KissMeData/115310/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	200900	52422020	19520	19520	19520	19520	337
3	20231103	200800	52422020	19520	19520	19520	19520	0
4	20231103	200700	52422020	19520	19520	19520	19520	0
5	20231103	200600	52422020	19520	19520	19520	19520	0
6	20231103	200500	52422020	19520	19520	19520	19520	0
7	20231103	200400	52422020	19520	19520	19520	19520	0
8	20231103	200300	52422020	19520	19520	19520	19520	0
9	20231103	200200	52422020	19520	19520	19520	19520	0
10	20231103	200100	52422020	19520	19520	19520	19520	0
11	20231103	200000	52422020	19520	19520	19520	19520	0
12	20231103	195900	52422020	19520	19520	19520	19520	0
13	20231103	195800	52422020	19520	19520	19520	19520	0
14	20231103	195700	52422020	19520	19520	19520	19520	0
15	20231103	195600	52422020	19520	19520	19520	19520	0
16	20231103	195500	52422020	19520	19520	19520	19520	0
17	20231103	195400	52422020	19520	19520	19520	19520	0
18	20231103	195300	52422020	19520	19520	19520	19520	0
19	20231103	195200	52422020	19520	19520	19520	19520	0
20	20231103	195100	52422020	19520	19520	19520	19520	0
21	20231103	195000	52422020	19520	19520	19520	19520	0
22	20231103	194900	52422020	19520	19520	19520	19520	0
23	20231103	194800	52422020	19520	19520	19520	19520	0
24	20231103	194700	52422020	19520	19520	19520	19520	0
25	20231103	194600	52422020	19520	19520	19520	19520	0
26	20231103	194500	52422020	19520	19520	19520	19520	0
27	20231103	194400	52422020	19520	19520	19520	19520	0
28	20231103	194300	52422020	19520	19520	19520	19520	0
29	20231103	194200	52422020	19520	19520	19520	19520	0
30	20231103	194100	52422020	19520	19520	19520	19520	0
31	20231103	194000	52422020	19520	19520	19520	19520	0
32	20231103	193900	52422020	19520	19520	19520	19520	337
33	20231103	193800	52422020	19520	19520	19520	19520	0
34	20231103	193700	52422020	19520	19520	19520	19520	0
35	20231103	193600	52422020	19520	19520	19520	19520	0
36	20231103	193500	52422020	19520	19520	19520	19520	0
37	20231103	193400	52422020	19520	19520	19520	19520	0
38	20231103	193300	52422020	19520	19520	19520	19520	0
39	20231103	193200	52422020	19520	19520	19520	19520	0
40	20231103	193100	52422020	19520	19520	19520	19520	0
41	20231103	193000	52422020	19520	19520	19520	19520	0
42	20231103	192900	52422020	19520	19520	19520	19520	0
43	20231103	192800	52422020	19520	19520	19520	19520	0
44	20231103	192700	52422020	19520	19520	19520	19520	0
45	20231103	192600	52422020	19520	19520	19520	19520	0
46	20231103	192500	52422020	19520	19520	19520	19520	0
47	20231103	192400	52422020	19520	19520	19520	19520	0
48	20231103	192300	52422020	19520	19520	19520	19520	0
49	20231103	192200	52422020	19520	19520	19520	19520	0
50	20231103	192100	52422020	19520	19520	19520	19520	0
51	20231103	192000	52422020	19520	19520	19520	19520	0
52	20231103	191900	52422020	19520	19520	19520	19520	0
53	20231103	191800	52422020	19520	19520	19520	19520	0
54	20231103	191700	52422020	19520	19520	19520	19520	0
55	20231103	191600	52422020	19520	19520	19520	19520	0
56	20231103	191500	52422020	19520	19520	19520	19520	0
57	20231103	191400	52422020	19520	19520	19520	19520	0
58	20231103	191300	52422020	19520	19520	19520	19520	0
59	20231103	191200	52422020	19520	19520	19520	19520	0
60	20231103	191100	52422020	19520	19520	19520	19520	0
61	20231103	191000	52422020	19520	19520	19520	19520	0
62	20231103	190900	52422020	19520	19520	19520	19520	337
63	20231103	190800	52422020	19520	19520	19520	19520	0
64	20231103	190700	52422020	19520	19520	19520	19520	0
65	20231103	190600	52422020	19520	19520	19520	19520	0
66	20231103	190500	52422020	19520	19520	19520	19520	0
67	20231103	190400	52422020	19520	19520	19520	19520	0
68	20231103	190300	52422020	19520	19520	19520	19520	0
69	20231103	190200	52422020	19520	19520	19520	19520	0
70	20231103	190100	52422020	19520	19520	19520	19520	0
71	20231103	190000	52422020	19520	19520	19520	19520	0
72	20231103	185900	52422020	19520	19520	19520	19520	0
73	20231103	185800	52422020	19520	19520	19520	19520	0
74	20231103	185700	52422020	19520	19520	19520	19520	0
75	20231103	185600	52422020	19520	19520	19520	19520	0
76	20231103	185500	52422020	19520	19520	19520	19520	0
77	20231103	185400	52422020	19520	19520	19520	19520	0
78	20231103	185300	52422020	19520	19520	19520	19520	0
79	20231103	185200	52422020	19520	19520	19520	19520	0
80	20231103	185100	52422020	19520	19520	19520	19520	0
81	20231103	185000	52422020	19520	19520	19520	19520	0
82	20231103	184900	52422020	19520	19520	19520	19520	0
83	20231103	184800	52422020	19520	19520	19520	19520	0
84	20231103	184700	52422020	19520	19520	19520	19520	0
85	20231103	184600	52422020	19520	19520	19520	19520	0
