KissMeData/224110/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	203800	622329250	13770	13770	13770	13770	656
3	20231103	203700	622329250	13770	13770	13770	13770	0
4	20231103	203600	622329250	13770	13770	13770	13770	0
5	20231103	203500	622329250	13770	13770	13770	13770	0
6	20231103	203400	622329250	13770	13770	13770	13770	0
7	20231103	203300	622329250	13770	13770	13770	13770	0
8	20231103	203200	622329250	13770	13770	13770	13770	0
9	20231103	203100	622329250	13770	13770	13770	13770	0
10	20231103	203000	622329250	13770	13770	13770	13770	0
11	20231103	202900	622329250	13770	13770	13770	13770	0
12	20231103	202800	622329250	13770	13770	13770	13770	0
13	20231103	202700	622329250	13770	13770	13770	13770	0
14	20231103	202600	622329250	13770	13770	13770	13770	0
15	20231103	202500	622329250	13770	13770	13770	13770	0
16	20231103	202400	622329250	13770	13770	13770	13770	0
17	20231103	202300	622329250	13770	13770	13770	13770	0
18	20231103	202200	622329250	13770	13770	13770	13770	0
19	20231103	202100	622329250	13770	13770	13770	13770	0
20	20231103	202000	622329250	13770	13770	13770	13770	0
21	20231103	201900	622329250	13770	13770	13770	13770	0
22	20231103	201800	622329250	13770	13770	13770	13770	0
23	20231103	201700	622329250	13770	13770	13770	13770	0
24	20231103	201600	622329250	13770	13770	13770	13770	0
25	20231103	201500	622329250	13770	13770	13770	13770	0
26	20231103	201400	622329250	13770	13770	13770	13770	0
27	20231103	201300	622329250	13770	13770	13770	13770	0
28	20231103	201200	622329250	13770	13770	13770	13770	0
29	20231103	201100	622329250	13770	13770	13770	13770	0
30	20231103	201000	622329250	13770	13770	13770	13770	0
31	20231103	200900	622329250	13770	13770	13770	13770	0
32	20231103	200800	622329250	13770	13770	13770	13770	656
33	20231103	200700	622329250	13770	13770	13770	13770	0
34	20231103	200600	622329250	13770	13770	13770	13770	0
35	20231103	200500	622329250	13770	13770	13770	13770	0
36	20231103	200400	622329250	13770	13770	13770	13770	0
37	20231103	200300	622329250	13770	13770	13770	13770	0
38	20231103	200200	622329250	13770	13770	13770	13770	0
39	20231103	200100	622329250	13770	13770	13770	13770	0
40	20231103	200000	622329250	13770	13770	13770	13770	0
41	20231103	195900	622329250	13770	13770	13770	13770	0
42	20231103	195800	622329250	13770	13770	13770	13770	0
43	20231103	195700	622329250	13770	13770	13770	13770	0
44	20231103	195600	622329250	13770	13770	13770	13770	0
45	20231103	195500	622329250	13770	13770	13770	13770	0
46	20231103	195400	622329250	13770	13770	13770	13770	0
47	20231103	195300	622329250	13770	13770	13770	13770	0
48	20231103	195200	622329250	13770	13770	13770	13770	0
49	20231103	195100	622329250	13770	13770	13770	13770	0
50	20231103	195000	622329250	13770	13770	13770	13770	0
51	20231103	194900	622329250	13770	13770	13770	13770	0
52	20231103	194800	622329250	13770	13770	13770	13770	0
53	20231103	194700	622329250	13770	13770	13770	13770	0
54	20231103	194600	622329250	13770	13770	13770	13770	0
55	20231103	194500	622329250	13770	13770	13770	13770	0
56	20231103	194400	622329250	13770	13770	13770	13770	0
57	20231103	194300	622329250	13770	13770	13770	13770	0
58	20231103	194200	622329250	13770	13770	13770	13770	0
59	20231103	194100	622329250	13770	13770	13770	13770	0
60	20231103	194000	622329250	13770	13770	13770	13770	0
61	20231103	193900	622329250	13770	13770	13770	13770	0
62	20231103	193800	622329250	13770	13770	13770	13770	656
63	20231103	193700	622329250	13770	13770	13770	13770	0
64	20231103	193600	622329250	13770	13770	13770	13770	0
65	20231103	193500	622329250	13770	13770	13770	13770	0
66	20231103	193400	622329250	13770	13770	13770	13770	0
67	20231103	193300	622329250	13770	13770	13770	13770	0
68	20231103	193200	622329250	13770	13770	13770	13770	0
69	20231103	193100	622329250	13770	13770	13770	13770	0
70	20231103	193000	622329250	13770	13770	13770	13770	0
71	20231103	192900	622329250	13770	13770	13770	13770	0
72	20231103	192800	622329250	13770	13770	13770	13770	0
73	20231103	192700	622329250	13770	13770	13770	13770	0
74	20231103	192600	622329250	13770	13770	13770	13770	0
75	20231103	192500	622329250	13770	13770	13770	13770	0
76	20231103	192400	622329250	13770	13770	13770	13770	0
77	20231103	192300	622329250	13770	13770	13770	13770	0
78	20231103	192200	622329250	13770	13770	13770	13770	0
79	20231103	192100	622329250	13770	13770	13770	13770	0
80	20231103	192000	622329250	13770	13770	13770	13770	0
81	20231103	191900	622329250	13770	13770	13770	13770	0
82	20231103	191800	622329250	13770	13770	13770	13770	0
83	20231103	191700	622329250	13770	13770	13770	13770	0
84	20231103	191600	622329250	13770	13770	13770	13770	0
85	20231103	191500	622329250	13770	13770	13770	13770	0
86	20231103	191400	622329250	13770	13770	13770	13770	0
87	20231103	191300	622329250	13770	13770	13770	13770	0
88	20231103	191200	622329250	13770	13770	13770	13770	0
89	20231103	191100	622329250	13770	13770	13770	13770	0
