KissMeData/092870/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	195800	948974840	13780	13780	13780	13780	587
3	20231103	195700	948974840	13780	13780	13780	13780	0
4	20231103	195600	948974840	13780	13780	13780	13780	0
5	20231103	195500	948974840	13780	13780	13780	13780	0
6	20231103	195400	948974840	13780	13780	13780	13780	0
7	20231103	195300	948974840	13780	13780	13780	13780	0
8	20231103	195200	948974840	13780	13780	13780	13780	0
9	20231103	195100	948974840	13780	13780	13780	13780	0
10	20231103	195000	948974840	13780	13780	13780	13780	0
11	20231103	194900	948974840	13780	13780	13780	13780	0
12	20231103	194800	948974840	13780	13780	13780	13780	0
13	20231103	194700	948974840	13780	13780	13780	13780	0
14	20231103	194600	948974840	13780	13780	13780	13780	0
15	20231103	194500	948974840	13780	13780	13780	13780	0
16	20231103	194400	948974840	13780	13780	13780	13780	0
17	20231103	194300	948974840	13780	13780	13780	13780	0
18	20231103	194200	948974840	13780	13780	13780	13780	0
19	20231103	194100	948974840	13780	13780	13780	13780	0
20	20231103	194000	948974840	13780	13780	13780	13780	0
21	20231103	193900	948974840	13780	13780	13780	13780	0
22	20231103	193800	948974840	13780	13780	13780	13780	0
23	20231103	193700	948974840	13780	13780	13780	13780	0
24	20231103	193600	948974840	13780	13780	13780	13780	0
25	20231103	193500	948974840	13780	13780	13780	13780	0
26	20231103	193400	948974840	13780	13780	13780	13780	0
27	20231103	193300	948974840	13780	13780	13780	13780	0
28	20231103	193200	948974840	13780	13780	13780	13780	0
29	20231103	193100	948974840	13780	13780	13780	13780	0
30	20231103	193000	948974840	13780	13780	13780	13780	0
31	20231103	192900	948974840	13780	13780	13780	13780	0
32	20231103	192800	948974840	13780	13780	13780	13780	587
33	20231103	192700	948974840	13780	13780	13780	13780	0
34	20231103	192600	948974840	13780	13780	13780	13780	0
35	20231103	192500	948974840	13780	13780	13780	13780	0
36	20231103	192400	948974840	13780	13780	13780	13780	0
37	20231103	192300	948974840	13780	13780	13780	13780	0
38	20231103	192200	948974840	13780	13780	13780	13780	0
39	20231103	192100	948974840	13780	13780	13780	13780	0
40	20231103	192000	948974840	13780	13780	13780	13780	0
41	20231103	191900	948974840	13780	13780	13780	13780	0
42	20231103	191800	948974840	13780	13780	13780	13780	0
43	20231103	191700	948974840	13780	13780	13780	13780	0
44	20231103	191600	948974840	13780	13780	13780	13780	0
45	20231103	191500	948974840	13780	13780	13780	13780	0
46	20231103	191400	948974840	13780	13780	13780	13780	0
47	20231103	191300	948974840	13780	13780	13780	13780	0
48	20231103	191200	948974840	13780	13780	13780	13780	0
49	20231103	191100	948974840	13780	13780	13780	13780	0
50	20231103	191000	948974840	13780	13780	13780	13780	0
51	20231103	190900	948974840	13780	13780	13780	13780	0
52	20231103	190800	948974840	13780	13780	13780	13780	0
53	20231103	190700	948974840	13780	13780	13780	13780	0
54	20231103	190600	948974840	13780	13780	13780	13780	0
55	20231103	190500	948974840	13780	13780	13780	13780	0
56	20231103	190400	948974840	13780	13780	13780	13780	0
57	20231103	190300	948974840	13780	13780	13780	13780	0
58	20231103	190200	948974840	13780	13780	13780	13780	0
59	20231103	190100	948974840	13780	13780	13780	13780	0
60	20231103	190000	948974840	13780	13780	13780	13780	0
61	20231103	185900	948974840	13780	13780	13780	13780	0
62	20231103	185800	948974840	13780	13780	13780	13780	587
63	20231103	185700	948974840	13780	13780	13780	13780	0
64	20231103	185600	948974840	13780	13780	13780	13780	0
65	20231103	185500	948974840	13780	13780	13780	13780	0
66	20231103	185400	948974840	13780	13780	13780	13780	0
67	20231103	185300	948974840	13780	13780	13780	13780	0
68	20231103	185200	948974840	13780	13780	13780	13780	0
69	20231103	185100	948974840	13780	13780	13780	13780	0
70	20231103	185000	948974840	13780	13780	13780	13780	0
71	20231103	184900	948974840	13780	13780	13780	13780	0
72	20231103	184800	948974840	13780	13780	13780	13780	0
73	20231103	184700	948974840	13780	13780	13780	13780	0
74	20231103	184600	948974840	13780	13780	13780	13780	0
75	20231103	184500	948974840	13780	13780	13780	13780	0
76	20231103	184400	948974840	13780	13780	13780	13780	0
77	20231103	184300	948974840	13780	13780	13780	13780	0
78	20231103	184200	948974840	13780	13780	13780	13780	0
79	20231103	184100	948974840	13780	13780	13780	13780	0
80	20231103	184000	948974840	13780	13780	13780	13780	0
81	20231103	183900	948974840	13780	13780	13780	13780	0
82	20231103	183800	948974840	13780	13780	13780	13780	0
83	20231103	183700	948974840	13780	13780	13780	13780	0
84	20231103	183600	948974840	13780	13780	13780	13780	0
85	20231103	183500	948974840	13780	13780	13780	13780	0