86	20231103	184500	52422020	19520	19520	19520	19520	0
87	20231103	184400	52422020	19520	19520	19520	19520	0
88	20231103	184300	52422020	19520	19520	19520	19520	0
89	20231103	184200	52422020	19520	19520	19520	19520	0
90	20231103	184100	52422020	19520	19520	19520	19520	0
91	20231103	184000	52422020	19520	19520	19520	19520	0
92	20231103	183900	52422020	19520	19520	19520	19520	337
93	20231103	183800	52422020	19520	19520	19520	19520	0
94	20231103	183700	52422020	19520	19520	19520	19520	0
95	20231103	183600	52422020	19520	19520	19520	19520	0
96	20231103	183500	52422020	19520	19520	19520	19520	0
97	20231103	183400	52422020	19520	19520	19520	19520	0
98	20231103	183300	52422020	19520	19520	19520	19520	0
99	20231103	183200	52422020	19520	19520	19520	19520	0
100	20231103	183100	52422020	19520	19520	19520	19520	0
101	20231103	183000	52422020	19520	19520	19520	19520	0
102	20231103	182900	52422020	19520	19520	19520	19520	0
103	20231103	182800	52422020	19520	19520	19520	19520	0
104	20231103	182700	52422020	19520	19520	19520	19520	0
105	20231103	182600	52422020	19520	19520	19520	19520	0
106	20231103	182500	52422020	19520	19520	19520	19520	0
107	20231103	182400	52422020	19520	19520	19520	19520	0
108	20231103	182300	52422020	19520	19520	19520	19520	0
109	20231103	182200	52422020	19520	19520	19520	19520	0
110	20231103	182100	52422020	19520	19520	19520	19520	0
111	20231103	182000	52422020	19520	19520	19520	19520	0
112	20231103	181900	52422020	19520	19520	19520	19520	0
113	20231103	181800	52422020	19520	19520	19520	19520	0
114	20231103	181700	52422020	19520	19520	19520	19520	0
115	20231103	181600	52422020	19520	19520	19520	19520	0
116	20231103	181500	52422020	19520	19520	19520	19520	0
117	20231103	181400	52422020	19520	19520	19520	19520	0
118	20231103	181300	52422020	19520	19520	19520	19520	0
119	20231103	181200	52422020	19520	19520	19520	19520	0
120	20231103	181100	52422020	19520	19520	19520	19520	0
121	20231103	181000	52422020	19520	19520	19520	19520	0
122	20231103	180900	52422020	19520	19520	19520	19520	337
123	20231103	180800	52422020	19520	19520	19520	19520	0
124	20231103	180700	52422020	19520	19520	19520	19520	0
125	20231103	180600	52422020	19520	19520	19520	19520	0
126	20231103	180500	52422020	19520	19520	19520	19520	0
127	20231103	180400	52422020	19520	19520	19520	19520	0
128	20231103	180300	52422020	19520	19520	19520	19520	0
129	20231103	180200	52422020	19520	19520	19520	19520	0
130	20231103	180100	52422020	19520	19520	19520	19520	0
131	20231103	180000	52422020	19520	19520	19520	19520	0
132	20231103	175900	52422020	19520	19520	19520	19520	0
133	20231103	175800	52422020	19520	19520	19520	19520	0
134	20231103	175700	52422020	19520	19520	19520	19520	0
135	20231103	175600	52422020	19520	19520	19520	19520	0
136	20231103	175500	52422020	19520	19520	19520	19520	0
137	20231103	175400	52422020	19520	19520	19520	19520	0
138	20231103	175300	52422020	19520	19520	19520	19520	0
139	20231103	175200	52422020	19520	19520	19520	19520	0
140	20231103	175100	52422020	19520	19520	19520	19520	0
141	20231103	175000	52422020	19520	19520	19520	19520	0
142	20231103	174900	52422020	19520	19520	19520	19520	0
143	20231103	174800	52422020	19520	19520	19520	19520	0
144	20231103	174700	52422020	19520	19520	19520	19520	0
145	20231103	174600	52422020	19520	19520	19520	19520	0
146	20231103	174500	52422020	19520	19520	19520	19520	0
147	20231103	174400	52422020	19520	19520	19520	19520	0
148	20231103	174300	52422020	19520	19520	19520	19520	0
149	20231103	174200	52422020	19520	19520	19520	19520	0
150	20231103	174100	52422020	19520	19520	19520	19520	0
151	20231103	174000	52422020	19520	19520	19520	19520	0
152	20231103	173900	52422020	19520	19520	19520	19520	337
153	20231103	173800	52422020	19520	19520	19520	19520	0
154	20231103	173700	52422020	19520	19520	19520	19520	0
155	20231103	173600	52422020	19520	19520	19520	19520	0
156	20231103	173500	52422020	19520	19520	19520	19520	0
157	20231103	173400	52422020	19520	19520	19520	19520	0
158	20231103	173300	52422020	19520	19520	19520	19520	0
159	20231103	173200	52422020	19520	19520	19520	19520	0
160	20231103	173100	52422020	19520	19520	19520	19520	0
161	20231103	173000	52422020	19520	19520	19520	19520	0
162	20231103	172900	52422020	19520	19520	19520	19520	0
163	20231103	172800	52422020	19520	19520	19520	19520	0
164	20231103	172700	52422020	19520	19520	19520	19520	0
165	20231103	172600	52422020	19520	19520	19520	19520	0
166	20231103	172500	52422020	19520	19520	19520	19520	0
167	20231103	172400	52422020	19520	19520	19520	19520	0
168	20231103	172300	52422020	19520	19520	19520	19520	0
169	20231103	172200	52422020	19520	19520	19520	19520	0
