KissMeData/330860/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	210500	339669890	19280	19280	19280	19280	576
3	20231103	210400	339669890	19280	19280	19280	19280	0
4	20231103	210300	339669890	19280	19280	19280	19280	0
5	20231103	210200	339669890	19280	19280	19280	19280	0
6	20231103	210100	339669890	19280	19280	19280	19280	0
7	20231103	210000	339669890	19280	19280	19280	19280	0
8	20231103	205900	339669890	19280	19280	19280	19280	0
9	20231103	205800	339669890	19280	19280	19280	19280	0
10	20231103	205700	339669890	19280	19280	19280	19280	0
11	20231103	205600	339669890	19280	19280	19280	19280	0
12	20231103	205500	339669890	19280	19280	19280	19280	0
13	20231103	205400	339669890	19280	19280	19280	19280	0
14	20231103	205300	339669890	19280	19280	19280	19280	0
15	20231103	205200	339669890	19280	19280	19280	19280	0
16	20231103	205100	339669890	19280	19280	19280	19280	0
17	20231103	205000	339669890	19280	19280	19280	19280	0
18	20231103	204900	339669890	19280	19280	19280	19280	0
19	20231103	204800	339669890	19280	19280	19280	19280	0
20	20231103	204700	339669890	19280	19280	19280	19280	0
21	20231103	204600	339669890	19280	19280	19280	19280	0
22	20231103	204500	339669890	19280	19280	19280	19280	0
23	20231103	204400	339669890	19280	19280	19280	19280	0
24	20231103	204300	339669890	19280	19280	19280	19280	0
25	20231103	204200	339669890	19280	19280	19280	19280	0
26	20231103	204100	339669890	19280	19280	19280	19280	0
27	20231103	204000	339669890	19280	19280	19280	19280	0
28	20231103	203900	339669890	19280	19280	19280	19280	0
29	20231103	203800	339669890	19280	19280	19280	19280	0
30	20231103	203700	339669890	19280	19280	19280	19280	0
31	20231103	203600	339669890	19280	19280	19280	19280	0
32	20231103	203500	339669890	19280	19280	19280	19280	576
33	20231103	203400	339669890	19280	19280	19280	19280	0
34	20231103	203300	339669890	19280	19280	19280	19280	0
35	20231103	203200	339669890	19280	19280	19280	19280	0
36	20231103	203100	339669890	19280	19280	19280	19280	0
37	20231103	203000	339669890	19280	19280	19280	19280	0
38	20231103	202900	339669890	19280	19280	19280	19280	0
39	20231103	202800	339669890	19280	19280	19280	19280	0
40	20231103	202700	339669890	19280	19280	19280	19280	0
41	20231103	202600	339669890	19280	19280	19280	19280	0
42	20231103	202500	339669890	19280	19280	19280	19280	0
43	20231103	202400	339669890	19280	19280	19280	19280	0
44	20231103	202300	339669890	19280	19280	19280	19280	0
45	20231103	202200	339669890	19280	19280	19280	19280	0
46	20231103	202100	339669890	19280	19280	19280	19280	0
47	20231103	202000	339669890	19280	19280	19280	19280	0
48	20231103	201900	339669890	19280	19280	19280	19280	0
49	20231103	201800	339669890	19280	19280	19280	19280	0
50	20231103	201700	339669890	19280	19280	19280	19280	0
51	20231103	201600	339669890	19280	19280	19280	19280	0
52	20231103	201500	339669890	19280	19280	19280	19280	0
53	20231103	201400	339669890	19280	19280	19280	19280	0
54	20231103	201300	339669890	19280	19280	19280	19280	0
55	20231103	201200	339669890	19280	19280	19280	19280	0
56	20231103	201100	339669890	19280	19280	19280	19280	0
57	20231103	201000	339669890	19280	19280	19280	19280	0
58	20231103	200900	339669890	19280	19280	19280	19280	0
59	20231103	200800	339669890	19280	19280	19280	19280	0
60	20231103	200700	339669890	19280	19280	19280	19280	0
61	20231103	200600	339669890	19280	19280	19280	19280	0
62	20231103	200500	339669890	19280	19280	19280	19280	576
63	20231103	200400	339669890	19280	19280	19280	19280	0
64	20231103	200300	339669890	19280	19280	19280	19280	0
65	20231103	200200	339669890	19280	19280	19280	19280	0