90	20231103	191000	622329250	13770	13770	13770	13770	0
91	20231103	190900	622329250	13770	13770	13770	13770	0
92	20231103	190800	622329250	13770	13770	13770	13770	656
93	20231103	190700	622329250	13770	13770	13770	13770	0
94	20231103	190600	622329250	13770	13770	13770	13770	0
95	20231103	190500	622329250	13770	13770	13770	13770	0
96	20231103	190400	622329250	13770	13770	13770	13770	0
97	20231103	190300	622329250	13770	13770	13770	13770	0
98	20231103	190200	622329250	13770	13770	13770	13770	0
99	20231103	190100	622329250	13770	13770	13770	13770	0
100	20231103	190000	622329250	13770	13770	13770	13770	0
101	20231103	185900	622329250	13770	13770	13770	13770	0
102	20231103	185800	622329250	13770	13770	13770	13770	0
103	20231103	185700	622329250	13770	13770	13770	13770	0
104	20231103	185600	622329250	13770	13770	13770	13770	0
105	20231103	185500	622329250	13770	13770	13770	13770	0
106	20231103	185400	622329250	13770	13770	13770	13770	0
107	20231103	185300	622329250	13770	13770	13770	13770	0
108	20231103	185200	622329250	13770	13770	13770	13770	0
109	20231103	185100	622329250	13770	13770	13770	13770	0
110	20231103	185000	622329250	13770	13770	13770	13770	0
111	20231103	184900	622329250	13770	13770	13770	13770	0
112	20231103	184800	622329250	13770	13770	13770	13770	0
113	20231103	184700	622329250	13770	13770	13770	13770	0
114	20231103	184600	622329250	13770	13770	13770	13770	0
115	20231103	184500	622329250	13770	13770	13770	13770	0
116	20231103	184400	622329250	13770	13770	13770	13770	0
117	20231103	184300	622329250	13770	13770	13770	13770	0
118	20231103	184200	622329250	13770	13770	13770	13770	0
119	20231103	184100	622329250	13770	13770	13770	13770	0
120	20231103	184000	622329250	13770	13770	13770	13770	0
121	20231103	183900	622329250	13770	13770	13770	13770	0
122	20231103	183800	622329250	13770	13770	13770	13770	656
123	20231103	183700	622329250	13770	13770	13770	13770	0
124	20231103	183600	622329250	13770	13770	13770	13770	0
125	20231103	183500	622329250	13770	13770	13770	13770	0
126	20231103	183400	622329250	13770	13770	13770	13770	0
127	20231103	183300	622329250	13770	13770	13770	13770	0
128	20231103	183200	622329250	13770	13770	13770	13770	0
129	20231103	183100	622329250	13770	13770	13770	13770	0
130	20231103	183000	622329250	13770	13770	13770	13770	0
131	20231103	182900	622329250	13770	13770	13770	13770	0
132	20231103	182800	622329250	13770	13770	13770	13770	0
133	20231103	182700	622329250	13770	13770	13770	13770	0
134	20231103	182600	622329250	13770	13770	13770	13770	0
135	20231103	182500	622329250	13770	13770	13770	13770	0
136	20231103	182400	622329250	13770	13770	13770	13770	0
137	20231103	182300	622329250	13770	13770	13770	13770	0
138	20231103	182200	622329250	13770	13770	13770	13770	0
139	20231103	182100	622329250	13770	13770	13770	13770	0
140	20231103	182000	622329250	13770	13770	13770	13770	0
141	20231103	181900	622329250	13770	13770	13770	13770	0
142	20231103	181800	622329250	13770	13770	13770	13770	0
143	20231103	181700	622329250	13770	13770	13770	13770	0
144	20231103	181600	622329250	13770	13770	13770	13770	0
145	20231103	181500	622329250	13770	13770	13770	13770	0
146	20231103	181400	622329250	13770	13770	13770	13770	0
147	20231103	181300	622329250	13770	13770	13770	13770	0
148	20231103	181200	622329250	13770	13770	13770	13770	0
149	20231103	181100	622329250	13770	13770	13770	13770	0
150	20231103	181000	622329250	13770	13770	13770	13770	0
151	20231103	180900	622329250	13770	13770	13770	13770	0
152	20231103	180800	622329250	13770	13770	13770	13770	656
153	20231103	180700	622329250	13770	13770	13770	13770	0
154	20231103	180600	622329250	13770	13770	13770	13770	0
155	20231103	180500	622329250	13770	13770	13770	13770	0
156	20231103	180400	622329250	13770	13770	13770	13770	0
157	20231103	180300	622329250	13770	13770	13770	13770	0
158	20231103	180200	622329250	13770	13770	13770	13770	0
159	20231103	180100	622329250	13770	13770	13770	13770	0
160	20231103	180000	622329250	13770	13770	13770	13770	0
161	20231103	175900	622329250	13770	13770	13770	13770	0
162	20231103	175800	622329250	13770	13770	13770	13770	0
163	20231103	175700	622329250	13770	13770	13770	13770	0
164	20231103	175600	622329250	13770	13770	13770	13770	0
165	20231103	175500	622329250	13770	13770	13770	13770	0
166	20231103	175400	622329250	13770	13770	13770	13770	0
167	20231103	175300	622329250	13770	13770	13770	13770	0
168	20231103	175200	622329250	13770	13770	13770	13770	0
169	20231103	175100	622329250	13770	13770	13770	13770	0
170	20231103	175000	622329250	13770	13770	13770	13770	0
171	20231103	174900	622329250	13770	13770	13770	13770	0
172	20231103	174800	622329250	13770	13770	13770	13770	0
173	20231103	174700	622329250	13770	13770	13770	13770	0
174	20231103	174600	622329250	13770	13770	13770	13770	0
175	20231103	174500	622329250	13770	13770	13770	13770	0
176	20231103	174400	622329250	13770	13770	13770	13770	0
177	20231103	174300	622329250	13770	13770	13770	13770	0