86	20231103	183400	948974840	13780	13780	13780	13780	0
87	20231103	183300	948974840	13780	13780	13780	13780	0
88	20231103	183200	948974840	13780	13780	13780	13780	0
89	20231103	183100	948974840	13780	13780	13780	13780	0
90	20231103	183000	948974840	13780	13780	13780	13780	0
91	20231103	182900	948974840	13780	13780	13780	13780	0
92	20231103	182800	948974840	13780	13780	13780	13780	587
93	20231103	182700	948974840	13780	13780	13780	13780	0
94	20231103	182600	948974840	13780	13780	13780	13780	0
95	20231103	182500	948974840	13780	13780	13780	13780	0
96	20231103	182400	948974840	13780	13780	13780	13780	0
97	20231103	182300	948974840	13780	13780	13780	13780	0
98	20231103	182200	948974840	13780	13780	13780	13780	0
99	20231103	182100	948974840	13780	13780	13780	13780	0
100	20231103	182000	948974840	13780	13780	13780	13780	0
101	20231103	181900	948974840	13780	13780	13780	13780	0
102	20231103	181800	948974840	13780	13780	13780	13780	0
103	20231103	181700	948974840	13780	13780	13780	13780	0
104	20231103	181600	948974840	13780	13780	13780	13780	0
105	20231103	181500	948974840	13780	13780	13780	13780	0
106	20231103	181400	948974840	13780	13780	13780	13780	0
107	20231103	181300	948974840	13780	13780	13780	13780	0
108	20231103	181200	948974840	13780	13780	13780	13780	0
109	20231103	181100	948974840	13780	13780	13780	13780	0
110	20231103	181000	948974840	13780	13780	13780	13780	0
111	20231103	180900	948974840	13780	13780	13780	13780	0
112	20231103	180800	948974840	13780	13780	13780	13780	0
113	20231103	180700	948974840	13780	13780	13780	13780	0
114	20231103	180600	948974840	13780	13780	13780	13780	0
115	20231103	180500	948974840	13780	13780	13780	13780	0
116	20231103	180400	948974840	13780	13780	13780	13780	0
117	20231103	180300	948974840	13780	13780	13780	13780	0
118	20231103	180200	948974840	13780	13780	13780	13780	0
119	20231103	180100	948974840	13780	13780	13780	13780	0
120	20231103	180000	948974840	13780	13780	13780	13780	0
121	20231103	175900	948974840	13780	13780	13780	13780	0
122	20231103	175800	948974840	13780	13780	13780	13780	587
123	20231103	175700	948974840	13780	13780	13780	13780	0
124	20231103	175600	948974840	13780	13780	13780	13780	0
125	20231103	175500	948974840	13780	13780	13780	13780	0
126	20231103	175400	948974840	13780	13780	13780	13780	0
127	20231103	175300	948974840	13780	13780	13780	13780	0
128	20231103	175200	948974840	13780	13780	13780	13780	0
129	20231103	175100	948974840	13780	13780	13780	13780	0
130	20231103	175000	948974840	13780	13780	13780	13780	0
131	20231103	174900	948974840	13780	13780	13780	13780	0
132	20231103	174800	948974840	13780	13780	13780	13780	0
133	20231103	174700	948974840	13780	13780	13780	13780	0
134	20231103	174600	948974840	13780	13780	13780	13780	0
135	20231103	174500	948974840	13780	13780	13780	13780	0
136	20231103	174400	948974840	13780	13780	13780	13780	0
137	20231103	174300	948974840	13780	13780	13780	13780	0
138	20231103	174200	948974840	13780	13780	13780	13780	0
139	20231103	174100	948974840	13780	13780	13780	13780	0
140	20231103	174000	948974840	13780	13780	13780	13780	0
141	20231103	173900	948974840	13780	13780	13780	13780	0
142	20231103	173800	948974840	13780	13780	13780	13780	0
143	20231103	173700	948974840	13780	13780	13780	13780	0
144	20231103	173600	948974840	13780	13780	13780	13780	0
145	20231103	173500	948974840	13780	13780	13780	13780	0
146	20231103	173400	948974840	13780	13780	13780	13780	0
147	20231103	173300	948974840	13780	13780	13780	13780	0
148	20231103	173200	948974840	13780	13780	13780	13780	0
149	20231103	173100	948974840	13780	13780	13780	13780	0
150	20231103	173000	948974840	13780	13780	13780	13780	0
151	20231103	172900	948974840	13780	13780	13780	13780	0
152	20231103	172800	948974840	13780	13780	13780	13780	587
153	20231103	172700	948974840	13780	13780	13780	13780	0
154	20231103	172600	948974840	13780	13780	13780	13780	0
155	20231103	172500	948974840	13780	13780	13780	13780	0
156	20231103	172400	948974840	13780	13780	13780	13780	0
157	20231103	172300	948974840	13780	13780	13780	13780	0
158	20231103	172200	948974840	13780	13780	13780	13780	0
159	20231103	172100	948974840	13780	13780	13780	13780	0
160	20231103	172000	948974840	13780	13780	13780	13780	0
161	20231103	171900	948974840	13780	13780	13780	13780	0
162	20231103	171800	948974840	13780	13780	13780	13780	0
163	20231103	171700	948974840	13780	13780	13780	13780	0
164	20231103	171600	948974840	13780	13780	13780	13780	0
165	20231103	171500	948974840	13780	13780	13780	13780	0
166	20231103	171400	948974840	13780	13780	13780	13780	0
167	20231103	171300	948974840	13780	13780	13780	13780	0
168	20231103	171200	948974840	13780	13780	13780	13780	0