66	20231103	200100	339669890	19280	19280	19280	19280	0
67	20231103	200000	339669890	19280	19280	19280	19280	0
68	20231103	195900	339669890	19280	19280	19280	19280	0
69	20231103	195800	339669890	19280	19280	19280	19280	0
70	20231103	195700	339669890	19280	19280	19280	19280	0
71	20231103	195600	339669890	19280	19280	19280	19280	0
72	20231103	195500	339669890	19280	19280	19280	19280	0
73	20231103	195400	339669890	19280	19280	19280	19280	0
74	20231103	195300	339669890	19280	19280	19280	19280	0
75	20231103	195200	339669890	19280	19280	19280	19280	0
76	20231103	195100	339669890	19280	19280	19280	19280	0
77	20231103	195000	339669890	19280	19280	19280	19280	0
78	20231103	194900	339669890	19280	19280	19280	19280	0
79	20231103	194800	339669890	19280	19280	19280	19280	0
80	20231103	194700	339669890	19280	19280	19280	19280	0
81	20231103	194600	339669890	19280	19280	19280	19280	0
82	20231103	194500	339669890	19280	19280	19280	19280	0
83	20231103	194400	339669890	19280	19280	19280	19280	0
84	20231103	194300	339669890	19280	19280	19280	19280	0
85	20231103	194200	339669890	19280	19280	19280	19280	0
86	20231103	194100	339669890	19280	19280	19280	19280	0
87	20231103	194000	339669890	19280	19280	19280	19280	0
88	20231103	193900	339669890	19280	19280	19280	19280	0
89	20231103	193800	339669890	19280	19280	19280	19280	0
90	20231103	193700	339669890	19280	19280	19280	19280	0
91	20231103	193600	339669890	19280	19280	19280	19280	0
92	20231103	193500	339669890	19280	19280	19280	19280	576
93	20231103	193400	339669890	19280	19280	19280	19280	0
94	20231103	193300	339669890	19280	19280	19280	19280	0
95	20231103	193200	339669890	19280	19280	19280	19280	0
96	20231103	193100	339669890	19280	19280	19280	19280	0
97	20231103	193000	339669890	19280	19280	19280	19280	0
98	20231103	192900	339669890	19280	19280	19280	19280	0
99	20231103	192800	339669890	19280	19280	19280	19280	0
100	20231103	192700	339669890	19280	19280	19280	19280	0
101	20231103	192600	339669890	19280	19280	19280	19280	0
102	20231103	192500	339669890	19280	19280	19280	19280	0
103	20231103	192400	339669890	19280	19280	19280	19280	0
104	20231103	192300	339669890	19280	19280	19280	19280	0
105	20231103	192200	339669890	19280	19280	19280	19280	0
106	20231103	192100	339669890	19280	19280	19280	19280	0
107	20231103	192000	339669890	19280	19280	19280	19280	0
108	20231103	191900	339669890	19280	19280	19280	19280	0
109	20231103	191800	339669890	19280	19280	19280	19280	0
110	20231103	191700	339669890	19280	19280	19280	19280	0
111	20231103	191600	339669890	19280	19280	19280	19280	0
112	20231103	191500	339669890	19280	19280	19280	19280	0
113	20231103	191400	339669890	19280	19280	19280	19280	0
114	20231103	191300	339669890	19280	19280	19280	19280	0
115	20231103	191200	339669890	19280	19280	19280	19280	0
116	20231103	191100	339669890	19280	19280	19280	19280	0
117	20231103	191000	339669890	19280	19280	19280	19280	0
118	20231103	190900	339669890	19280	19280	19280	19280	0
119	20231103	190800	339669890	19280	19280	19280	19280	0
120	20231103	190700	339669890	19280	19280	19280	19280	0
121	20231103	190600	339669890	19280	19280	19280	19280	0
122	20231103	190500	339669890	19280	19280	19280	19280	576
123	20231103	190400	339669890	19280	19280	19280	19280	0
124	20231103	190300	339669890	19280	19280	19280	19280	0
125	20231103	190200	339669890	19280	19280	19280	19280	0
126	20231103	190100	339669890	19280	19280	19280	19280	0
127	20231103	190000	339669890	19280	19280	19280	19280	0
128	20231103	185900	339669890	19280	19280	19280	19280	0
129	20231103	185800	339669890	19280	19280	19280	19280	0