170	20231103	172100	52422020	19520	19520	19520	19520	0
171	20231103	172000	52422020	19520	19520	19520	19520	0
172	20231103	171900	52422020	19520	19520	19520	19520	0
173	20231103	171800	52422020	19520	19520	19520	19520	0
174	20231103	171700	52422020	19520	19520	19520	19520	0
175	20231103	171600	52422020	19520	19520	19520	19520	0
176	20231103	171500	52422020	19520	19520	19520	19520	0
177	20231103	171400	52422020	19520	19520	19520	19520	0
178	20231103	171300	52422020	19520	19520	19520	19520	0
179	20231103	171200	52422020	19520	19520	19520	19520	0
180	20231103	171100	52422020	19520	19520	19520	19520	0
181	20231103	171000	52422020	19520	19520	19520	19520	0
182	20231103	170900	52422020	19520	19520	19520	19520	337
183	20231103	170800	52422020	19520	19520	19520	19520	0
184	20231103	170700	52422020	19520	19520	19520	19520	0
185	20231103	170600	52422020	19520	19520	19520	19520	0
186	20231103	170500	52422020	19520	19520	19520	19520	0
187	20231103	170400	52422020	19520	19520	19520	19520	0
188	20231103	170300	52422020	19520	19520	19520	19520	0
189	20231103	170200	52422020	19520	19520	19520	19520	0
190	20231103	170100	52422020	19520	19520	19520	19520	0
191	20231103	170000	52422020	19520	19520	19520	19520	0
192	20231103	165900	52422020	19520	19520	19520	19520	0
193	20231103	165800	52422020	19520	19520	19520	19520	0
194	20231103	165700	52422020	19520	19520	19520	19520	0
195	20231103	165600	52422020	19520	19520	19520	19520	0
196	20231103	165500	52422020	19520	19520	19520	19520	0
197	20231103	165400	52422020	19520	19520	19520	19520	0
198	20231103	165300	52422020	19520	19520	19520	19520	0
199	20231103	165200	52422020	19520	19520	19520	19520	0
200	20231103	165100	52422020	19520	19520	19520	19520	0
201	20231103	165000	52422020	19520	19520	19520	19520	0
202	20231103	164900	52422020	19520	19520	19520	19520	0
203	20231103	164800	52422020	19520	19520	19520	19520	0
204	20231103	164700	52422020	19520	19520	19520	19520	0
205	20231103	164600	52422020	19520	19520	19520	19520	0
206	20231103	164500	52422020	19520	19520	19520	19520	0
207	20231103	164400	52422020	19520	19520	19520	19520	0
208	20231103	164300	52422020	19520	19520	19520	19520	0
209	20231103	164200	52422020	19520	19520	19520	19520	0
210	20231103	164100	52422020	19520	19520	19520	19520	0
211	20231103	164000	52422020	19520	19520	19520	19520	0
212	20231103	163900	52422020	19520	19520	19520	19520	337
213	20231103	163800	52422020	19520	19520	19520	19520	0
214	20231103	163700	52422020	19520	19520	19520	19520	0
215	20231103	163600	52422020	19520	19520	19520	19520	0
216	20231103	163500	52422020	19520	19520	19520	19520	0
217	20231103	163400	52422020	19520	19520	19520	19520	0
218	20231103	163300	52422020	19520	19520	19520	19520	0
219	20231103	163200	52422020	19520	19520	19520	19520	0
220	20231103	163100	52422020	19520	19520	19520	19520	0
221	20231103	163000	52422020	19520	19520	19520	19520	0
222	20231103	162900	52422020	19520	19520	19520	19520	0
223	20231103	162800	52422020	19520	19520	19520	19520	0
224	20231103	162700	52422020	19520	19520	19520	19520	0
225	20231103	162600	52422020	19520	19520	19520	19520	0
226	20231103	162500	52422020	19520	19520	19520	19520	0
227	20231103	162400	52422020	19520	19520	19520	19520	0
228	20231103	162300	52422020	19520	19520	19520	19520	0
229	20231103	162200	52422020	19520	19520	19520	19520	0
230	20231103	162100	52422020	19520	19520	19520	19520	0
231	20231103	162000	52422020	19520	19520	19520	19520	0
232	20231103	161900	52422020	19520	19520	19520	19520	0
233	20231103	161800	52422020	19520	19520	19520	19520	0
234	20231103	161700	52422020	19520	19520	19520	19520	0
235	20231103	161600	52422020	19520	19520	19520	19520	0
236	20231103	161500	52422020	19520	19520	19520	19520	0
237	20231103	161400	52422020	19520	19520	19520	19520	0
238	20231103	161300	52422020	19520	19520	19520	19520	0
239	20231103	161200	52422020	19520	19520	19520	19520	0
240	20231103	161100	52422020	19520	19520	19520	19520	0
241	20231103	161000	52422020	19520	19520	19520	19520	0
242	20231103	160900	52422020	19520	19520	19520	19520	337
243	20231103	160800	52422020	19520	19520	19520	19520	0
244	20231103	160700	52422020	19520	19520	19520	19520	0
245	20231103	160600	52422020	19520	19520	19520	19520	0
246	20231103	160500	52422020	19520	19520	19520	19520	0
247	20231103	160400	52422020	19520	19520	19520	19520	0
248	20231103	160300	52422020	19520	19520	19520	19520	0
249	20231103	160200	52422020	19520	19520	19520	19520	0
250	20231103	160100	52422020	19520	19520	19520	19520	0
251	20231103	160000	52422020	19520	19520	19520	19520	0
252	20231103	155900	52422020	19520	19520	19520	19520	0
