970	0
202	20231103	163600	737631660	18970	18970	18970	18970	0
203	20231103	163500	737631660	18970	18970	18970	18970	0
204	20231103	163400	737631660	18970	18970	18970	18970	0
205	20231103	163300	737631660	18970	18970	18970	18970	0
206	20231103	163200	737631660	18970	18970	18970	18970	0
207	20231103	163100	737631660	18970	18970	18970	18970	0
208	20231103	163000	737631660	18970	18970	18970	18970	0
209	20231103	162900	737631660	18970	18970	18970	18970	0
210	20231103	162800	737631660	18970	18970	18970	18970	0
211	20231103	162700	737631660	18970	18970	18970	18970	0
212	20231103	162600	737631660	18970	18970	18970	18970	452
213	20231103	162500	737631660	18970	18970	18970	18970	0
214	20231103	162400	737631660	18970	18970	18970	18970	0
215	20231103	162300	737631660	18970	18970	18970	18970	0
216	20231103	162200	737631660	18970	18970	18970	18970	0
217	20231103	162100	737631660	18970	18970	18970	18970	0
218	20231103	162000	737631660	18970	18970	18970	18970	0
219	20231103	161900	737631660	18970	18970	18970	18970	0
220	20231103	161800	737631660	18970	18970	18970	18970	0
221	20231103	161700	737631660	18970	18970	18970	18970	0
222	20231103	161600	737631660	18970	18970	18970	18970	0
223	20231103	161500	737631660	18970	18970	18970	18970	0
224	20231103	161400	737631660	18970	18970	18970	18970	0
225	20231103	161300	737631660	18970	18970	18970	18970	0
226	20231103	161200	737631660	18970	18970	18970	18970	0
227	20231103	161100	737631660	18970	18970	18970	18970	0
228	20231103	161000	737631660	18970	18970	18970	18970	0
229	20231103	160900	737631660	18970	18970	18970	18970	0
230	20231103	160800	737631660	18970	18970	18970	18970	0
231	20231103	160700	737631660	18970	18970	18970	18970	0
232	20231103	160600	737631660	18970	18970	18970	18970	0
233	20231103	160500	737631660	18970	18970	18970	18970	0
234	20231103	160400	737631660	18970	18970	18970	18970	0
235	20231103	160300	737631660	18970	18970	18970	18970	0
236	20231103	160200	737631660	18970	18970	18970	18970	0
237	20231103	160100	737631660	18970	18970	18970	18970	0
238	20231103	160000	737631660	18970	18970	18970	18970	0
239	20231103	155900	737631660	18970	18970	18970	18970	0
240	20231103	155800	737631660	18970	18970	18970	18970	0
241	20231103	155700	737631660	18970	18970	18970	18970	0
242	20231103	155600	737631660	18970	18970	18970	18970	452
243	20231103	155500	737631660	18970	18970	18970	18970	0
244	20231103	155400	737631660	18970	18970	18970	18970	0
245	20231103	155300	737631660	18970	18970	18970	18970	0
246	20231103	155200	737631660	18970	18970	18970	18970	0
247	20231103	155100	737631660	18970	18970	18970	18970	0
248	20231103	155000	737631660	18970	18970	18970	18970	0
249	20231103	154900	737631660	18970	18970	18970	18970	0
250	20231103	154800	737631660	18970	18970	18970	18970	0
251	20231103	154700	737631660	18970	18970	18970	18970	0
252	20231103	154600	737631660	18970	18970	18970	18970	0
253	20231103	154500	737631660	18970	18970	18970	18970	0
254	20231103	154400	737631660	18970	18970	18970	18970	0
255	20231103	154300	737631660	18970	18970	18970	18970	0
256	20231103	154200	737631660	18970	18970	18970	18970	0
257	20231103	154100	737631660	18970	18970	18970	18970	0
258	20231103	154000	737631660	18970	18970	18970	18970	0
259	20231103	153900	737631660	18970	18970	18970	18970	0