178	20231103	174200	622329250	13770	13770	13770	13770	0
179	20231103	174100	622329250	13770	13770	13770	13770	0
180	20231103	174000	622329250	13770	13770	13770	13770	0
181	20231103	173900	622329250	13770	13770	13770	13770	0
182	20231103	173800	622329250	13770	13770	13770	13770	656
183	20231103	173700	622329250	13770	13770	13770	13770	0
184	20231103	173600	622329250	13770	13770	13770	13770	0
185	20231103	173500	622329250	13770	13770	13770	13770	0
186	20231103	173400	622329250	13770	13770	13770	13770	0
187	20231103	173300	622329250	13770	13770	13770	13770	0
188	20231103	173200	622329250	13770	13770	13770	13770	0
189	20231103	173100	622329250	13770	13770	13770	13770	0
190	20231103	173000	622329250	13770	13770	13770	13770	0
191	20231103	172900	622329250	13770	13770	13770	13770	0
192	20231103	172800	622329250	13770	13770	13770	13770	0
193	20231103	172700	622329250	13770	13770	13770	13770	0
194	20231103	172600	622329250	13770	13770	13770	13770	0
195	20231103	172500	622329250	13770	13770	13770	13770	0
196	20231103	172400	622329250	13770	13770	13770	13770	0
197	20231103	172300	622329250	13770	13770	13770	13770	0
198	20231103	172200	622329250	13770	13770	13770	13770	0
199	20231103	172100	622329250	13770	13770	13770	13770	0
200	20231103	172000	622329250	13770	13770	13770	13770	0
201	20231103	171900	622329250	13770	13770	13770	13770	0
202	20231103	171800	622329250	13770	13770	13770	13770	0
203	20231103	171700	622329250	13770	13770	13770	13770	0
204	20231103	171600	622329250	13770	13770	13770	13770	0
205	20231103	171500	622329250	13770	13770	13770	13770	0
206	20231103	171400	622329250	13770	13770	13770	13770	0
207	20231103	171300	622329250	13770	13770	13770	13770	0
208	20231103	171200	622329250	13770	13770	13770	13770	0
209	20231103	171100	622329250	13770	13770	13770	13770	0
210	20231103	171000	622329250	13770	13770	13770	13770	0
211	20231103	170900	622329250	13770	13770	13770	13770	0
212	20231103	170800	622329250	13770	13770	13770	13770	656
213	20231103	170700	622329250	13770	13770	13770	13770	0
214	20231103	170600	622329250	13770	13770	13770	13770	0
215	20231103	170500	622329250	13770	13770	13770	13770	0
216	20231103	170400	622329250	13770	13770	13770	13770	0
217	20231103	170300	622329250	13770	13770	13770	13770	0
218	20231103	170200	622329250	13770	13770	13770	13770	0
219	20231103	170100	622329250	13770	13770	13770	13770	0
220	20231103	170000	622329250	13770	13770	13770	13770	0
221	20231103	165900	622329250	13770	13770	13770	13770	0
222	20231103	165800	622329250	13770	13770	13770	13770	0
223	20231103	165700	622329250	13770	13770	13770	13770	0
224	20231103	165600	622329250	13770	13770	13770	13770	0
225	20231103	165500	622329250	13770	13770	13770	13770	0
226	20231103	165400	622329250	13770	13770	13770	13770	0
227	20231103	165300	622329250	13770	13770	13770	13770	0
228	20231103	165200	622329250	13770	13770	13770	13770	0
229	20231103	165100	622329250	13770	13770	13770	13770	0
230	20231103	165000	622329250	13770	13770	13770	13770	0
231	20231103	164900	622329250	13770	13770	13770	13770	0
232	20231103	164800	622329250	13770	13770	13770	13770	0
233	20231103	164700	622329250	13770	13770	13770	13770	0
234	20231103	164600	622329250	13770	13770	13770	13770	0
235	20231103	164500	622329250	13770	13770	13770	13770	0
236	20231103	164400	622329250	13770	13770	13770	13770	0
237	20231103	164300	622329250	13770	13770	13770	13770	0
238	20231103	164200	622329250	13770	13770	13770	13770	0
239	20231103	164100	622329250	13770	13770	13770	13770	0
240	20231103	164000	622329250	13770	13770	13770	13770	0
241	20231103	163900	622329250	13770	13770	13770	13770	0
242	20231103	163800	622329250	13770	13770	13770	13770	656
243	20231103	163700	622329250	13770	13770	13770	13770	0
244	20231103	163600	622329250	13770	13770	13770	13770	0
245	20231103	163500	622329250	13770	13770	13770	13770	0
246	20231103	163400	622329250	13770	13770	13770	13770	0
247	20231103	163300	622329250	13770	13770	13770	13770	0
248	20231103	163200	622329250	13770	13770	13770	13770	0
249	20231103	163100	622329250	13770	13770	13770	13770	0
250	20231103	163000	622329250	13770	13770	13770	13770	0
251	20231103	162900	622329250	13770	13770	13770	13770	0
252	20231103	162800	622329250	13770	13770	13770	13770	0
253	20231103	162700	622329250	13770	13770	13770	13770	0
254	20231103	162600	622329250	13770	13770	13770	13770	0
255	20231103	162500	622329250	13770	13770	13770	13770	0
256	20231103	162400	622329250	13770	13770	13770	13770	0
257	20231103	162300	622329250	13770	13770	13770	13770	0
258	20231103	162200	622329250	13770	13770	13770	13770	0
259	20231103	162100	622329250	13770	13770	13770	13770	0
260	20231103	162000	622329250	13770	13770	13770	13770	0
261	20231103	161900	622329250	13770	13770	13770	13770	0
262	20231103	161800	622329250	13770	13770	13770	13770	0
263	20231103	161700	622329250	13770	13770	13770	13770	0
264	20231103	161600	622329250	13770	13770	13770	13770	0