169	20231103	171100	948974840	13780	13780	13780	13780	0
170	20231103	171000	948974840	13780	13780	13780	13780	0
171	20231103	170900	948974840	13780	13780	13780	13780	0
172	20231103	170800	948974840	13780	13780	13780	13780	0
173	20231103	170700	948974840	13780	13780	13780	13780	0
174	20231103	170600	948974840	13780	13780	13780	13780	0
175	20231103	170500	948974840	13780	13780	13780	13780	0
176	20231103	170400	948974840	13780	13780	13780	13780	0
177	20231103	170300	948974840	13780	13780	13780	13780	0
178	20231103	170200	948974840	13780	13780	13780	13780	0
179	20231103	170100	948974840	13780	13780	13780	13780	0
180	20231103	170000	948974840	13780	13780	13780	13780	0
181	20231103	165900	948974840	13780	13780	13780	13780	0
182	20231103	165800	948974840	13780	13780	13780	13780	587
183	20231103	165700	948974840	13780	13780	13780	13780	0
184	20231103	165600	948974840	13780	13780	13780	13780	0
185	20231103	165500	948974840	13780	13780	13780	13780	0
186	20231103	165400	948974840	13780	13780	13780	13780	0
187	20231103	165300	948974840	13780	13780	13780	13780	0
188	20231103	165200	948974840	13780	13780	13780	13780	0
189	20231103	165100	948974840	13780	13780	13780	13780	0
190	20231103	165000	948974840	13780	13780	13780	13780	0
191	20231103	164900	948974840	13780	13780	13780	13780	0
192	20231103	164800	948974840	13780	13780	13780	13780	0
193	20231103	164700	948974840	13780	13780	13780	13780	0
194	20231103	164600	948974840	13780	13780	13780	13780	0
195	20231103	164500	948974840	13780	13780	13780	13780	0
196	20231103	164400	948974840	13780	13780	13780	13780	0
197	20231103	164300	948974840	13780	13780	13780	13780	0
198	20231103	164200	948974840	13780	13780	13780	13780	0
199	20231103	164100	948974840	13780	13780	13780	13780	0
200	20231103	164000	948974840	13780	13780	13780	13780	0
201	20231103	163900	948974840	13780	13780	13780	13780	0
202	20231103	163800	948974840	13780	13780	13780	13780	0
203	20231103	163700	948974840	13780	13780	13780	13780	0
204	20231103	163600	948974840	13780	13780	13780	13780	0
205	20231103	163500	948974840	13780	13780	13780	13780	0
206	20231103	163400	948974840	13780	13780	13780	13780	0
207	20231103	163300	948974840	13780	13780	13780	13780	0
208	20231103	163200	948974840	13780	13780	13780	13780	0
209	20231103	163100	948974840	13780	13780	13780	13780	0
210	20231103	163000	948974840	13780	13780	13780	13780	0
211	20231103	162900	948974840	13780	13780	13780	13780	0
212	20231103	162800	948974840	13780	13780	13780	13780	587
213	20231103	162700	948974840	13780	13780	13780	13780	0
214	20231103	162600	948974840	13780	13780	13780	13780	0
215	20231103	162500	948974840	13780	13780	13780	13780	0
216	20231103	162400	948974840	13780	13780	13780	13780	0
217	20231103	162300	948974840	13780	13780	13780	13780	0
218	20231103	162200	948974840	13780	13780	13780	13780	0
219	20231103	162100	948974840	13780	13780	13780	13780	0
220	20231103	162000	948974840	13780	13780	13780	13780	0
221	20231103	161900	948974840	13780	13780	13780	13780	0
222	20231103	161800	948974840	13780	13780	13780	13780	0
223	20231103	161700	948974840	13780	13780	13780	13780	0
224	20231103	161600	948974840	13780	13780	13780	13780	0
225	20231103	161500	948974840	13780	13780	13780	13780	0
226	20231103	161400	948974840	13780	13780	13780	13780	0
227	20231103	161300	948974840	13780	13780	13780	13780	0
228	20231103	161200	948974840	13780	13780	13780	13780	0
229	20231103	161100	948974840	13780	13780	13780	13780	0
230	20231103	161000	948974840	13780	13780	13780	13780	0
231	20231103	160900	948974840	13780	13780	13780	13780	0
232	20231103	160800	948974840	13780	13780	13780	13780	0
233	20231103	160700	948974840	13780	13780	13780	13780	0
234	20231103	160600	948974840	13780	13780	13780	13780	0
235	20231103	160500	948974840	13780	13780	13780	13780	0
236	20231103	160400	948974840	13780	13780	13780	13780	0
237	20231103	160300	948974840	13780	13780	13780	13780	0
238	20231103	160200	948974840	13780	13780	13780	13780	0
239	20231103	160100	948974840	13780	13780	13780	13780	0
240	20231103	160000	948974840	13780	13780	13780	13780	0
241	20231103	155900	948974840	13780	13780	13780	13780	0
242	20231103	155800	948974840	13780	13780	13780	13780	587
243	20231103	155700	948974840	13780	13780	13780	13780	0
244	20231103	155600	948974840	13780	13780	13780	13780	0
245	20231103	155500	948974840	13780	13780	13780	13780	0
246	20231103	155400	948974840	13780	13780	13780	13780	0
247	20231103	155300	948974840	13780	13780	13780	13780	0
248	20231103	155200	948974840	13780	13780	13780	13780	0
249	20231103	155100	948974840	13780	13780	13780	13780	0
250	20231103	155000	948974840	13780	13780	13780	13780	0
251	20231103	154900	948974840	13780	13780	13780	13780	0