260	20231103	153800	737631660	18970	18970	18970	18970	0
261	20231103	153700	737631660	18970	18970	18970	18970	0
262	20231103	153600	737631660	18970	18970	18970	18970	0
263	20231103	153500	737631660	18970	18970	18970	18970	0
264	20231103	153400	737631660	18970	18970	18970	18970	0
265	20231103	153300	737631660	18970	18970	18970	18970	0
266	20231103	153200	737631660	18970	18970	18970	18970	0
267	20231103	153100	737631660	18970	18970	18970	18970	0
268	20231103	153000	737631660	18970	18970	18970	18970	452
269	20231103	152900	729057220	18970	18970	18970	18970	0
270	20231103	152800	729057220	18970	18970	18970	18970	0
271	20231103	152700	729057220	18970	18970	18970	18970	0
272	20231103	152600	729057220	18970	18970	18970	18970	0
273	20231103	152500	729057220	18970	18970	18970	18970	0
274	20231103	152400	729057220	18970	18970	18970	18970	0
275	20231103	152300	729057220	18970	18970	18970	18970	0
276	20231103	152200	729057220	18970	18970	18970	18970	0
277	20231103	152100	729057220	18970	18970	18970	18970	0
278	20231103	152000	729057220	18970	18970	18970	18970	0
279	20231103	151900	729057220	18970	18970	18970	18970	35
280	20231103	151800	728393270	18940	18990	18990	18940	338
281	20231103	151700	721982090	18990	18980	18990	18980	212
282	20231103	151600	717957050	18980	18970	18980	18970	52
283	20231103	151500	716970140	18970	18950	18970	18950	484
284	20231103	151400	707794640	18950	18940	18950	18940	93
285	20231103	151300	706032890	18950	18950	18950	18940	85
286	20231103	151200	704422270	18950	18950	18950	18950	0
287	20231103	151100	704422270	18950	18940	18950	18940	4
288	20231103	151000	704346500	18950	18950	18950	18940	30
289	20231103	150900	703778010	18950	18940	18950	18940	101
290	20231103	150800	701865060	18950	18950	18950	18950	0
291	20231103	150700	701865060	18950	18950	18950	18950	7
292	20231103	150600	701732410	18940	18940	18940	18940	50
293	20231103	150500	700785410	18950	18950	18950	18940	5
294	20231103	150400	700690690	18940	18940	18940	18940	18
295	20231103	150300	700349770	18950	18950	18950	18950	0
296	20231103	150200	700349770	18950	18940	18950	18940	30
297	20231103	150100	699781560	18940	18910	18940	18910	110
298	20231103	150000	697700350	18910	18910	18910	18910	1
299	20231103	145900	697681440	18910	18900	18910	18900	12
300	20231103	145800	697454620	18910	18910	18910	18910	0
301	20231103	145700	697454620	18910	18910	18910	18910	2
302	20231103	145600	697416800	18900	18920	18920	18900	37
303	20231103	145500	696717370	18910	18910	18910	18910	2
304	20231103	145400	696679550	18920	18920	18920	18920	0
305	20231103	145300	696679550	18920	18910	18920	18910	45
306	20231103	145200	695828550	18920	18910	18920	18910	137
307	20231103	145100	693237360	18910	18910	18910	18910	1
308	20231103	145000	693218450	18910	18910	18910	18910	35
309	20231103	144900	692556600	18920	18910	18920	18910	68
310	20231103	144800	691270700	18910	18910	18910	18910	45
311	20231103	144700	690419750	18910	18910	18910	18910	3
312	20231103	144600	690363020	18910	18920	18920	18910	17
313	20231103	144500	690041500	18920	18930	18930	18920	315
314	20231103	144400	684079270	18930	18930	18930	18930	44
315	20231103	144300	683246350	18930	18940	18940	18930	209
316	20231103	144200	679289420	18950	18950	18950	18950	114