130	20231103	185700	339669890	19280	19280	19280	19280	0
131	20231103	185600	339669890	19280	19280	19280	19280	0
132	20231103	185500	339669890	19280	19280	19280	19280	0
133	20231103	185400	339669890	19280	19280	19280	19280	0
134	20231103	185300	339669890	19280	19280	19280	19280	0
135	20231103	185200	339669890	19280	19280	19280	19280	0
136	20231103	185100	339669890	19280	19280	19280	19280	0
137	20231103	185000	339669890	19280	19280	19280	19280	0
138	20231103	184900	339669890	19280	19280	19280	19280	0
139	20231103	184800	339669890	19280	19280	19280	19280	0
140	20231103	184700	339669890	19280	19280	19280	19280	0
141	20231103	184600	339669890	19280	19280	19280	19280	0
142	20231103	184500	339669890	19280	19280	19280	19280	0
143	20231103	184400	339669890	19280	19280	19280	19280	0
144	20231103	184300	339669890	19280	19280	19280	19280	0
145	20231103	184200	339669890	19280	19280	19280	19280	0
146	20231103	184100	339669890	19280	19280	19280	19280	0
147	20231103	184000	339669890	19280	19280	19280	19280	0
148	20231103	183900	339669890	19280	19280	19280	19280	0
149	20231103	183800	339669890	19280	19280	19280	19280	0
150	20231103	183700	339669890	19280	19280	19280	19280	0
151	20231103	183600	339669890	19280	19280	19280	19280	0
152	20231103	183500	339669890	19280	19280	19280	19280	576
153	20231103	183400	339669890	19280	19280	19280	19280	0
154	20231103	183300	339669890	19280	19280	19280	19280	0
155	20231103	183200	339669890	19280	19280	19280	19280	0
156	20231103	183100	339669890	19280	19280	19280	19280	0
157	20231103	183000	339669890	19280	19280	19280	19280	0
158	20231103	182900	339669890	19280	19280	19280	19280	0
159	20231103	182800	339669890	19280	19280	19280	19280	0
160	20231103	182700	339669890	19280	19280	19280	19280	0
161	20231103	182600	339669890	19280	19280	19280	19280	0
162	20231103	182500	339669890	19280	19280	19280	19280	0
163	20231103	182400	339669890	19280	19280	19280	19280	0
164	20231103	182300	339669890	19280	19280	19280	19280	0
165	20231103	182200	339669890	19280	19280	19280	19280	0
166	20231103	182100	339669890	19280	19280	19280	19280	0
167	20231103	182000	339669890	19280	19280	19280	19280	0
168	20231103	181900	339669890	19280	19280	19280	19280	0
169	20231103	181800	339669890	19280	19280	19280	19280	0
170	20231103	181700	339669890	19280	19280	19280	19280	0
171	20231103	181600	339669890	19280	19280	19280	19280	0
172	20231103	181500	339669890	19280	19280	19280	19280	0
173	20231103	181400	339669890	19280	19280	19280	19280	0
174	20231103	181300	339669890	19280	19280	19280	19280	0
175	20231103	181200	339669890	19280	19280	19280	19280	0
176	20231103	181100	339669890	19280	19280	19280	19280	0
177	20231103	181000	339669890	19280	19280	19280	19280	0
178	20231103	180900	339669890	19280	19280	19280	19280	0
179	20231103	180800	339669890	19280	19280	19280	19280	0
180	20231103	180700	339669890	19280	19280	19280	19280	0
181	20231103	180600	339669890	19280	19280	19280	19280	0
182	20231103	180500	339669890	19280	19280	19280	19280	576
183	20231103	180400	339669890	19280	19280	19280	19280	0
184	20231103	180300	339669890	19280	19280	19280	19280	0
185	20231103	180200	339669890	19280	19280	19280	19280	0
186	20231103	180100	339669890	19280	19280	19280	19280	0
187	20231103	180000	339669890	19280	19280	19280	19280	0
188	20231103	175900	339669890	19280	19280	19280	19280	0
189	20231103	175800	339669890	19280	19280	19280	19280	0
190	20231103	175700	339669890	19280	19280	19280	19280	0
191	20231103	175600	339669890	19280	19280	19280	19280	0
192	20231103	175500	339669890	19280	19280	19280	19280	0