252	20231103	154800	948974840	13780	13780	13780	13780	0
253	20231103	154700	948974840	13780	13780	13780	13780	0
254	20231103	154600	948974840	13780	13780	13780	13780	0
255	20231103	154500	948974840	13780	13780	13780	13780	0
256	20231103	154400	948974840	13780	13780	13780	13780	0
257	20231103	154300	948974840	13780	13780	13780	13780	0
258	20231103	154200	948974840	13780	13780	13780	13780	0
259	20231103	154100	948974840	13780	13780	13780	13780	0
260	20231103	154000	948974840	13780	13780	13780	13780	0
261	20231103	153900	948974840	13780	13780	13780	13780	0
262	20231103	153800	948974840	13780	13780	13780	13780	0
263	20231103	153700	948974840	13780	13780	13780	13780	0
264	20231103	153600	948974840	13780	13780	13780	13780	0
265	20231103	153500	948974840	13780	13780	13780	13780	0
266	20231103	153400	948974840	13780	13780	13780	13780	0
267	20231103	153300	948974840	13780	13780	13780	13780	0
268	20231103	153200	948974840	13780	13780	13780	13780	0
269	20231103	153100	948974840	13780	13780	13780	13780	0
270	20231103	153000	948974840	13780	13780	13780	13780	587
271	20231103	152900	940885980	13740	13740	13740	13740	0
272	20231103	152800	940885980	13740	13740	13740	13740	0
273	20231103	152700	940885980	13740	13740	13740	13740	0
274	20231103	152600	940885980	13740	13740	13740	13740	0
275	20231103	152500	940885980	13740	13740	13740	13740	0
276	20231103	152400	940885980	13740	13740	13740	13740	0
277	20231103	152300	940885980	13740	13740	13740	13740	0
278	20231103	152200	940885980	13740	13740	13740	13740	0
279	20231103	152100	940885980	13740	13740	13740	13740	0
280	20231103	152000	940885980	13740	13740	13740	13740	0
281	20231103	151900	940885980	13740	13750	13750	13710	62
282	20231103	151800	940034320	13710	13750	13750	13710	26
283	20231103	151700	939677140	13750	13710	13750	13710	392
284	20231103	151600	934301580	13710	13710	13710	13710	5
285	20231103	151500	934233030	13740	13710	13740	13710	2
286	20231103	151400	934205580	13740	13740	13740	13740	1
287	20231103	151300	934191840	13710	13710	13710	13710	7
288	20231103	151200	934095870	13700	13730	13730	13700	1199
289	20231103	151100	917662780	13730	13740	13740	13730	302
290	20231103	151000	913513310	13750	13750	13750	13740	72
291	20231103	150900	912523320	13750	13750	13750	13750	0
292	20231103	150800	912523320	13750	13740	13750	13740	85
293	20231103	150700	911354580	13750	13750	13750	13750	0
294	20231103	150600	911354580	13750	13750	13750	13750	300
295	20231103	150500	907229580	13740	13740	13740	13740	1
296	20231103	150400	907215840	13750	13750	13750	13750	711
297	20231103	150300	897439590	13740	13780	13780	13740	74
298	20231103	150200	896419950	13810	13800	13810	13780	304
299	20231103	150100	892229260	13800	13800	13800	13790	56
300	20231103	150000	891456470	13800	13780	13800	13780	46
301	20231103	145900	890821870	13750	13740	13750	13740	596
302	20231103	145800	882632820	13730	13730	13730	13730	1
303	20231103	145700	882619090	13740	13730	13740	13730	21
304	20231103	145600	882330560	13740	13730	13740	13730	46
305	20231103	145500	881698530	13740	13740	13740	13740	158
306	20231103	145400	879527610	13740	13740	13740	13740	1
307	20231103	145300	879513870	13750	13750	13750	13750	45
308	20231103	145200	878895120	13750	13750	13750	13750	0
309	20231103	145100	878895120	13750	13750	13750	13750	0
310	20231103	145000	878895120	13750	13750	13750	13750	0
311	20231103	144900	878895120	13750	13750	13750	13750	45
312	20231103	144800	878276370	13760	13760	13760	13760	98
313	20231103	144700	876927890	13760	13760	13760	13760	0
314	20231103	144600	876927890	13760	13770	13770	13760	47
315	20231103	144500	876280710	13760	13760	13760	13760	0
316	20231103	144400	876280710	13760	13760	13760	13760	1
317	20231103	144300	876266950	13760	13760	13760	13760	2
318	20231103	144200	876239430	13770	13730	13770	13730	470
319	20231103	144100	869785450	13740	13740	13740	13740	87
320	20231103	144000	868590070	13740	13760	13760	13740	234
321	20231103	143900	865372470	13760	13760	13760	13760	63
322	20231103	143800	864505590	13760	13760	13760	13760	13
323	20231103	143700	864326710	13770	13770	13770	13770	52
324	20231103	143600	863610670	13770	13780	13780	13770	70
325	20231103	143500	862646320	13770	13780	13780	13770	112
326	20231103	143400	861103160	13780	13780	13780	13780	1
327	20231103	143300	861089380	13790	13790	13790	13790	0
328	20231103	143200	861089380	13790	13790	13790	13780	49
329	20231103	143100	860413680	13790	13790	13790	13790	11
330	20231103	143000	860261990	13790	13790	13790	13790	5
331	20231103	142900	860193040	13800	13800	13800	13800	45
332	20231103	142800	859572040	13770	13800	13800	13770	501
333	20231103	142700	852658270	13800	13790	13800	13790	48