317	20231103	144100	677129120	18950	18950	18950	18950	64
318	20231103	144000	675916320	18960	18960	18960	18960	0
319	20231103	143900	675916320	18960	18960	18960	18960	0
320	20231103	143800	675916320	18960	18960	18960	18960	29
321	20231103	143700	675366480	18950	18950	18950	18950	0
322	20231103	143600	675366480	18950	18950	18950	18950	0
323	20231103	143500	675366480	18950	18950	18950	18950	0
324	20231103	143400	675366480	18950	18950	18950	18950	1
325	20231103	143300	675347530	18960	18960	18960	18960	2
326	20231103	143200	675309610	18970	18970	18970	18970	91
327	20231103	143100	673583340	18970	18950	18970	18950	82
328	20231103	143000	672028510	18950	18950	18950	18950	10
329	20231103	142900	671839010	18950	18950	18950	18950	1
330	20231103	142800	671820060	18950	18950	18950	18950	0
331	20231103	142700	671820060	18950	18980	18980	18950	147
332	20231103	142600	669033910	18980	18980	18980	18980	0
333	20231103	142500	669033910	18980	18980	18980	18980	0
334	20231103	142400	669033910	18980	18980	18980	18980	15
335	20231103	142300	668749210	18980	18980	18980	18980	1
336	20231103	142200	668730230	18990	18990	18990	18990	10
337	20231103	142100	668540330	18990	19020	19020	18990	346
338	20231103	142000	661967800	19000	19000	19020	19000	47
339	20231103	141900	661074620	18990	18980	18990	18980	117
340	20231103	141800	658853270	18980	18980	18980	18980	1
341	20231103	141700	658834290	18970	18960	18970	18960	75
342	20231103	141600	657412030	18960	18950	18960	18950	24
343	20231103	141500	656957040	18960	18960	18960	18960	19
344	20231103	141400	656596800	18960	18960	18960	18960	84
345	20231103	141300	655004160	18960	18960	18960	18960	0
346	20231103	141200	655004160	18960	18960	18960	18960	0
347	20231103	141100	655004160	18960	18960	18960	18960	4
348	20231103	141000	654928320	18960	18960	18960	18960	0
349	20231103	140900	654928320	18960	18960	18960	18960	0
350	20231103	140800	654928320	18960	18960	18960	18960	0
351	20231103	140700	654928320	18960	18960	18960	18960	70
352	20231103	140600	653601120	18950	18950	18950	18950	0
353	20231103	140500	653601120	18950	18950	18950	18950	109
354	20231103	140400	651535570	18960	18960	18960	18960	25
355	20231103	140300	651061570	18960	18970	18970	18920	337
356	20231103	140200	644682070	18960	18990	18990	18960	24
357	20231103	140100	644226910	18990	19020	19020	18990	5
358	20231103	140000	644131920	19020	19020	19020	19020	83
359	20231103	135900	642553260	19020	19020	19020	19020	142
360	20231103	135800	639852420	19020	18980	19030	18980	387
361	20231103	135700	632494110	19010	19010	19010	19010	0
362	20231103	135600	632494110	19010	18970	19010	18930	1059
363	20231103	135500	612391990	18970	18950	18970	18950	158
364	20231103	135400	609397440	18950	18900	18960	18900	861
365	20231103	135300	593100860	18920	18870	18920	18870	484
366	20231103	135200	583959210	18860	18860	18860	18860	10
367	20231103	135100	583770610	18860	18860	18860	18860	1
368	20231103	135000	583751750	18870	18870	18870	18870	11
369	20231103	134900	583544180	18870	18870	18870	18870	23
370	20231103	134800	583110170	18870	18860	18870	18860	24
371	20231103	134700	582657420	18860	18850	18860	18850	19
372	20231103	134600	582299190	18850	18850	18850	18850	0
373	20231103	134500	582299190	18850	18850	18850	18850	315