253	20231103	155800	52422020	19520	19520	19520	19520	0
254	20231103	155700	52422020	19520	19520	19520	19520	0
255	20231103	155600	52422020	19520	19520	19520	19520	0
256	20231103	155500	52422020	19520	19520	19520	19520	0
257	20231103	155400	52422020	19520	19520	19520	19520	0
258	20231103	155300	52422020	19520	19520	19520	19520	0
259	20231103	155200	52422020	19520	19520	19520	19520	0
260	20231103	155100	52422020	19520	19520	19520	19520	0
261	20231103	155000	52422020	19520	19520	19520	19520	0
262	20231103	154900	52422020	19520	19520	19520	19520	0
263	20231103	154800	52422020	19520	19520	19520	19520	0
264	20231103	154700	52422020	19520	19520	19520	19520	0
265	20231103	154600	52422020	19520	19520	19520	19520	0
266	20231103	154500	52422020	19520	19520	19520	19520	0
267	20231103	154400	52422020	19520	19520	19520	19520	0
268	20231103	154300	52422020	19520	19520	19520	19520	0
269	20231103	154200	52422020	19520	19520	19520	19520	0
270	20231103	154100	52422020	19520	19520	19520	19520	0
271	20231103	154000	52422020	19520	19520	19520	19520	0
272	20231103	153900	52422020	19520	19520	19520	19520	337
273	20231103	153800	52422020	19520	19520	19520	19520	0
274	20231103	153700	52422020	19520	19520	19520	19520	0
275	20231103	153600	52422020	19520	19520	19520	19520	0
276	20231103	153500	52422020	19520	19520	19520	19520	0
277	20231103	153400	52422020	19520	19520	19520	19520	0
278	20231103	153300	52422020	19520	19520	19520	19520	0
279	20231103	153200	52422020	19520	19520	19520	19520	0
280	20231103	153100	52422020	19520	19520	19520	19520	0
281	20231103	153000	52422020	19520	19520	19520	19520	337
282	20231103	152900	45843780	19590	19590	19590	19590	0
283	20231103	152800	45843780	19590	19590	19590	19590	0
284	20231103	152700	45843780	19590	19590	19590	19590	0
285	20231103	152600	45843780	19590	19590	19590	19590	0
286	20231103	152500	45843780	19590	19590	19590	19590	0
287	20231103	152400	45843780	19590	19590	19590	19590	0
288	20231103	152300	45843780	19590	19590	19590	19590	0
289	20231103	152200	45843780	19590	19590	19590	19590	0
290	20231103	152100	45843780	19590	19590	19590	19590	0
291	20231103	152000	45843780	19590	19590	19590	19590	0
292	20231103	151900	45843780	19590	19520	19590	19520	114
293	20231103	151800	43614590	19530	19540	19580	19530	77
294	20231103	151700	42109770	19530	19530	19530	19530	0
295	20231103	151600	42109770	19530	19540	19540	19530	23
296	20231103	151500	41660570	19530	19540	19540	19530	33
297	20231103	151400	41016070	19540	19540	19540	19540	5
298	20231103	151300	40918370	19540	19540	19540	19540	36
299	20231103	151200	40214930	19580	19580	19580	19580	0
300	20231103	151100	40214930	19580	19580	19580	19580	0
301	20231103	151000	40214930	19580	19580	19580	19580	0
302	20231103	150900	40214930	19580	19580	19580	19580	0
303	20231103	150800	40214930	19580	19580	19580	19580	1
304	20231103	150700	40195350	19580	19580	19580	19580	0
305	20231103	150600	40195350	19580	19580	19580	19580	0
306	20231103	150500	40195350	19580	19580	19580	19580	0
307	20231103	150400	40195350	19580	19580	19580	19580	20
308	20231103	150300	39803750	19540	19540	19540	19540	0
309	20231103	150200	39803750	19540	19540	19540	19540	0
310	20231103	150100	39803750	19540	19540	19540	19540	0
311	20231103	150000	39803750	19540	19540	19540	19540	0
312	20231103	145900	39803750	19540	19540	19540	19540	0
313	20231103	145800	39803750	19540	19540	19540	19540	0
314	20231103	145700	39803750	19540	19540	19540	19540	0
315	20231103	145600	39803750	19540	19540	19540	19540	3
316	20231103	145500	39745130	19540	19540	19540	19540	0
317	20231103	145400	39745130	19540	19580	19580	19540	188
318	20231103	145300	36069280	19580	19580	19580	19580	0
319	20231103	145200	36069280	19580	19580	19580	19580	1
320	20231103	145100	36049700	19580	19580	19580	19580	0
321	20231103	145000	36049700	19580	19580	19580	19580	0
322	20231103	144900	36049700	19580	19580	19580	19580	0
323	20231103	144800	36049700	19580	19580	19580	19580	8
324	20231103	144700	35893060	19550	19550	19550	19550	0
325	20231103	144600	35893060	19550	19550	19550	19550	53
326	20231103	144500	34856910	19580	19580	19580	19580	0
327	20231103	144400	34856910	19580	19580	19580	19580	0
328	20231103	144300	34856910	19580	19580	19580	19580	20
329	20231103	144200	34465310	19580	19580	19580	19580	11
330	20231103	144100	34249930	19550	19550	19550	19550	0
331	20231103	144000	34249930	19550	19550	19550	19550	0
332	20231103	143900	34249930	19550	19550	19550	19550	0
333	20231103	143800	34249930	19550	19550	19550	19550	0
334	20231103	143700	34249930	19550	19550	19550	19550	0
335	20231103	143600	34249930	19550	19550	19550	19550	0