265	20231103	161500	622329250	13770	13770	13770	13770	0
266	20231103	161400	622329250	13770	13770	13770	13770	0
267	20231103	161300	622329250	13770	13770	13770	13770	0
268	20231103	161200	622329250	13770	13770	13770	13770	0
269	20231103	161100	622329250	13770	13770	13770	13770	0
270	20231103	161000	622329250	13770	13770	13770	13770	0
271	20231103	160900	622329250	13770	13770	13770	13770	0
272	20231103	160800	622329250	13770	13770	13770	13770	656
273	20231103	160700	622329250	13770	13770	13770	13770	0
274	20231103	160600	622329250	13770	13770	13770	13770	0
275	20231103	160500	622329250	13770	13770	13770	13770	0
276	20231103	160400	622329250	13770	13770	13770	13770	0
277	20231103	160300	622329250	13770	13770	13770	13770	0
278	20231103	160200	622329250	13770	13770	13770	13770	0
279	20231103	160100	622329250	13770	13770	13770	13770	0
280	20231103	160000	622329250	13770	13770	13770	13770	0
281	20231103	155900	622329250	13770	13770	13770	13770	0
282	20231103	155800	622329250	13770	13770	13770	13770	0
283	20231103	155700	622329250	13770	13770	13770	13770	0
284	20231103	155600	622329250	13770	13770	13770	13770	0
285	20231103	155500	622329250	13770	13770	13770	13770	0
286	20231103	155400	622329250	13770	13770	13770	13770	0
287	20231103	155300	622329250	13770	13770	13770	13770	0
288	20231103	155200	622329250	13770	13770	13770	13770	0
289	20231103	155100	622329250	13770	13770	13770	13770	0
290	20231103	155000	622329250	13770	13770	13770	13770	0
291	20231103	154900	622329250	13770	13770	13770	13770	0
292	20231103	154800	622329250	13770	13770	13770	13770	0
293	20231103	154700	622329250	13770	13770	13770	13770	0
294	20231103	154600	622329250	13770	13770	13770	13770	0
295	20231103	154500	622329250	13770	13770	13770	13770	0
296	20231103	154400	622329250	13770	13770	13770	13770	0
297	20231103	154300	622329250	13770	13770	13770	13770	0
298	20231103	154200	622329250	13770	13770	13770	13770	0
299	20231103	154100	622329250	13770	13770	13770	13770	0
300	20231103	154000	622329250	13770	13770	13770	13770	0
301	20231103	153900	622329250	13770	13770	13770	13770	0
302	20231103	153800	622329250	13770	13770	13770	13770	656
303	20231103	153700	622329250	13770	13770	13770	13770	0
304	20231103	153600	622329250	13770	13770	13770	13770	0
305	20231103	153500	622329250	13770	13770	13770	13770	0
306	20231103	153400	622329250	13770	13770	13770	13770	0
307	20231103	153300	622329250	13770	13770	13770	13770	0
308	20231103	153200	622329250	13770	13770	13770	13770	0
309	20231103	153100	622329250	13770	13770	13770	13770	0
310	20231103	153000	622329250	13770	13770	13770	13770	656
311	20231103	152900	613296130	13780	13780	13780	13780	0
312	20231103	152800	613296130	13780	13780	13780	13780	0
313	20231103	152700	613296130	13780	13780	13780	13780	0
314	20231103	152600	613296130	13780	13780	13780	13780	0
315	20231103	152500	613296130	13780	13780	13780	13780	0
316	20231103	152400	613296130	13780	13780	13780	13780	0
317	20231103	152300	613296130	13780	13780	13780	13780	0
318	20231103	152200	613296130	13780	13780	13780	13780	0
319	20231103	152100	613296130	13780	13780	13780	13780	0
320	20231103	152000	613296130	13780	13780	13780	13780	0
321	20231103	151900	613296130	13780	13770	13780	13770	201
322	20231103	151800	610528250	13770	13770	13770	13770	0
323	20231103	151700	610528250	13770	13770	13770	13770	182
324	20231103	151600	608022110	13770	13780	13780	13770	73
325	20231103	151500	607016890	13770	13770	13770	13770	0
326	20231103	151400	607016890	13770	13770	13770	13770	20
327	20231103	151300	606741490	13780	13780	13780	13780	0
328	20231103	151200	606741490	13780	13780	13780	13780	8
329	20231103	151100	606631250	13780	13780	13780	13780	0
330	20231103	151000	606631250	13780	13780	13780	13780	219
331	20231103	150900	603613430	13780	13780	13780	13780	130
332	20231103	150800	601822030	13780	13780	13780	13780	320
333	20231103	150700	597412430	13810	13810	13810	13810	3
334	20231103	150600	597371000	13780	13780	13810	13780	92
335	20231103	150500	596100840	13810	13810	13810	13810	0
336	20231103	150400	596100840	13810	13810	13810	13810	0
337	20231103	150300	596100840	13810	13810	13810	13810	0
338	20231103	150200	596100840	13810	13810	13810	13810	0
339	20231103	150100	596100840	13810	13810	13810	13810	36
340	20231103	150000	595603680	13790	13790	13790	13790	105
341	20231103	145900	594155730	13790	13790	13790	13790	0
342	20231103	145800	594155730	13790	13790	13790	13790	0
343	20231103	145700	594155730	13790	13790	13790	13790	243
344	20231103	145600	590804760	13810	13810	13810	13810	0
345	20231103	145500	590804760	13810	13830	13830	13810	86
346	20231103	145400	589616440	13830	13830	13830	13830	1
347	20231103	145300	589602610	13830	13830	13830	13830	299
348	20231103	145200	585467440	13820	13820	13820	13820	0
349	20231103	145100	585467440	13820	13820	13820	13820	0
350	20231103	145000	585467440	13820	13820	13820	13820	1
351	20231103	144900	585453620	13820	13820	13820	13820	149
352	20231103	144800	583394440	13830	13830	13830	13830	15