374	20231103	134400	576361440	18850	18850	18850	18850	0
375	20231103	134300	576361440	18850	18850	18850	18850	3
376	20231103	134200	576304890	18850	18850	18850	18850	0
377	20231103	134100	576304890	18850	18840	18850	18840	23
378	20231103	134000	575871540	18840	18860	18860	18840	79
379	20231103	133900	574382540	18860	18860	18860	18860	0
380	20231103	133800	574382540	18860	18870	18870	18860	22
381	20231103	133700	573967460	18870	18870	18870	18870	30
382	20231103	133600	573401360	18880	18880	18880	18880	0
383	20231103	133500	573401360	18880	18880	18880	18880	1
384	20231103	133400	573382480	18880	18870	18880	18870	2
385	20231103	133300	573344730	18870	18890	18890	18870	87
386	20231103	133200	571701860	18900	18890	18900	18880	5
387	20231103	133100	571607410	18890	18890	18890	18890	20
388	20231103	133000	571229610	18890	18880	18890	18880	50
389	20231103	132900	570285400	18880	18880	18880	18880	42
390	20231103	132800	569492440	18880	18880	18880	18880	119
391	20231103	132700	567245720	18880	18880	18880	18880	0
392	20231103	132600	567245720	18880	18880	18880	18880	0
393	20231103	132500	567245720	18880	18880	18880	18880	6
394	20231103	132400	567132440	18880	18880	18880	18880	1
395	20231103	132300	567113560	18870	18870	18870	18870	2
396	20231103	132200	567075820	18880	18880	18880	18880	9
397	20231103	132100	566905900	18880	18860	18880	18860	133
398	20231103	132000	564395790	18860	18860	18860	18860	0
399	20231103	131900	564395790	18860	18860	18860	18860	34
400	20231103	131800	563754550	18860	18860	18860	18860	0
401	20231103	131700	563754550	18860	18860	18860	18860	0
402	20231103	131600	563754550	18860	18860	18860	18860	1
403	20231103	131500	563735690	18850	18850	18850	18850	0
404	20231103	131400	563735690	18850	18850	18850	18850	126
405	20231103	131300	561360590	18870	18870	18870	18870	26
406	20231103	131200	560869970	18850	18850	18850	18850	12
407	20231103	131100	560643770	18850	18850	18850	18850	10
408	20231103	131000	560455270	18880	18880	18880	18880	74
409	20231103	130900	559058150	18880	18860	18880	18860	93
410	20231103	130800	557303740	18850	18850	18850	18850	188
411	20231103	130700	553759940	18840	18840	18840	18840	44
412	20231103	130600	552930980	18830	18820	18830	18820	181
413	20231103	130500	549523340	18820	18820	18820	18820	1
414	20231103	130400	549504520	18810	18810	18810	18810	0
415	20231103	130300	549504520	18810	18810	18810	18810	1
416	20231103	130200	549485710	18820	18820	18820	18820	10
417	20231103	130100	549297510	18810	18810	18810	18810	0
418	20231103	130000	549297510	18810	18810	18810	18810	0
419	20231103	125900	549297510	18810	18810	18810	18810	24
420	20231103	125800	548846070	18810	18810	18810	18810	9
421	20231103	125700	548676780	18800	18800	18800	18800	0
422	20231103	125600	548676780	18800	18800	18800	18800	6
423	20231103	125500	548563980	18790	18790	18790	18790	3
424	20231103	125400	548507610	18790	18790	18790	18790	0
425	20231103	125300	548507610	18790	18780	18790	18770	123
426	20231103	125200	546198860	18780	18760	18780	18760	182
427	20231103	125100	542784020	18760	18760	18760	18760	96
428	20231103	125000	540983060	18780	18770	18780	18770	40
429	20231103	124900	540232160	18770	18800	18800	18770	585
430	20231103	124800	529246440	18790	18790	18790	18790	0