336	20231103	143500	34249930	19550	19550	19550	19550	0
337	20231103	143400	34249930	19550	19550	19550	19550	0
338	20231103	143300	34249930	19550	19550	19550	19550	0
339	20231103	143200	34249930	19550	19550	19550	19550	0
340	20231103	143100	34249930	19550	19550	19550	19550	6
341	20231103	143000	34132630	19570	19570	19570	19570	0
342	20231103	142900	34132630	19570	19570	19570	19570	0
343	20231103	142800	34132630	19570	19570	19570	19570	0
344	20231103	142700	34132630	19570	19570	19570	19570	1
345	20231103	142600	34113060	19570	19570	19570	19570	0
346	20231103	142500	34113060	19570	19570	19570	19570	0
347	20231103	142400	34113060	19570	19570	19570	19570	0
348	20231103	142300	34113060	19570	19570	19570	19570	0
349	20231103	142200	34113060	19570	19570	19570	19570	0
350	20231103	142100	34113060	19570	19570	19570	19570	0
351	20231103	142000	34113060	19570	19570	19570	19570	46
352	20231103	141900	33212840	19560	19560	19560	19560	0
353	20231103	141800	33212840	19560	19550	19560	19550	60
354	20231103	141700	32039760	19540	19540	19540	19540	0
355	20231103	141600	32039760	19540	19540	19540	19520	254
356	20231103	141500	27076780	19530	19530	19530	19530	0
357	20231103	141400	27076780	19530	19530	19530	19530	0
358	20231103	141300	27076780	19530	19530	19530	19530	0
359	20231103	141200	27076780	19530	19530	19530	19530	0
360	20231103	141100	27076780	19530	19530	19530	19530	0
361	20231103	141000	27076780	19530	19530	19530	19530	0
362	20231103	140900	27076780	19530	19530	19530	19530	0
363	20231103	140800	27076780	19530	19530	19530	19530	5
364	20231103	140700	26979130	19540	19540	19540	19540	0
365	20231103	140600	26979130	19540	19540	19540	19540	0
366	20231103	140500	26979130	19540	19540	19540	19540	0
367	20231103	140400	26979130	19540	19540	19540	19540	0
368	20231103	140300	26979130	19540	19540	19540	19540	0
369	20231103	140200	26979130	19540	19540	19540	19540	0
370	20231103	140100	26979130	19540	19540	19540	19540	0
371	20231103	140000	26979130	19540	19540	19540	19540	0
372	20231103	135900	26979130	19540	19540	19540	19540	0
373	20231103	135800	26979130	19540	19540	19540	19540	0
374	20231103	135700	26979130	19540	19540	19540	19540	0
375	20231103	135600	26979130	19540	19540	19540	19540	0
376	20231103	135500	26979130	19540	19540	19540	19540	0
377	20231103	135400	26979130	19540	19540	19540	19540	0
378	20231103	135300	26979130	19540	19540	19540	19540	0
379	20231103	135200	26979130	19540	19540	19540	19540	0
380	20231103	135100	26979130	19540	19540	19540	19540	0
381	20231103	135000	26979130	19540	19540	19540	19540	0
382	20231103	134900	26979130	19540	19540	19540	19540	34
383	20231103	134800	26314770	19530	19530	19530	19530	0
384	20231103	134700	26314770	19530	19530	19530	19530	0
385	20231103	134600	26314770	19530	19530	19530	19530	0
386	20231103	134500	26314770	19530	19530	19530	19530	1
387	20231103	134400	26295240	19530	19530	19530	19530	0
388	20231103	134300	26295240	19530	19530	19530	19530	0
389	20231103	134200	26295240	19530	19530	19530	19530	0
390	20231103	134100	26295240	19530	19530	19530	19530	0
391	20231103	134000	26295240	19530	19530	19530	19530	0
392	20231103	133900	26295240	19530	19530	19530	19530	0
393	20231103	133800	26295240	19530	19530	19530	19530	0
394	20231103	133700	26295240	19530	19530	19530	19530	0
395	20231103	133600	26295240	19530	19530	19530	19530	1
396	20231103	133500	26275710	19520	19520	19520	19520	4
397	20231103	133400	26197630	19540	19540	19540	19540	0
398	20231103	133300	26197630	19540	19540	19540	19540	4
399	20231103	133200	26119470	19550	19550	19550	19550	0
400	20231103	133100	26119470	19550	19550	19550	19550	0
401	20231103	133000	26119470	19550	19550	19550	19550	0
402	20231103	132900	26119470	19550	19550	19550	19550	0
403	20231103	132800	26119470	19550	19550	19550	19550	0
404	20231103	132700	26119470	19550	19550	19550	19550	0
405	20231103	132600	26119470	19550	19550	19550	19550	0
406	20231103	132500	26119470	19550	19550	19550	19550	55
407	20231103	132400	25044220	19550	19550	19550	19550	0
408	20231103	132300	25044220	19550	19550	19550	19550	0
409	20231103	132200	25044220	19550	19550	19550	19550	0
410	20231103	132100	25044220	19550	19550	19550	19550	0
411	20231103	132000	25044220	19550	19550	19550	19550	0
412	20231103	131900	25044220	19550	19550	19550	19550	0
413	20231103	131800	25044220	19550	19550	19550	19550	0
414	20231103	131700	25044220	19550	19550	19550	19550	0
415	20231103	131600	25044220	19550	19550	19550	19550	0
416	20231103	131500	25044220	19550	19550	19550	19550	0
417	20231103	131400	25044220	19550	19550	19550	19550	15
418	20231103	131300	24750970	19540	19540	19540	19540	0
419	20231103	131200	24750970	19540	19540	19540	19540	1