334	20231103	142600	851995880	13790	13790	13790	13790	25
335	20231103	142500	851651130	13790	13790	13800	13790	163
336	20231103	142400	849402910	13790	13790	13790	13790	1
337	20231103	142300	849389120	13790	13790	13790	13790	1
338	20231103	142200	849375330	13790	13790	13790	13790	46
339	20231103	142100	848740990	13770	13770	13770	13770	0
340	20231103	142000	848740990	13770	13770	13770	13770	4
341	20231103	141900	848685910	13770	13770	13770	13770	19
342	20231103	141800	848424280	13770	13780	13790	13770	86
343	20231103	141700	847238780	13790	13780	13790	13770	183
344	20231103	141600	844716850	13800	13800	13800	13800	0
345	20231103	141500	844716850	13800	13800	13800	13800	45
346	20231103	141400	844095850	13800	13800	13800	13800	0
347	20231103	141300	844095850	13800	13800	13800	13800	0
348	20231103	141200	844095850	13800	13800	13800	13800	45
349	20231103	141100	843474850	13780	13780	13780	13780	1
350	20231103	141000	843461070	13810	13810	13810	13810	0
351	20231103	140900	843461070	13810	13810	13810	13810	0
352	20231103	140800	843461070	13810	13810	13810	13810	59
353	20231103	140700	842646280	13800	13810	13810	13800	448
354	20231103	140600	836461770	13850	13780	13850	13780	1628
355	20231103	140500	814010690	13780	13780	13780	13780	46
356	20231103	140400	813376810	13780	13780	13780	13780	1
357	20231103	140300	813363030	13780	13780	13780	13780	3
358	20231103	140200	813321690	13780	13780	13780	13770	4
359	20231103	140100	813266580	13780	13780	13780	13780	52
360	20231103	140000	812550020	13780	13780	13780	13780	3
361	20231103	135900	812508680	13780	13780	13780	13780	2
362	20231103	135800	812481120	13770	13770	13770	13770	10
363	20231103	135700	812343420	13770	13770	13770	13770	1
364	20231103	135600	812329650	13770	13770	13770	13770	0
365	20231103	135500	812329650	13770	13770	13770	13770	1
366	20231103	135400	812315880	13770	13780	13780	13770	77
367	20231103	135300	811255140	13780	13780	13780	13780	0
368	20231103	135200	811255140	13780	13780	13780	13780	94
369	20231103	135100	809959820	13780	13780	13780	13780	32
370	20231103	135000	809518860	13770	13770	13770	13770	0
371	20231103	134900	809518860	13770	13770	13770	13770	1
372	20231103	134800	809505090	13780	13780	13780	13780	45
373	20231103	134700	808884990	13780	13780	13780	13780	469
374	20231103	134600	802422170	13780	13780	13780	13780	0
375	20231103	134500	802422170	13780	13780	13780	13780	0
376	20231103	134400	802422170	13780	13790	13790	13780	172
377	20231103	134300	800051270	13790	13790	13790	13790	0
378	20231103	134200	800051270	13790	13790	13790	13790	40
379	20231103	134100	799499670	13790	13790	13790	13790	49
380	20231103	134000	798823960	13780	13780	13780	13780	0
381	20231103	133900	798823960	13780	13780	13780	13780	0
382	20231103	133800	798823960	13780	13780	13780	13780	0
383	20231103	133700	798823960	13780	13780	13780	13780	37
384	20231103	133600	798314100	13780	13780	13780	13780	0
385	20231103	133500	798314100	13780	13780	13780	13780	0
386	20231103	133400	798314100	13780	13780	13780	13780	45
387	20231103	133300	797694000	13780	13780	13780	13780	12
388	20231103	133200	797528640	13780	13780	13780	13780	0
389	20231103	133100	797528640	13780	13780	13780	13780	97
390	20231103	133000	796191980	13780	13780	13780	13780	32
391	20231103	132900	795751020	13770	13770	13770	13770	0
392	20231103	132800	795751020	13770	13770	13770	13770	10
393	20231103	132700	795613320	13770	13770	13770	13770	29
394	20231103	132600	795213990	13710	13780	13780	13700	258
395	20231103	132500	791665190	13790	13790	13790	13790	0
396	20231103	132400	791665190	13790	13780	13790	13780	26
397	20231103	132300	791306900	13760	13760	13760	13760	0
398	20231103	132200	791306900	13760	13760	13760	13760	0
399	20231103	132100	791306900	13760	13760	13760	13760	0
400	20231103	132000	791306900	13760	13770	13780	13760	128
401	20231103	131900	789543940	13780	13780	13780	13780	87
402	20231103	131800	788345080	13780	13780	13780	13780	0
403	20231103	131700	788345080	13780	13780	13780	13780	40
404	20231103	131600	787793880	13780	13780	13780	13780	0
405	20231103	131500	787793880	13780	13780	13780	13780	22
406	20231103	131400	787490720	13780	13780	13780	13780	0
407	20231103	131300	787490720	13780	13780	13780	13780	45
408	20231103	131200	786870620	13780	13770	13780	13770	3
409	20231103	131100	786829300	13770	13770	13770	13770	27
410	20231103	131000	786457510	13770	13770	13770	13770	3
411	20231103	130900	786416200	13760	13760	13760	13760	0
412	20231103	130800	786416200	13760	13760	13760	13760	0
413	20231103	130700	786416200	13760	13760	13760	13760	0
414	20231103	130600	786416200	13760	13760	13760	13760	29
415	20231103	130500	786017160	13750	13750	13750	13750	8
416	20231103	130400	785907160	13750	13760	13760	13750	56