431	20231103	124700	529246440	18790	18790	18790	18790	1
432	20231103	124600	529227650	18800	18800	18800	18800	1
433	20231103	124500	529208850	18780	18780	18780	18780	100
434	20231103	124400	527330850	18800	18800	18800	18800	43
435	20231103	124300	526522450	18800	18800	18800	18790	273
436	20231103	124200	521390460	18800	18800	18800	18800	1
437	20231103	124100	521371660	18810	18800	18810	18800	15
438	20231103	124000	521089560	18810	18810	18810	18810	15
439	20231103	123900	520807410	18810	18810	18810	18810	1
440	20231103	123800	520788600	18810	18810	18810	18810	1
441	20231103	123700	520769790	18810	18810	18810	18810	0
442	20231103	123600	520769790	18810	18810	18810	18810	0
443	20231103	123500	520769790	18810	18810	18810	18810	0
444	20231103	123400	520769790	18810	18810	18810	18810	11
445	20231103	123300	520562880	18820	18820	18820	18820	0
446	20231103	123200	520562880	18820	18820	18820	18820	67
447	20231103	123100	519301940	18790	18790	18790	18790	10
448	20231103	123000	519114040	18840	18840	18840	18840	0
449	20231103	122900	519114040	18840	18840	18840	18840	5
450	20231103	122800	519019840	18830	18820	18830	18820	57
451	20231103	122700	517947080	18820	18820	18820	18820	0
452	20231103	122600	517947080	18820	18820	18820	18820	10
453	20231103	122500	517758880	18820	18820	18820	18820	28
454	20231103	122400	517231920	18820	18800	18820	18800	41
455	20231103	122300	516461100	18800	18820	18820	18790	111
456	20231103	122200	514374220	18830	18830	18830	18830	0
457	20231103	122100	514374220	18830	18830	18830	18830	0
458	20231103	122000	514374220	18830	18860	18860	18830	59
459	20231103	121900	513262040	18860	18860	18860	18860	5
460	20231103	121800	513167740	18850	18850	18850	18850	26
461	20231103	121700	512677640	18830	18830	18830	18830	120
462	20231103	121600	510418040	18820	18820	18820	18820	43
463	20231103	121500	509608780	18830	18830	18830	18830	0
464	20231103	121400	509608780	18830	18830	18830	18830	20
465	20231103	121300	509232180	18840	18840	18840	18840	2
466	20231103	121200	509194500	18850	18850	18850	18850	0
467	20231103	121100	509194500	18850	18850	18850	18850	6
468	20231103	121000	509081400	18840	18840	18840	18840	2
469	20231103	120900	509043720	18820	18820	18820	18820	0
470	20231103	120800	509043720	18820	18820	18820	18820	0
471	20231103	120700	509043720	18820	18820	18820	18820	0
472	20231103	120600	509043720	18820	18820	18820	18820	0
473	20231103	120500	509043720	18820	18820	18820	18820	0
474	20231103	120400	509043720	18820	18820	18820	18820	0
475	20231103	120300	509043720	18820	18810	18820	18800	169
476	20231103	120200	505865580	18820	18820	18820	18820	0
477	20231103	120100	505865580	18820	18820	18830	18820	41
478	20231103	120000	505093930	18830	18830	18830	18830	0
479	20231103	115900	505093930	18830	18830	18830	18830	0
480	20231103	115800	505093930	18830	18830	18830	18830	5
481	20231103	115700	504999780	18830	18830	18830	18830	11
482	20231103	115600	504792650	18830	18830	18830	18830	0
483	20231103	115500	504792650	18830	18820	18830	18820	2
484	20231103	115400	504755000	18850	18850	18850	18850	0
485	20231103	115300	504755000	18850	18850	18850	18850	0
486	20231103	115200	504755000	18850	18850	18850	18850	119
487	20231103	115100	502511850	18840	18840	18840	18840	5
488	20231103	115000	502417650	18860	18830	18860	18830	27