420	20231103	131100	24731430	19540	19540	19540	19540	1
421	20231103	131000	24711890	19540	19540	19540	19540	0
422	20231103	130900	24711890	19540	19540	19540	19540	0
423	20231103	130800	24711890	19540	19540	19540	19540	0
424	20231103	130700	24711890	19540	19540	19540	19540	0
425	20231103	130600	24711890	19540	19540	19540	19540	20
426	20231103	130500	24321090	19540	19540	19540	19540	0
427	20231103	130400	24321090	19540	19540	19540	19540	0
428	20231103	130300	24321090	19540	19540	19540	19540	0
429	20231103	130200	24321090	19540	19540	19540	19540	0
430	20231103	130100	24321090	19540	19540	19540	19540	0
431	20231103	130000	24321090	19540	19540	19540	19540	0
432	20231103	125900	24321090	19540	19530	19540	19530	277
433	20231103	125800	18910030	19500	19500	19500	19500	0
434	20231103	125700	18910030	19500	19500	19500	19500	0
435	20231103	125600	18910030	19500	19500	19500	19500	0
436	20231103	125500	18910030	19500	19500	19500	19500	0
437	20231103	125400	18910030	19500	19500	19500	19500	0
438	20231103	125300	18910030	19500	19500	19500	19500	0
439	20231103	125200	18910030	19500	19500	19500	19500	0
440	20231103	125100	18910030	19500	19500	19500	19500	0
441	20231103	125000	18910030	19500	19500	19500	19500	0
442	20231103	124900	18910030	19500	19500	19500	19500	0
443	20231103	124800	18910030	19500	19500	19500	19500	0
444	20231103	124700	18910030	19500	19500	19500	19500	0
445	20231103	124600	18910030	19500	19500	19500	19500	0
446	20231103	124500	18910030	19500	19500	19500	19500	0
447	20231103	124400	18910030	19500	19550	19550	19500	101
448	20231103	124300	16936680	19550	19550	19550	19550	0
449	20231103	124200	16936680	19550	19550	19550	19550	3
450	20231103	124100	16878030	19550	19550	19550	19550	15
451	20231103	124000	16584780	19550	19550	19550	19550	5
452	20231103	123900	16487030	19550	19550	19550	19550	0
453	20231103	123800	16487030	19550	19550	19550	19550	0
454	20231103	123700	16487030	19550	19550	19550	19550	0
455	20231103	123600	16487030	19550	19550	19550	19550	0
456	20231103	123500	16487030	19550	19550	19550	19550	0
457	20231103	123400	16487030	19550	19550	19550	19550	0
458	20231103	123300	16487030	19550	19550	19550	19550	0
459	20231103	123200	16487030	19550	19550	19550	19550	0
460	20231103	123100	16487030	19550	19550	19550	19550	0
461	20231103	123000	16487030	19550	19550	19550	19550	0
462	20231103	122900	16487030	19550	19550	19550	19550	0
463	20231103	122800	16487030	19550	19550	19550	19550	0
464	20231103	122700	16487030	19550	19550	19550	19550	0
465	20231103	122600	16487030	19550	19550	19550	19550	0
466	20231103	122500	16487030	19550	19550	19550	19550	0
467	20231103	122400	16487030	19550	19550	19550	19550	0
468	20231103	122300	16487030	19550	19550	19550	19550	0
469	20231103	122200	16487030	19550	19550	19550	19550	0
470	20231103	122100	16487030	19550	19550	19550	19550	0
471	20231103	122000	16487030	19550	19550	19550	19550	0
472	20231103	121900	16487030	19550	19550	19550	19550	0
473	20231103	121800	16487030	19550	19550	19550	19550	0
474	20231103	121700	16487030	19550	19550	19550	19550	0
475	20231103	121600	16487030	19550	19550	19550	19550	0
476	20231103	121500	16487030	19550	19550	19550	19550	0
477	20231103	121400	16487030	19550	19550	19550	19550	0
478	20231103	121300	16487030	19550	19550	19550	19550	0
479	20231103	121200	16487030	19550	19550	19550	19550	0
480	20231103	121100	16487030	19550	19550	19550	19550	0
481	20231103	121000	16487030	19550	19550	19550	19550	0
482	20231103	120900	16487030	19550	19550	19550	19550	0
483	20231103	120800	16487030	19550	19550	19550	19550	0
484	20231103	120700	16487030	19550	19550	19550	19550	0
485	20231103	120600	16487030	19550	19550	19550	19550	0
486	20231103	120500	16487030	19550	19550	19550	19550	0
487	20231103	120400	16487030	19550	19550	19550	19550	0
488	20231103	120300	16487030	19550	19550	19550	19550	0
489	20231103	120200	16487030	19550	19550	19550	19550	0
490	20231103	120100	16487030	19550	19550	19550	19550	0
491	20231103	120000	16487030	19550	19550	19550	19550	0
492	20231103	115900	16487030	19550	19550	19550	19550	0
493	20231103	115800	16487030	19550	19550	19550	19550	0
494	20231103	115700	16487030	19550	19550	19550	19550	0
495	20231103	115600	16487030	19550	19550	19550	19550	0
496	20231103	115500	16487030	19550	19550	19550	19550	0
497	20231103	115400	16487030	19550	19550	19550	19550	0
498	20231103	115300	16487030	19550	19550	19550	19550	0
499	20231103	115200	16487030	19550	19550	19550	19550	0
500	20231103	115100	16487030	19550	19550	19550	19550	0
501	20231103	115000	16487030	19550	19550	19550	19550	0
502	20231103	114900	16487030	19550	19550	19550	19550	0