353	20231103	144700	583186990	13820	13820	13820	13820	0
354	20231103	144600	583186990	13820	13820	13820	13820	0
355	20231103	144500	583186990	13820	13820	13820	13820	1
356	20231103	144400	583173170	13800	13800	13800	13800	0
357	20231103	144300	583173170	13800	13800	13800	13800	267
358	20231103	144200	579488570	13800	13800	13800	13800	0
359	20231103	144100	579488570	13800	13800	13800	13800	0
360	20231103	144000	579488570	13800	13800	13800	13800	2
361	20231103	143900	579460970	13800	13800	13800	13800	0
362	20231103	143800	579460970	13800	13800	13800	13800	0
363	20231103	143700	579460970	13800	13800	13800	13800	34
364	20231103	143600	578991770	13800	13800	13800	13800	0
365	20231103	143500	578991770	13800	13800	13800	13800	0
366	20231103	143400	578991770	13800	13800	13800	13800	4
367	20231103	143300	578936570	13800	13800	13800	13800	0
368	20231103	143200	578936570	13800	13800	13800	13800	33
369	20231103	143100	578481170	13820	13820	13820	13820	2
370	20231103	143000	578453530	13800	13800	13800	13800	208
371	20231103	142900	575583130	13800	13800	13800	13800	0
372	20231103	142800	575583130	13800	13810	13810	13800	14
373	20231103	142700	575389810	13800	13800	13800	13800	17
374	20231103	142600	575155210	13800	13800	13800	13800	20
375	20231103	142500	574879210	13800	13800	13800	13800	144
376	20231103	142400	572892010	13800	13800	13830	13800	718
377	20231103	142300	562983550	13800	13800	13800	13800	0
378	20231103	142200	562983550	13800	13800	13800	13800	3
379	20231103	142100	562942150	13800	13820	13820	13800	400
380	20231103	142000	557422020	13830	13830	13830	13830	0
381	20231103	141900	557422020	13830	13830	13830	13830	0
382	20231103	141800	557422020	13830	13830	13830	13830	0
383	20231103	141700	557422020	13830	13830	13830	13830	0
384	20231103	141600	557422020	13830	13830	13830	13830	0
385	20231103	141500	557422020	13830	13830	13830	13830	0
386	20231103	141400	557422020	13830	13830	13830	13830	36
387	20231103	141300	556924140	13840	13840	13840	13840	1
388	20231103	141200	556910300	13840	13830	13840	13830	26
389	20231103	141100	556550470	13830	13830	13830	13830	1
390	20231103	141000	556536640	13830	13830	13830	13830	2
391	20231103	140900	556508980	13840	13840	13840	13840	0
392	20231103	140800	556508980	13840	13840	13840	13840	30
393	20231103	140700	556093780	13820	13830	13840	13820	56
394	20231103	140600	555318840	13820	13820	13820	13820	2
395	20231103	140500	555291200	13810	13800	13810	13800	440
396	20231103	140400	549218480	13800	13800	13800	13800	70
397	20231103	140300	548252480	13790	13790	13790	13790	1
398	20231103	140200	548238690	13800	13790	13800	13790	10
399	20231103	140100	548100700	13790	13790	13790	13790	0
400	20231103	140000	548100700	13790	13790	13790	13790	0
401	20231103	135900	548100700	13790	13780	13790	13780	411
402	20231103	135800	542437020	13780	13780	13780	13780	0
403	20231103	135700	542437020	13780	13780	13780	13780	0
404	20231103	135600	542437020	13780	13770	13780	13770	26
405	20231103	135500	542078750	13770	13770	13770	13770	0
406	20231103	135400	542078750	13770	13770	13770	13770	0
407	20231103	135300	542078750	13770	13770	13770	13770	0
408	20231103	135200	542078750	13770	13770	13770	13770	2
409	20231103	135100	542051210	13780	13780	13780	13780	0
410	20231103	135000	542051210	13780	13780	13780	13780	72
411	20231103	134900	541059050	13750	13750	13750	13750	0
412	20231103	134800	541059050	13750	13750	13750	13750	0
413	20231103	134700	541059050	13750	13750	13750	13750	0
414	20231103	134600	541059050	13750	13750	13750	13750	3
415	20231103	134500	541017800	13750	13750	13750	13750	0
416	20231103	134400	541017800	13750	13750	13750	13750	0
417	20231103	134300	541017800	13750	13750	13750	13750	0
418	20231103	134200	541017800	13750	13750	13750	13750	0
419	20231103	134100	541017800	13750	13750	13750	13750	35
420	20231103	134000	540536550	13780	13780	13780	13780	10
421	20231103	133900	540398750	13780	13780	13780	13780	0
422	20231103	133800	540398750	13780	13790	13790	13780	55
423	20231103	133700	539640350	13790	13790	13790	13780	78
424	20231103	133600	538565330	13800	13800	13800	13800	0
425	20231103	133500	538565330	13800	13800	13800	13800	0
426	20231103	133400	538565330	13800	13800	13800	13800	0
427	20231103	133300	538565330	13800	13780	13800	13780	310
428	20231103	133200	534289530	13800	13800	13800	13800	200
429	20231103	133100	531529530	13800	13800	13800	13800	53
430	20231103	133000	530798130	13790	13800	13800	13790	10
431	20231103	132900	530660140	13790	13790	13790	13790	148
432	20231103	132800	528619220	13790	13770	13790	13770	709
433	20231103	132700	518844680	13770	13760	13770	13760	470
434	20231103	132600	512377320	13750	13750	13750	13750	1
435	20231103	132500	512363570	13760	13760	13760	13760	0
436	20231103	132400	512363570	13760	13760	13760	13760	0
437	20231103	132300	512363570	13760	13760	13760	13760	0
438	20231103	132200	512363570	13760	13760	13760	13760	0