489	20231103	114900	501908800	18820	18800	18820	18800	5
490	20231103	114800	501814780	18800	18800	18800	18800	0
491	20231103	114700	501814780	18800	18800	18800	18800	0
492	20231103	114600	501814780	18800	18800	18800	18800	28
493	20231103	114500	501288380	18810	18850	18850	18810	27
494	20231103	114400	500780290	18860	18800	18860	18800	212
495	20231103	114300	496790150	18800	18810	18840	18800	51
496	20231103	114200	495830220	18810	18840	18840	18800	319
497	20231103	114100	489825230	18850	18850	18850	18850	54
498	20231103	114000	488807330	18860	18860	18860	18860	0
499	20231103	113900	488807330	18860	18860	18860	18860	0
500	20231103	113800	488807330	18860	18860	18860	18860	1
501	20231103	113700	488788470	18870	18890	18890	18870	99
502	20231103	113600	486919160	18890	18900	18900	18890	4
503	20231103	113500	486843590	18900	18900	18900	18900	15
504	20231103	113400	486560090	18900	18890	18900	18890	28
505	20231103	113300	486031160	18880	18890	18890	18880	50
506	20231103	113200	485086710	18890	18890	18890	18890	0
507	20231103	113100	485086710	18890	18890	18890	18890	0
508	20231103	113000	485086710	18890	18900	18900	18890	101
509	20231103	112900	483178620	18900	18890	18900	18890	395
510	20231103	112800	475713590	18890	18890	18890	18890	53
511	20231103	112700	474712420	18890	18890	18890	18890	1
512	20231103	112600	474693530	18890	18890	18890	18890	32
513	20231103	112500	474089050	18900	18890	18900	18890	13
514	20231103	112400	473843360	18860	18850	18860	18850	30
515	20231103	112300	473277600	18850	18850	18850	18850	2
516	20231103	112200	473239900	18850	18890	18890	18850	553
517	20231103	112100	462810810	18890	18890	18890	18890	0
518	20231103	112000	462810810	18890	18850	18890	18850	76
519	20231103	111900	461376630	18860	18860	18860	18840	42
520	20231103	111800	460585150	18860	18850	18860	18850	124
521	20231103	111700	458246890	18850	18850	18850	18850	0
522	20231103	111600	458246890	18850	18850	18850	18850	2
523	20231103	111500	458209190	18840	18840	18840	18840	21
524	20231103	111400	457813550	18840	18840	18840	18840	23
525	20231103	111300	457380230	18830	18820	18840	18820	69
526	20231103	111200	456080550	18830	18760	18840	18760	398
527	20231103	111100	448597150	18760	18740	18760	18740	141
528	20231103	111000	445953610	18730	18730	18730	18730	38
529	20231103	110900	445241870	18730	18730	18730	18730	9
530	20231103	110800	445073300	18720	18720	18720	18720	120
531	20231103	110700	442826900	18710	18710	18710	18710	30
532	20231103	110600	442265600	18710	18690	18710	18690	52
533	20231103	110500	441293510	18680	18680	18680	18680	0
534	20231103	110400	441293510	18680	18680	18680	18680	43
535	20231103	110300	440490270	18700	18700	18700	18700	1
536	20231103	110200	440471570	18700	18700	18700	18700	0
537	20231103	110100	440471570	18700	18680	18700	18670	136
538	20231103	110000	437930850	18670	18670	18670	18670	20
539	20231103	105900	437557450	18660	18680	18680	18660	67
540	20231103	105800	436306210	18670	18670	18670	18670	0
541	20231103	105700	436306210	18670	18660	18670	18660	152
542	20231103	105600	433469380	18650	18650	18650	18650	2
543	20231103	105500	433432080	18650	18650	18650	18650	1
544	20231103	105400	433413430	18650	18610	18650	18610	185
545	20231103	105300	429970020	18610	18610	18610	18610	19