417	20231103	130300	785136680	13780	13780	13780	13780	176
418	20231103	130200	782711400	13770	13780	13780	13770	6
419	20231103	130100	782628770	13780	13800	13800	13780	288
420	20231103	130000	778657760	13840	13840	13840	13840	45
421	20231103	125900	778034960	13850	13850	13850	13850	0
422	20231103	125800	778034960	13850	13850	13850	13850	0
423	20231103	125700	778034960	13850	13850	13850	13850	0
424	20231103	125600	778034960	13850	13850	13850	13850	45
425	20231103	125500	777411710	13850	13850	13850	13850	0
426	20231103	125400	777411710	13850	13850	13850	13850	0
427	20231103	125300	777411710	13850	13850	13850	13850	45
428	20231103	125200	776788460	13850	13850	13850	13850	0
429	20231103	125100	776788460	13850	13850	13850	13850	1
430	20231103	125000	776774610	13870	13870	13870	13870	0
431	20231103	124900	776774610	13870	13870	13870	13870	45
432	20231103	124800	776150460	13870	13870	13870	13870	12
433	20231103	124700	775984020	13870	13870	13870	13870	5
434	20231103	124600	775914670	13870	13780	13870	13780	95
435	20231103	124500	774601420	13750	13750	13750	13750	1
436	20231103	124400	774587670	13750	13750	13750	13750	0
437	20231103	124300	774587670	13750	13750	13750	13750	0
438	20231103	124200	774587670	13750	13750	13750	13750	26
439	20231103	124100	774230170	13750	13760	13760	13750	212
440	20231103	124000	771315130	13760	13760	13760	13760	0
441	20231103	123900	771315130	13760	13760	13760	13760	98
442	20231103	123800	769966650	13750	13750	13750	13750	0
443	20231103	123700	769966650	13750	13750	13750	13750	0
444	20231103	123600	769966650	13750	13750	13750	13750	28
445	20231103	123500	769581650	13710	13710	13710	13700	103
446	20231103	123400	768170320	13700	13770	13770	13700	562
447	20231103	123300	760465610	13770	13790	13790	13770	103
448	20231103	123200	759045990	13810	13810	13810	13810	45
449	20231103	123100	758424540	13810	13810	13810	13810	0
450	20231103	123000	758424540	13810	13810	13810	13810	0
451	20231103	122900	758424540	13810	13810	13810	13810	45
452	20231103	122800	757803090	13820	13820	13820	13820	0
453	20231103	122700	757803090	13820	13820	13820	13820	0
454	20231103	122600	757803090	13820	13820	13820	13820	0
455	20231103	122500	757803090	13820	13800	13820	13790	142
456	20231103	122400	755843180	13820	13820	13820	13820	0
457	20231103	122300	755843180	13820	13820	13820	13820	0
458	20231103	122200	755843180	13820	13810	13820	13810	97
459	20231103	122100	754503160	13820	13820	13820	13820	1
460	20231103	122000	754489340	13820	13820	13820	13820	0
461	20231103	121900	754489340	13820	13820	13820	13820	0
462	20231103	121800	754489340	13820	13820	13820	13820	45
463	20231103	121700	753867440	13800	13800	13800	13800	0
464	20231103	121600	753867440	13800	13820	13820	13800	313
465	20231103	121500	749545620	13840	13840	13840	13840	45
466	20231103	121400	748922820	13830	13850	13850	13830	62
467	20231103	121300	748064710	13880	13880	13880	13880	1
468	20231103	121200	748050830	13880	13880	13880	13880	45
469	20231103	121100	747426230	13880	13880	13880	13880	0
470	20231103	121000	747426230	13880	13880	13880	13880	0
471	20231103	120900	747426230	13880	13880	13880	13880	0
472	20231103	120800	747426230	13880	13880	13880	13880	45
473	20231103	120700	746801630	13850	13860	13860	13850	1054
474	20231103	120600	732200990	13880	13880	13880	13880	0
475	20231103	120500	732200990	13880	13880	13880	13880	45
476	20231103	120400	731576390	13880	13900	13900	13880	172
477	20231103	120300	729187630	13920	13920	13920	13920	0
478	20231103	120200	729187630	13920	13920	13920	13920	0
479	20231103	120100	729187630	13920	13920	13920	13920	45
480	20231103	120000	728561230	13910	13910	13910	13910	50
481	20231103	115900	727865730	13920	13920	13920	13920	233
482	20231103	115800	724622370	13940	13930	13940	13930	214
483	20231103	115700	721641080	13930	13910	13930	13900	218
484	20231103	115600	718609510	13910	13910	13910	13910	57
485	20231103	115500	717816640	13910	13910	13910	13910	0
486	20231103	115400	717816640	13910	13900	13910	13900	266
487	20231103	115300	714118630	13900	13900	13900	13900	83
488	20231103	115200	712964930	13900	13900	13900	13900	79
489	20231103	115100	711866830	13900	13900	13900	13900	246
490	20231103	115000	708447430	13900	13900	13900	13900	114
491	20231103	114900	706862830	13900	13900	13900	13900	103
492	20231103	114800	705431130	13900	13900	13900	13900	109
493	20231103	114700	703916030	13890	13890	13890	13890	179
494	20231103	114600	701429720	13890	13890	13890	13890	0
495	20231103	114500	701429720	13890	13880	13890	13860	803
496	20231103	114400	690294960	13890	13900	13900	13890	170
497	20231103	114300	687932750	13900	13900	13900	13900	88
498	20231103	114200	686709550	13900	13900	13900	13900	74