439	20231103	132100	512363570	13760	13760	13760	13760	0
440	20231103	132000	512363570	13760	13760	13760	13760	2
441	20231103	131900	512336050	13760	13760	13760	13760	0
442	20231103	131800	512336050	13760	13760	13760	13760	0
443	20231103	131700	512336050	13760	13760	13760	13760	2
444	20231103	131600	512308530	13720	13760	13760	13720	254
445	20231103	131500	508823250	13760	13760	13760	13760	177
446	20231103	131400	506387730	13760	13760	13760	13760	0
447	20231103	131300	506387730	13760	13760	13760	13760	1
448	20231103	131200	506373970	13720	13720	13720	13720	0
449	20231103	131100	506373970	13720	13720	13720	13720	0
450	20231103	131000	506373970	13720	13720	13720	13720	0
451	20231103	130900	506373970	13720	13720	13720	13720	20
452	20231103	130800	506099570	13720	13720	13720	13720	10
453	20231103	130700	505962370	13720	13720	13720	13720	0
454	20231103	130600	505962370	13720	13720	13720	13720	0
455	20231103	130500	505962370	13720	13720	13720	13720	0
456	20231103	130400	505962370	13720	13720	13720	13720	1
457	20231103	130300	505948650	13730	13730	13730	13730	0
458	20231103	130200	505948650	13730	13730	13730	13730	0
459	20231103	130100	505948650	13730	13730	13730	13730	73
460	20231103	130000	504946360	13730	13730	13730	13730	1
461	20231103	125900	504932630	13760	13760	13760	13760	0
462	20231103	125800	504932630	13760	13760	13760	13760	0
463	20231103	125700	504932630	13760	13760	13760	13760	1
464	20231103	125600	504918870	13730	13730	13730	13730	2
465	20231103	125500	504891410	13760	13750	13760	13750	53
466	20231103	125400	504162650	13740	13740	13740	13740	0
467	20231103	125300	504162650	13740	13740	13740	13740	0
468	20231103	125200	504162650	13740	13740	13740	13740	77
469	20231103	125100	503104670	13750	13740	13750	13740	40
470	20231103	125000	502554980	13740	13740	13740	13740	0
471	20231103	124900	502554980	13740	13740	13740	13740	10
472	20231103	124800	502417580	13730	13730	13730	13730	0
473	20231103	124700	502417580	13730	13730	13730	13730	0
474	20231103	124600	502417580	13730	13730	13730	13730	1
475	20231103	124500	502403850	13750	13750	13750	13750	0
476	20231103	124400	502403850	13750	13750	13750	13750	0
477	20231103	124300	502403850	13750	13750	13750	13750	0
478	20231103	124200	502403850	13750	13750	13750	13750	0
479	20231103	124100	502403850	13750	13750	13750	13750	0
480	20231103	124000	502403850	13750	13750	13750	13750	230
481	20231103	123900	499241350	13720	13720	13720	13720	0
482	20231103	123800	499241350	13720	13750	13750	13720	212
483	20231103	123700	496332350	13720	13720	13720	13720	0
484	20231103	123600	496332350	13720	13720	13720	13720	127
485	20231103	123500	494589910	13720	13720	13720	13720	0
486	20231103	123400	494589910	13720	13720	13720	13720	0
487	20231103	123300	494589910	13720	13720	13720	13720	400
488	20231103	123200	489101910	13720	13720	13720	13720	1
489	20231103	123100	489088190	13720	13720	13720	13720	15
490	20231103	123000	488882390	13740	13740	13740	13740	0
491	20231103	122900	488882390	13740	13740	13740	13740	0
492	20231103	122800	488882390	13740	13740	13740	13740	0
493	20231103	122700	488882390	13740	13740	13740	13740	26
494	20231103	122600	488525150	13740	13740	13740	13740	62
495	20231103	122500	487673270	13710	13710	13710	13710	0
496	20231103	122400	487673270	13710	13710	13710	13710	0
497	20231103	122300	487673270	13710	13720	13720	13710	89
498	20231103	122200	486452550	13730	13730	13730	13730	46
499	20231103	122100	485820970	13740	13740	13740	13740	516
500	20231103	122000	478731130	13750	13750	13750	13750	17
501	20231103	121900	478497380	13760	13760	13760	13760	21
502	20231103	121800	478208420	13770	13770	13770	13770	0
503	20231103	121700	478208420	13770	13770	13770	13770	26
504	20231103	121600	477850400	13780	13780	13780	13780	0
505	20231103	121500	477850400	13780	13790	13790	13780	373
506	20231103	121400	472707460	13790	13790	13790	13790	0
507	20231103	121300	472707460	13790	13790	13790	13790	297
508	20231103	121200	468611830	13790	13790	13790	13790	0
509	20231103	121100	468611830	13790	13790	13790	13790	0
510	20231103	121000	468611830	13790	13790	13790	13790	0
511	20231103	120900	468611830	13790	13790	13790	13790	53
512	20231103	120800	467880960	13790	13790	13790	13790	394
513	20231103	120700	462447700	13790	13790	13790	13790	1
514	20231103	120600	462433910	13790	13790	13790	13790	0
515	20231103	120500	462433910	13790	13790	13790	13790	0
516	20231103	120400	462433910	13790	13790	13790	13790	15
517	20231103	120300	462227060	13790	13790	13790	13790	105
518	20231103	120200	460779110	13790	13790	13790	13790	438
519	20231103	120100	454739090	13790	13790	13790	13790	62
520	20231103	120000	453884110	13800	13800	13800	13800	0
521	20231103	115900	453884110	13800	13780	13800	13780	1011
522	20231103	115800	439946800	13770	13770	13770	13770	1
523	20231103	115700	439933030	13780	13770	13780	13770	2
524	20231103	115600	439905480	13780	13780	13780	13780	20
525	20231103	115500	439629880	13780	13780	13780	13780	0