546	20231103	105200	429616430	18620	18620	18620	18620	48
547	20231103	105100	428722670	18650	18650	18650	18650	20
548	20231103	105000	428349670	18640	18640	18640	18630	326
549	20231103	104900	422275360	18650	18650	18650	18650	0
550	20231103	104800	422275360	18650	18650	18650	18580	552
551	20231103	104700	412007880	18660	18690	18690	18650	214
552	20231103	104600	408014140	18690	18690	18690	18690	1
553	20231103	104500	407995450	18670	18680	18680	18670	51
554	20231103	104400	407042780	18680	18680	18680	18680	0
555	20231103	104300	407042780	18680	18680	18680	18680	102
556	20231103	104200	405137420	18670	18670	18670	18670	138
557	20231103	104100	402560960	18680	18680	18680	18680	3
558	20231103	104000	402504920	18680	18670	18680	18670	53
559	20231103	103900	401515380	18670	18680	18680	18670	65
560	20231103	103800	400301810	18670	18620	18680	18610	446
561	20231103	103700	391996160	18620	18630	18630	18620	30
562	20231103	103600	391437530	18630	18630	18630	18630	0
563	20231103	103500	391437530	18630	18630	18630	18630	0
564	20231103	103400	391437530	18630	18630	18630	18630	0
565	20231103	103300	391437530	18630	18640	18670	18630	201
566	20231103	103200	387691760	18610	18610	18610	18610	74
567	20231103	103100	386314620	18610	18670	18670	18580	131
568	20231103	103000	383875360	18670	18670	18670	18670	1
569	20231103	102900	383856690	18650	18650	18650	18650	15
570	20231103	102800	383576940	18630	18710	18710	18600	225
571	20231103	102700	379379170	18710	18710	18710	18710	1
572	20231103	102600	379360460	18710	18710	18710	18710	1
573	20231103	102500	379341750	18710	18710	18710	18710	142
574	20231103	102400	376684930	18710	18710	18730	18710	122
575	20231103	102300	374401640	18720	18720	18720	18710	93
576	20231103	102200	372661420	18710	18670	18710	18670	285
577	20231103	102100	367333550	18630	18630	18630	18630	183
578	20231103	102000	363924260	18650	18690	18690	18650	30
579	20231103	101900	363364420	18680	18680	18680	18680	15
580	20231103	101800	363084220	18640	18640	18640	18640	184
581	20231103	101700	359654460	18660	18660	18660	18660	1
582	20231103	101600	359635800	18640	18670	18670	18640	325
583	20231103	101500	353570460	18680	18670	18680	18670	209
584	20231103	101400	349667340	18660	18660	18660	18660	0
585	20231103	101300	349667340	18660	18660	18660	18660	0
586	20231103	101200	349667340	18660	18640	18660	18630	125
587	20231103	101100	347337090	18630	18670	18700	18630	235
588	20231103	101000	342951690	18670	18650	18670	18640	161
589	20231103	100900	339948800	18660	18630	18660	18630	32
590	20231103	100800	339352550	18660	18600	18660	18600	266
591	20231103	100700	334397320	18600	18630	18630	18600	119
592	20231103	100600	332181520	18650	18650	18650	18650	8
593	20231103	100500	332032320	18650	18630	18660	18630	277
594	20231103	100400	326868510	18630	18580	18630	18580	50
595	20231103	100300	325938840	18570	18520	18570	18520	71
596	20231103	100200	324622740	18510	18500	18510	18500	31
597	20231103	100100	324049230	18500	18470	18500	18470	42
598	20231103	100000	323272700	18480	18490	18490	18460	447
599	20231103	095900	315012170	18460	18460	18460	18460	101
600	20231103	095800	313147710	18460	18460	18460	18460	200
601	20231103	095700	309455710	18460	18460	18460	18460	20
602	20231103	095600	309086510	18460	18450	18460	18450	249