503	20231103	114800	16487030	19550	19550	19550	19550	0
504	20231103	114700	16487030	19550	19550	19550	19550	5
505	20231103	114600	16389280	19550	19550	19550	19550	0
506	20231103	114500	16389280	19550	19550	19550	19550	0
507	20231103	114400	16389280	19550	19550	19550	19550	9
508	20231103	114300	16213330	19550	19550	19550	19550	10
509	20231103	114200	16017830	19510	19510	19510	19510	0
510	20231103	114100	16017830	19510	19510	19510	19510	0
511	20231103	114000	16017830	19510	19510	19510	19510	0
512	20231103	113900	16017830	19510	19510	19510	19510	0
513	20231103	113800	16017830	19510	19510	19510	19510	0
514	20231103	113700	16017830	19510	19510	19510	19510	0
515	20231103	113600	16017830	19510	19510	19510	19510	0
516	20231103	113500	16017830	19510	19510	19510	19510	0
517	20231103	113400	16017830	19510	19510	19510	19510	0
518	20231103	113300	16017830	19510	19510	19510	19510	0
519	20231103	113200	16017830	19510	19510	19510	19510	0
520	20231103	113100	16017830	19510	19510	19510	19510	0
521	20231103	113000	16017830	19510	19510	19510	19510	0
522	20231103	112900	16017830	19510	19510	19510	19510	0
523	20231103	112800	16017830	19510	19510	19510	19510	0
524	20231103	112700	16017830	19510	19510	19510	19510	1
525	20231103	112600	15998320	19500	19500	19500	19500	0
526	20231103	112500	15998320	19500	19500	19500	19500	0
527	20231103	112400	15998320	19500	19530	19530	19500	290
528	20231103	112300	10342800	19530	19530	19530	19530	0
529	20231103	112200	10342800	19530	19530	19530	19530	1
530	20231103	112100	10323270	19530	19530	19530	19530	0
531	20231103	112000	10323270	19530	19530	19530	19530	0
532	20231103	111900	10323270	19530	19530	19530	19530	0
533	20231103	111800	10323270	19530	19530	19530	19530	0
534	20231103	111700	10323270	19530	19530	19530	19530	0
535	20231103	111600	10323270	19530	19530	19530	19530	0
536	20231103	111500	10323270	19530	19530	19530	19530	0
537	20231103	111400	10323270	19530	19530	19530	19530	0
538	20231103	111300	10323270	19530	19530	19530	19530	0
539	20231103	111200	10323270	19530	19530	19530	19530	0
540	20231103	111100	10323270	19530	19530	19530	19530	0
541	20231103	111000	10323270	19530	19530	19530	19530	0
542	20231103	110900	10323270	19530	19530	19530	19530	0
543	20231103	110800	10323270	19530	19530	19530	19530	14
544	20231103	110700	10049850	19510	19510	19510	19510	0
545	20231103	110600	10049850	19510	19510	19510	19510	0
546	20231103	110500	10049850	19510	19510	19510	19510	0
547	20231103	110400	10049850	19510	19510	19510	19510	0
548	20231103	110300	10049850	19510	19510	19510	19510	0
549	20231103	110200	10049850	19510	19510	19510	19510	0
550	20231103	110100	10049850	19510	19510	19510	19510	0
551	20231103	110000	10049850	19510	19510	19510	19510	0
552	20231103	105900	10049850	19510	19510	19510	19510	0
553	20231103	105800	10049850	19510	19510	19510	19510	0
554	20231103	105700	10049850	19510	19510	19510	19510	0
555	20231103	105600	10049850	19510	19510	19510	19510	0
556	20231103	105500	10049850	19510	19510	19510	19510	0
557	20231103	105400	10049850	19510	19510	19510	19510	0
558	20231103	105300	10049850	19510	19510	19510	19510	0
559	20231103	105200	10049850	19510	19510	19510	19510	0
560	20231103	105100	10049850	19510	19510	19510	19510	0
561	20231103	105000	10049850	19510	19510	19510	19510	0
562	20231103	104900	10049850	19510	19510	19510	19510	0
563	20231103	104800	10049850	19510	19510	19510	19510	0
564	20231103	104700	10049850	19510	19510	19510	19510	0
565	20231103	104600	10049850	19510	19510	19510	19510	0
566	20231103	104500	10049850	19510	19540	19570	19510	115
567	20231103	104400	7800620	19510	19510	19510	19510	1
568	20231103	104300	7781110	19500	19500	19500	19500	0
569	20231103	104200	7781110	19500	19500	19500	19500	0
570	20231103	104100	7781110	19500	19500	19500	19500	0
571	20231103	104000	7781110	19500	19500	19500	19500	0
572	20231103	103900	7781110	19500	19540	19540	19500	75
573	20231103	103800	6316420	19480	19480	19480	19480	0
574	20231103	103700	6316420	19480	19480	19480	19480	0
575	20231103	103600	6316420	19480	19480	19480	19480	0
576	20231103	103500	6316420	19480	19480	19480	19480	0
577	20231103	103400	6316420	19480	19480	19480	19480	12
578	20231103	103300	6082660	19470	19470	19470	19470	0
579	20231103	103200	6082660	19470	19470	19470	19470	0
580	20231103	103100	6082660	19470	19470	19470	19470	0
581	20231103	103000	6082660	19470	19470	19470	19470	0
582	20231103	102900	6082660	19470	19470	19470	19470	0
583	20231103	102800	6082660	19470	19470	19470	19470	0
584	20231103	102700	6082660	19470	19500	19500	19470	22
585	20231103	102600	5654080	19520	19520	19520	19520	0
586	20231103	102500	5654080	19520	19520	19520	19520	0