499	20231103	114100	685680950	13900	13900	13900	13900	167
500	20231103	114000	683359650	13890	13890	13890	13890	13
501	20231103	113900	683179080	13890	13900	13900	13890	330
502	20231103	113800	678595360	13900	13900	13900	13900	77
503	20231103	113700	677525060	13890	13900	13900	13890	208
504	20231103	113600	674634460	13900	13900	13900	13900	91
505	20231103	113500	673369560	13900	13900	13900	13900	85
506	20231103	113400	672188060	13890	13900	13900	13890	139
507	20231103	113300	670256130	13890	13910	13910	13890	336
508	20231103	113200	665582920	13930	13920	13930	13920	108
509	20231103	113100	664079470	13920	13900	13920	13900	89
510	20231103	113000	662841410	13900	13900	13900	13900	107
511	20231103	112900	661354110	13900	13900	13900	13900	121
512	20231103	112800	659672210	13890	13900	13900	13890	48
513	20231103	112700	659005070	13900	13900	13920	13900	306
514	20231103	112600	654750700	13900	13900	13900	13900	68
515	20231103	112500	653805500	13900	13900	13900	13900	85
516	20231103	112400	652624000	13900	13900	13900	13900	124
517	20231103	112300	650900400	13900	13900	13900	13900	121
518	20231103	112200	649218500	13900	13900	13900	13900	42
519	20231103	112100	648634700	13900	13900	13900	13900	125
520	20231103	112000	646897200	13900	13890	13900	13890	1170
521	20231103	111900	630634880	13890	13890	13890	13890	135
522	20231103	111800	628759730	13890	13890	13890	13890	317
523	20231103	111700	624356600	13900	13900	13900	13900	346
524	20231103	111600	619547200	13900	13890	13900	13890	397
525	20231103	111500	614029360	13890	13890	13890	13890	460
526	20231103	111400	607639960	13900	13890	13900	13890	60
527	20231103	111300	606806050	13900	13890	13900	13890	167
528	20231103	111200	604485030	13900	13900	13900	13900	67
529	20231103	111100	603553730	13900	13900	13900	13900	89
530	20231103	111000	602316630	13900	13900	13900	13900	153
531	20231103	110900	600189930	13890	13890	13890	13890	76
532	20231103	110800	599134290	13890	13900	13900	13890	247
533	20231103	110700	595702610	13900	13900	13900	13900	77
534	20231103	110600	594632310	13900	13900	13900	13900	44
535	20231103	110500	594020710	13900	13890	13900	13890	322
536	20231103	110400	589546650	13890	13880	13890	13880	128
537	20231103	110300	587768930	13890	13910	13910	13890	217
538	20231103	110200	584752260	13910	13900	13910	13900	6
539	20231103	110100	584668830	13900	13920	13920	13900	88
540	20231103	110000	583444460	13920	13930	13930	13920	860
541	20231103	105900	571472430	13880	13880	13880	13880	0
542	20231103	105800	571472430	13880	13910	13910	13880	534
543	20231103	105700	564050240	13910	13910	13910	13910	0
544	20231103	105600	564050240	13910	13900	13910	13900	1163
545	20231103	105500	547877300	13900	13910	13910	13900	658
546	20231103	105400	538725140	13910	13900	13910	13900	452
547	20231103	105300	532437920	13910	13920	13930	13910	169
548	20231103	105200	530085710	13900	13880	13900	13880	1818
549	20231103	105100	504834570	13880	13870	13880	13870	42
550	20231103	105000	504251980	13880	13880	13880	13880	84
551	20231103	104900	503086060	13880	13860	13880	13860	163
552	20231103	104800	500825980	13850	13860	13860	13850	184
553	20231103	104700	498275950	13820	13820	13820	13820	0
554	20231103	104600	498275950	13820	13820	13820	13820	97
555	20231103	104500	496935410	13820	13860	13860	13820	156
556	20231103	104400	494774750	13880	13870	13880	13840	275
557	20231103	104300	490962890	13870	13890	13890	13870	381
558	20231103	104200	485675730	13890	13870	13890	13870	10
559	20231103	104100	485537010	13870	13890	13890	13870	200
560	20231103	104000	482760230	13880	13880	13900	13880	164
561	20231103	103900	480483020	13900	13900	13900	13900	194
562	20231103	103800	477786420	13870	13910	13910	13870	277
563	20231103	103700	473935580	13950	13890	13950	13880	1921
564	20231103	103600	447227110	13880	13800	13880	13800	1556
565	20231103	103500	425681130	13790	13770	13790	13770	288
566	20231103	103400	421712050	13770	13750	13770	13750	542
567	20231103	103300	414253540	13760	13760	13760	13760	47
568	20231103	103200	413606820	13750	13750	13750	13750	127
569	20231103	103100	411860570	13740	13750	13750	13740	154
570	20231103	103000	409743080	13750	13750	13750	13750	139
571	20231103	102900	407831830	13750	13750	13750	13750	45
572	20231103	102800	407213080	13710	13710	13710	13710	0
573	20231103	102700	407213080	13710	13740	13740	13710	200
574	20231103	102600	404466330	13750	13750	13750	13750	200
575	20231103	102500	401716330	13750	13730	13750	13720	191
576	20231103	102400	399093250	13730	13740	13740	13730	54
577	20231103	102300	398351390	13750	13750	13750	13750	287
578	20231103	102200	394405140	13760	13760	13760	13740	201
579	20231103	102100	391640500	13760	13770	13770	13760	402