526	20231103	115400	439629880	13780	13780	13780	13780	30
527	20231103	115300	439216480	13770	13770	13770	13770	0
528	20231103	115200	439216480	13770	13770	13770	13770	75
529	20231103	115100	438183730	13770	13770	13770	13770	5
530	20231103	115000	438114880	13780	13780	13780	13780	0
531	20231103	114900	438114880	13780	13780	13780	13780	0
532	20231103	114800	438114880	13780	13780	13780	13780	0
533	20231103	114700	438114880	13780	13780	13780	13780	0
534	20231103	114600	438114880	13780	13780	13780	13780	0
535	20231103	114500	438114880	13780	13780	13780	13780	0
536	20231103	114400	438114880	13780	13780	13780	13780	0
537	20231103	114300	438114880	13780	13780	13780	13780	0
538	20231103	114200	438114880	13780	13780	13780	13780	0
539	20231103	114100	438114880	13780	13780	13780	13780	0
540	20231103	114000	438114880	13780	13780	13780	13780	0
541	20231103	113900	438114880	13780	13780	13780	13780	10
542	20231103	113800	437977080	13790	13790	13790	13790	0
543	20231103	113700	437977080	13790	13790	13790	13790	0
544	20231103	113600	437977080	13790	13790	13790	13790	16
545	20231103	113500	437756440	13770	13770	13770	13770	165
546	20231103	113400	435484390	13770	13770	13780	13770	1040
547	20231103	113300	421160830	13770	13770	13770	13770	0
548	20231103	113200	421160830	13770	13770	13770	13770	0
549	20231103	113100	421160830	13770	13780	13780	13770	301
550	20231103	113000	417015730	13780	13770	13780	13770	1722
551	20231103	112900	393299090	13760	13760	13760	13760	0
552	20231103	112800	393299090	13760	13760	13760	13760	0
553	20231103	112700	393299090	13760	13770	13770	13760	113
554	20231103	112600	391744030	13780	13780	13780	13760	139
555	20231103	112500	389831310	13780	13780	13780	13780	0
556	20231103	112400	389831310	13780	13780	13780	13780	0
557	20231103	112300	389831310	13780	13770	13780	13770	770
558	20231103	112200	379228400	13780	13780	13780	13780	0
559	20231103	112100	379228400	13780	13770	13780	13770	10
560	20231103	112000	379090610	13730	13740	13740	13730	54
561	20231103	111900	378348990	13740	13740	13740	13740	100
562	20231103	111800	376974990	13740	13740	13740	13740	1
563	20231103	111700	376961250	13760	13760	13760	13760	60
564	20231103	111600	376135650	13780	13780	13780	13780	0
565	20231103	111500	376135650	13780	13780	13780	13780	0
566	20231103	111400	376135650	13780	13780	13780	13780	0
567	20231103	111300	376135650	13780	13780	13780	13780	0
568	20231103	111200	376135650	13780	13780	13780	13780	0
569	20231103	111100	376135650	13780	13780	13780	13780	1
570	20231103	111000	376121870	13770	13780	13780	13770	61
571	20231103	110900	375281500	13790	13790	13790	13790	90
572	20231103	110800	374040400	13790	13790	13790	13790	250
573	20231103	110700	370592900	13790	13780	13790	13780	6
574	20231103	110600	370510210	13780	13780	13780	13780	269
575	20231103	110500	366803390	13780	13780	13780	13780	0
576	20231103	110400	366803390	13780	13780	13780	13780	1
577	20231103	110300	366789610	13770	13770	13770	13770	59
578	20231103	110200	365977180	13770	13770	13770	13770	58
579	20231103	110100	365178520	13770	13770	13780	13770	82
580	20231103	110000	364049310	13770	13770	13770	13770	366
581	20231103	105900	359009490	13770	13750	13770	13750	3260
582	20231103	105800	314142440	13750	13710	13750	13710	2
583	20231103	105700	314114980	13710	13710	13710	13710	200
584	20231103	105600	311372980	13760	13760	13760	13760	0
585	20231103	105500	311372980	13760	13730	13760	13710	325
586	20231103	105400	306916610	13770	13770	13770	13770	0
587	20231103	105300	306916610	13770	13770	13770	13770	0
588	20231103	105200	306916610	13770	13740	13770	13730	174
589	20231103	105100	304524130	13730	13730	13750	13730	854
590	20231103	105000	292790670	13720	13700	13720	13700	898
591	20231103	104900	280476190	13710	13710	13710	13710	0
592	20231103	104800	280476190	13710	13710	13720	13710	425
593	20231103	104700	274649430	13710	13710	13710	13710	82
594	20231103	104600	273525210	13720	13720	13720	13720	1
595	20231103	104500	273511490	13710	13710	13710	13710	30
596	20231103	104400	273100190	13730	13720	13730	13720	911
597	20231103	104300	260601230	13720	13720	13720	13720	1
598	20231103	104200	260587510	13710	13720	13720	13710	1253
599	20231103	104100	243408800	13720	13710	13720	13710	977
600	20231103	104000	230013370	13700	13710	13710	13700	34
601	20231103	103900	229547470	13730	13730	13730	13730	0
602	20231103	103800	229547470	13730	13700	13730	13700	1120
603	20231103	103700	214192640	13700	13720	13720	13700	83
604	20231103	103600	213054620	13660	13640	13730	13640	1649
605	20231103	103500	190508120	13620	13620	13620	13620	0
606	20231103	103400	190508120	13620	13620	13620	13620	3
607	20231103	103300	190467260	13620	13620	13620	13620	1
608	20231103	103200	190453640	13620	13620	13620	13620	0
609	20231103	103100	190453640	13620	13620	13620	13620	0
610	20231103	103000	190453640	13620	13590	13620	13570	2747
611	20231103	102900	153079190	13590	13590	13590	13590	408
612	20231103	102800	147534470	13590	13570	13590	13570	1025