587	20231103	102400	5654080	19520	19520	19520	19520	0
588	20231103	102300	5654080	19520	19520	19520	19520	0
589	20231103	102200	5654080	19520	19520	19520	19520	1
590	20231103	102100	5634560	19520	19520	19520	19520	0
591	20231103	102000	5634560	19520	19520	19520	19520	0
592	20231103	101900	5634560	19520	19520	19520	19520	0
593	20231103	101800	5634560	19520	19520	19520	19520	0
594	20231103	101700	5634560	19520	19520	19520	19520	0
595	20231103	101600	5634560	19520	19520	19520	19520	0
596	20231103	101500	5634560	19520	19520	19520	19520	0
597	20231103	101400	5634560	19520	19520	19520	19520	0
598	20231103	101300	5634560	19520	19520	19520	19520	0
599	20231103	101200	5634560	19520	19520	19520	19520	0
600	20231103	101100	5634560	19520	19510	19520	19510	99
601	20231103	101000	3702090	19520	19520	19520	19520	0
602	20231103	100900	3702090	19520	19520	19520	19520	0
603	20231103	100800	3702090	19520	19520	19520	19520	0
604	20231103	100700	3702090	19520	19520	19520	19520	0
605	20231103	100600	3702090	19520	19520	19520	19520	0
606	20231103	100500	3702090	19520	19520	19520	19520	0
607	20231103	100400	3702090	19520	19520	19520	19520	0
608	20231103	100300	3702090	19520	19520	19520	19520	0
609	20231103	100200	3702090	19520	19520	19520	19520	0
610	20231103	100100	3702090	19520	19520	19520	19520	0
611	20231103	100000	3702090	19520	19520	19520	19520	0
612	20231103	095900	3702090	19520	19520	19520	19520	0
613	20231103	095800	3702090	19520	19520	19520	19520	0
614	20231103	095700	3702090	19520	19520	19520	19520	1
615	20231103	095600	3682570	19460	19460	19460	19460	0
616	20231103	095500	3682570	19460	19460	19460	19460	0
617	20231103	095400	3682570	19460	19460	19460	19460	0
618	20231103	095300	3682570	19460	19460	19460	19460	0
619	20231103	095200	3682570	19460	19460	19460	19460	0
620	20231103	095100	3682570	19460	19460	19460	19460	39
621	20231103	095000	2923630	19520	19520	19520	19520	0
622	20231103	094900	2923630	19520	19520	19520	19520	0
623	20231103	094800	2923630	19520	19520	19520	19520	0
624	20231103	094700	2923630	19520	19520	19520	19520	0
625	20231103	094600	2923630	19520	19520	19520	19520	0
626	20231103	094500	2923630	19520	19520	19520	19520	0
627	20231103	094400	2923630	19520	19520	19520	19520	0
628	20231103	094300	2923630	19520	19520	19520	19520	0
629	20231103	094200	2923630	19520	19520	19520	19520	0
630	20231103	094100	2923630	19520	19520	19520	19520	0
631	20231103	094000	2923630	19520	19520	19520	19520	0
632	20231103	093900	2923630	19520	19520	19520	19520	0
633	20231103	093800	2923630	19520	19520	19520	19520	0
634	20231103	093700	2923630	19520	19520	19520	19520	0
635	20231103	093600	2923630	19520	19520	19520	19520	0
636	20231103	093500	2923630	19520	19520	19520	19520	0
637	20231103	093400	2923630	19520	19520	19520	19520	0
638	20231103	093300	2923630	19520	19520	19520	19520	0
639	20231103	093200	2923630	19520	19520	19520	19520	0
640	20231103	093100	2923630	19520	19520	19520	19520	0
641	20231103	093000	2923630	19520	19520	19520	19520	0
642	20231103	092900	2923630	19520	19520	19520	19520	0
643	20231103	092800	2923630	19520	19520	19520	19520	0
644	20231103	092700	2923630	19520	19520	19520	19520	0
645	20231103	092600	2923630	19520	19510	19520	19510	11
646	20231103	092500	2708960	19520	19520	19520	19520	0
647	20231103	092400	2708960	19520	19520	19520	19520	0
648	20231103	092300	2708960	19520	19520	19520	19520	0
649	20231103	092200	2708960	19520	19520	19520	19520	0
650	20231103	092100	2708960	19520	19520	19520	19520	0
651	20231103	092000	2708960	19520	19520	19520	19520	0
652	20231103	091900	2708960	19520	19520	19520	19520	0
653	20231103	091800	2708960	19520	19520	19520	19520	1
654	20231103	091700	2689440	19520	19520	19520	19520	0
655	20231103	091600	2689440	19520	19520	19520	19520	0
656	20231103	091500	2689440	19520	19520	19520	19520	0
657	20231103	091400	2689440	19520	19520	19520	19520	0
658	20231103	091300	2689440	19520	19520	19520	19520	0
659	20231103	091200	2689440	19520	19520	19520	19520	0
660	20231103	091100	2689440	19520	19520	19520	19520	0
661	20231103	091000	2689440	19520	19500	19520	19500	17
662	20231103	090900	2357740	19500	19500	19500	19500	8
663	20231103	090800	2201740	19500	19500	19500	19500	7
664	20231103	090700	2065240	19500	19500	19500	19500	18
665	20231103	090600	1714240	19480	19480	19480	19480	0
666	20231103	090500	1714240	19480	19480	19480	19480	0
667	20231103	090400	1714240	19480	19480	19480	19480	0
668	20231103	090300	1714240	19480	19480	19480	19480	0
669	20231103	090200	1714240	19480	19480	19480	19480	87
670	20231103	090100	19480	19480	19480	19480	19480	0
671	20231103	090000	19480	19480	19480	19480	19480	1