580	20231103	102000	386106010	13770	13680	13770	13680	3100
581	20231103	101900	343602800	13680	13680	13680	13680	50
582	20231103	101800	342918800	13680	13680	13680	13680	72
583	20231103	101700	341933840	13680	13680	13680	13680	40
584	20231103	101600	341386640	13680	13660	13680	13660	31
585	20231103	101500	340963160	13660	13680	13690	13660	1110
586	20231103	101400	325788050	13670	13680	13680	13670	82
587	20231103	101300	324666300	13670	13650	13670	13650	786
588	20231103	101200	313935770	13650	13650	13650	13610	63
589	20231103	101100	313076340	13650	13650	13650	13650	200
590	20231103	101000	310346340	13650	13640	13650	13640	149
591	20231103	100900	308313950	13600	13640	13640	13600	1416
592	20231103	100800	289042930	13640	13630	13640	13630	96
593	20231103	100700	287734000	13620	13600	13620	13600	1530
594	20231103	100600	266924200	13600	13610	13610	13600	246
595	20231103	100500	263578000	13610	13600	13610	13600	999
596	20231103	100400	249991100	13600	13580	13600	13580	932
597	20231103	100300	237321650	13590	13590	13590	13590	0
598	20231103	100200	237321650	13590	13590	13590	13590	0
599	20231103	100100	237321650	13590	13590	13590	13590	45
600	20231103	100000	236710100	13590	13590	13590	13590	0
601	20231103	095900	236710100	13590	13550	13590	13550	1859
602	20231103	095800	211508520	13550	13540	13550	13540	93
603	20231103	095700	210248880	13550	13550	13550	13550	1
604	20231103	095600	210235330	13540	13540	13540	13540	141
605	20231103	095500	208326190	13540	13540	13540	13540	0
606	20231103	095400	208326190	13540	13530	13540	13530	69
607	20231103	095300	207391950	13540	13530	13540	13530	73
608	20231103	095200	206404240	13540	13540	13540	13540	0
609	20231103	095100	206404240	13540	13500	13540	13500	112
610	20231103	095000	204889560	13500	13500	13500	13500	62
611	20231103	094900	204052560	13490	13490	13490	13490	0
612	20231103	094800	204052560	13490	13500	13500	13490	106
613	20231103	094700	202622170	13500	13500	13500	13500	116
614	20231103	094600	201056170	13540	13540	13540	13540	0
615	20231103	094500	201056170	13540	13540	13540	13540	0
616	20231103	094400	201056170	13540	13500	13540	13500	56
617	20231103	094300	200298370	13510	13520	13520	13510	162
618	20231103	094200	198108710	13540	13540	13540	13540	0
619	20231103	094100	198108710	13540	13540	13540	13540	52
620	20231103	094000	197404630	13540	13540	13540	13530	127
621	20231103	093900	195685960	13540	13540	13540	13540	107
622	20231103	093800	194237180	13550	13550	13550	13550	139
623	20231103	093700	192353730	13560	13560	13560	13560	44
624	20231103	093600	191757090	13560	13560	13560	13560	1
625	20231103	093500	191743530	13560	13560	13560	13560	1
626	20231103	093400	191729970	13520	13500	13520	13500	843
627	20231103	093300	180334250	13500	13500	13500	13490	98
628	20231103	093200	179011850	13500	13530	13530	13500	654
629	20231103	093100	170169990	13540	13530	13540	13530	156
630	20231103	093000	168059300	13520	13530	13530	13520	128
631	20231103	092900	166327970	13440	13440	13440	13440	50
632	20231103	092800	165655970	13440	13460	13460	13440	200
633	20231103	092700	162966240	13460	13490	13500	13460	376
634	20231103	092600	157899930	13500	13510	13510	13500	167
635	20231103	092500	155644780	13520	13520	13520	13520	106
636	20231103	092400	154211660	13530	13560	13560	13530	96
637	20231103	092300	152911460	13540	13550	13550	13540	870
638	20231103	092200	141130640	13560	13560	13560	13560	105
639	20231103	092100	139706840	13560	13560	13560	13560	0
640	20231103	092000	139706840	13560	13600	13600	13560	271
641	20231103	091900	136028890	13570	13570	13570	13570	0
642	20231103	091800	136028890	13570	13590	13590	13570	168
643	20231103	091700	133747250	13590	13610	13640	13590	24
644	20231103	091600	133420890	13570	13570	13570	13570	0
645	20231103	091500	133420890	13570	13570	13570	13570	0
646	20231103	091400	133420890	13570	13570	13570	13570	0
647	20231103	091300	133420890	13570	13600	13600	13570	1100
648	20231103	091200	118463210	13590	13590	13590	13590	1
649	20231103	091100	118449620	13570	13580	13580	13570	95
650	20231103	091000	117159530	13600	13560	13650	13560	38
651	20231103	090900	116641300	13540	13540	13550	13540	108
652	20231103	090800	115178880	13540	13530	13540	13530	213
653	20231103	090700	112295970	13500	13490	13500	13490	293
654	20231103	090600	108340700	13460	13480	13480	13460	162
655	20231103	090500	106158000	13490	13510	13510	13490	283
656	20231103	090400	102335620	13520	13590	13590	13520	698
657	20231103	090300	92862790	13590	13590	13710	13590	288
658	20231103	090200	88948750	13740	13740	13740	13730	204
659	20231103	090100	86146610	13580	13730	13740	13580	55
660	20231103	090000	85391960	13580	13700	13740	13580	6232