613	20231103	102700	133619870	13560	13560	13560	13560	0
614	20231103	102600	133619870	13560	13560	13560	13560	0
615	20231103	102500	133619870	13560	13550	13560	13550	970
616	20231103	102400	120471360	13540	13520	13540	13520	1500
617	20231103	102300	100176360	13520	13510	13520	13510	2000
618	20231103	102200	73148370	13520	13520	13520	13520	0
619	20231103	102100	73148370	13520	13520	13520	13520	0
620	20231103	102000	73148370	13520	13520	13520	13520	1
621	20231103	101900	73134850	13520	13520	13520	13520	0
622	20231103	101800	73134850	13520	13520	13520	13520	0
623	20231103	101700	73134850	13520	13520	13520	13520	0
624	20231103	101600	73134850	13520	13520	13520	13520	0
625	20231103	101500	73134850	13520	13520	13520	13520	0
626	20231103	101400	73134850	13520	13520	13520	13520	0
627	20231103	101300	73134850	13520	13520	13520	13520	369
628	20231103	101200	68145970	13530	13530	13530	13530	0
629	20231103	101100	68145970	13530	13530	13530	13530	0
630	20231103	101000	68145970	13530	13530	13530	13530	0
631	20231103	100900	68145970	13530	13530	13530	13530	0
632	20231103	100800	68145970	13530	13530	13530	13530	0
633	20231103	100700	68145970	13530	13530	13530	13530	1
634	20231103	100600	68132440	13430	13430	13430	13430	0
635	20231103	100500	68132440	13430	13430	13430	13430	0
636	20231103	100400	68132440	13430	13460	13460	13430	106
637	20231103	100300	66706440	13530	13530	13530	13530	0
638	20231103	100200	66706440	13530	13530	13530	13530	0
639	20231103	100100	66706440	13530	13530	13530	13530	0
640	20231103	100000	66706440	13530	13500	13530	13500	2
641	20231103	095900	66679410	13470	13470	13470	13470	1
642	20231103	095800	66665940	13470	13470	13470	13470	107
643	20231103	095700	65224650	13440	13440	13440	13440	0
644	20231103	095600	65224650	13440	13440	13440	13440	127
645	20231103	095500	63517770	13430	13430	13430	13430	201
646	20231103	095400	60818340	13380	13380	13380	13380	0
647	20231103	095300	60818340	13380	13380	13380	13380	0
648	20231103	095200	60818340	13380	13380	13380	13380	54
649	20231103	095100	60095820	13380	13380	13380	13380	0
650	20231103	095000	60095820	13380	13390	13390	13380	553
651	20231103	094900	52692080	13440	13440	13440	13440	0
652	20231103	094800	52692080	13440	13440	13440	13440	0
653	20231103	094700	52692080	13440	13440	13440	13440	0
654	20231103	094600	52692080	13440	13440	13440	13440	0
655	20231103	094500	52692080	13440	13440	13440	13440	0
656	20231103	094400	52692080	13440	13440	13440	13440	0
657	20231103	094300	52692080	13440	13440	13440	13440	0
658	20231103	094200	52692080	13440	13440	13440	13440	1
659	20231103	094100	52678640	13380	13380	13380	13380	0
660	20231103	094000	52678640	13380	13380	13380	13380	0
661	20231103	093900	52678640	13380	13380	13380	13380	0
662	20231103	093800	52678640	13380	13410	13410	13380	400
663	20231103	093700	47321590	13420	13420	13420	13420	0
664	20231103	093600	47321590	13420	13440	13440	13420	210
665	20231103	093500	44503270	13420	13440	13440	13420	185
666	20231103	093400	42020470	13430	13430	13430	13430	0
667	20231103	093300	42020470	13430	13430	13430	13430	137
668	20231103	093200	40180560	13440	13450	13450	13440	32
669	20231103	093100	39750470	13460	13460	13460	13460	0
670	20231103	093000	39750470	13460	13470	13470	13460	87
671	20231103	092900	38579080	13480	13480	13480	13480	0
672	20231103	092800	38579080	13480	13480	13480	13480	0
673	20231103	092700	38579080	13480	13480	13480	13480	69
674	20231103	092600	37648960	13500	13500	13500	13500	45
675	20231103	092500	37041460	13470	13470	13470	13470	0
676	20231103	092400	37041460	13470	13470	13470	13470	0
677	20231103	092300	37041460	13470	13470	13470	13470	4
678	20231103	092200	36987580	13500	13500	13500	13500	0
679	20231103	092100	36987580	13500	13500	13500	13500	0
680	20231103	092000	36987580	13500	13500	13500	13500	0
681	20231103	091900	36987580	13500	13500	13500	13500	0
682	20231103	091800	36987580	13500	13500	13500	13500	1004
683	20231103	091700	23433580	13560	13560	13560	13560	0
684	20231103	091600	23433580	13560	13450	13560	13450	208
685	20231103	091500	20624630	13440	13440	13440	13440	52
686	20231103	091400	19925750	13500	13500	13500	13500	0
687	20231103	091300	19925750	13500	13500	13500	13500	719
688	20231103	091200	10219250	13500	13500	13500	13500	20
689	20231103	091100	9949250	13500	13530	13530	13500	217
690	20231103	091000	7019660	13530	13500	13530	13500	11
691	20231103	090900	6871070	13500	13500	13500	13500	39
692	20231103	090800	6344570	13440	13440	13440	13440	70
693	20231103	090700	5403770	13500	13450	13500	13450	108
694	20231103	090600	3947510	13490	13490	13490	13490	1
695	20231103	090500	3934020	13500	13500	13500	13500	0
696	20231103	090400	3934020	13500	13470	13500	13470	69
697	20231103	090300	3004290	13500	13500	13500	13500	0
698	20231103	090200	3004290	13500	13500	13500	13500	100
699	20231103	090100	1654290	13430	13430	13430	13430	0
700	20231103	090000	1654290	13430	13450	13450	13430	123