603	20231103	095500	304490290	18440	18440	18460	18440	556
604	20231103	095400	294234540	18440	18440	18440	18440	13
605	20231103	095300	293994820	18440	18460	18460	18440	231
606	20231103	095200	289732860	18440	18450	18460	18440	521
607	20231103	095100	280124860	18450	18480	18480	18450	631
608	20231103	095000	268473210	18480	18480	18480	18480	1
609	20231103	094900	268454730	18470	18470	18470	18470	0
610	20231103	094800	268454730	18470	18550	18550	18460	1017
611	20231103	094700	249650920	18520	18520	18520	18520	0
612	20231103	094600	249650920	18520	18520	18520	18520	0
613	20231103	094500	249650920	18520	18530	18530	18520	16
614	20231103	094400	249354560	18510	18510	18510	18510	0
615	20231103	094300	249354560	18510	18490	18510	18490	2
616	20231103	094200	249317560	18450	18450	18450	18450	0
617	20231103	094100	249317560	18450	18450	18450	18450	50
618	20231103	094000	248395060	18450	18450	18450	18450	19
619	20231103	093900	248044510	18450	18480	18480	18450	83
620	20231103	093800	246512670	18460	18470	18470	18460	72
621	20231103	093700	245182950	18470	18470	18490	18460	110
622	20231103	093600	243151270	18490	18530	18530	18470	100
623	20231103	093500	241300840	18570	18500	18570	18500	78
624	20231103	093400	239855860	18510	18510	18510	18510	1
625	20231103	093300	239837350	18500	18500	18500	18430	422
626	20231103	093200	232054680	18500	18440	18500	18440	29
627	20231103	093100	231519690	18440	18430	18500	18430	31
628	20231103	093000	230948020	18430	18470	18470	18430	1328
629	20231103	092900	206441910	18470	18470	18470	18470	84
630	20231103	092800	204890430	18470	18480	18520	18470	112
631	20231103	092700	202819800	18480	18470	18490	18470	396
632	20231103	092600	195503210	18470	18530	18550	18460	1333
633	20231103	092500	170869990	18500	18510	18550	18500	198
634	20231103	092400	167206780	18500	18510	18510	18500	128
635	20231103	092300	164837860	18510	18520	18520	18510	140
636	20231103	092200	162245990	18520	18520	18520	18520	93
637	20231103	092100	160523630	18500	18500	18520	18500	140
638	20231103	092000	157933610	18510	18520	18520	18510	76
639	20231103	091900	156526660	18520	18550	18550	18500	35
640	20231103	091800	155878190	18580	18500	18580	18490	588
641	20231103	091700	145000320	18510	18510	18510	18510	114
642	20231103	091600	142890180	18500	18520	18550	18500	270
643	20231103	091500	137892140	18510	18530	18530	18510	121
644	20231103	091400	135651040	18520	18590	18590	18520	567
645	20231103	091300	125126370	18590	18590	18590	18580	138
646	20231103	091200	122561650	18590	18590	18590	18590	65
647	20231103	091100	121353300	18600	18650	18650	18600	215
648	20231103	091000	117350590	18640	18550	18640	18550	93
649	20231103	090900	115622330	18530	18540	18540	18500	89
650	20231103	090800	113974310	18490	18540	18540	18490	200
651	20231103	090700	110272670	18550	18560	18570	18520	232
652	20231103	090600	105971440	18540	18490	18540	18490	73
653	20231103	090500	104619470	18500	18480	18570	18470	540
654	20231103	090400	94638850	18470	18520	18570	18460	2552
655	20231103	090300	47389140	18530	18530	18550	18530	289
656	20231103	090200	42033600	18530	18520	18620	18520	300
657	20231103	090100	36475150	18520	18560	18560	18520	394
658	20231103	090000	29172780	18560	18690	18690	18520	1565