193	20231103	175400	339669890	19280	19280	19280	19280	0
194	20231103	175300	339669890	19280	19280	19280	19280	0
195	20231103	175200	339669890	19280	19280	19280	19280	0
196	20231103	175100	339669890	19280	19280	19280	19280	0
197	20231103	175000	339669890	19280	19280	19280	19280	0
198	20231103	174900	339669890	19280	19280	19280	19280	0
199	20231103	174800	339669890	19280	19280	19280	19280	0
200	20231103	174700	339669890	19280	19280	19280	19280	0
201	20231103	174600	339669890	19280	19280	19280	19280	0
202	20231103	174500	339669890	19280	19280	19280	19280	0
203	20231103	174400	339669890	19280	19280	19280	19280	0
204	20231103	174300	339669890	19280	19280	19280	19280	0
205	20231103	174200	339669890	19280	19280	19280	19280	0
206	20231103	174100	339669890	19280	19280	19280	19280	0
207	20231103	174000	339669890	19280	19280	19280	19280	0
208	20231103	173900	339669890	19280	19280	19280	19280	0
209	20231103	173800	339669890	19280	19280	19280	19280	0
210	20231103	173700	339669890	19280	19280	19280	19280	0
211	20231103	173600	339669890	19280	19280	19280	19280	0
212	20231103	173500	339669890	19280	19280	19280	19280	576
213	20231103	173400	339669890	19280	19280	19280	19280	0
214	20231103	173300	339669890	19280	19280	19280	19280	0
215	20231103	173200	339669890	19280	19280	19280	19280	0
216	20231103	173100	339669890	19280	19280	19280	19280	0
217	20231103	173000	339669890	19280	19280	19280	19280	0
218	20231103	172900	339669890	19280	19280	19280	19280	0
219	20231103	172800	339669890	19280	19280	19280	19280	0
220	20231103	172700	339669890	19280	19280	19280	19280	0
221	20231103	172600	339669890	19280	19280	19280	19280	0
222	20231103	172500	339669890	19280	19280	19280	19280	0
223	20231103	172400	339669890	19280	19280	19280	19280	0
224	20231103	172300	339669890	19280	19280	19280	19280	0
225	20231103	172200	339669890	19280	19280	19280	19280	0
226	20231103	172100	339669890	19280	19280	19280	19280	0
227	20231103	172000	339669890	19280	19280	19280	19280	0
228	20231103	171900	339669890	19280	19280	19280	19280	0
229	20231103	171800	339669890	19280	19280	19280	19280	0
230	20231103	171700	339669890	19280	19280	19280	19280	0
231	20231103	171600	339669890	19280	19280	19280	19280	0
232	20231103	171500	339669890	19280	19280	19280	19280	0
233	20231103	171400	339669890	19280	19280	19280	19280	0
234	20231103	171300	339669890	19280	19280	19280	19280	0
235	20231103	171200	339669890	19280	19280	19280	19280	0
236	20231103	171100	339669890	19280	19280	19280	19280	0
237	20231103	171000	339669890	19280	19280	19280	19280	0
238	20231103	170900	339669890	19280	19280	19280	19280	0
239	20231103	170800	339669890	19280	19280	19280	19280	0
240	20231103	170700	339669890	19280	19280	19280	19280	0
241	20231103	170600	339669890	19280	19280	19280	19280	0
242	20231103	170500	339669890	19280	19280	19280	19280	576
243	20231103	170400	339669890	19280	19280	19280	19280	0
244	20231103	170300	339669890	19280	19280	19280	19280	0
245	20231103	170200	339669890	19280	19280	19280	19280	0
246	20231103	170100	339669890	19280	19280	19280	19280	0
247	20231103	170000	339669890	19280	19280	19280	19280	0
248	20231103	165900	339669890	19280	19280	19280	19280	0
249	20231103	165800	339669890	19280	19280	19280	19280	0
250	20231103	165700	339669890	19280	19280	19280	19280	0
251	20231103	165600	339669890	19280	19280	19280	19280	0
252	20231103	165500	339669890	19280	19280	19280	19280	0
253	20231103	165400	339669890	19280	19280	19280	19280	0
254	20231103	165300	339669890	19280	19280	19280	19280	0
255	20231103	165200	339669890	19280	19280	19280	19280	0
256	20231103	165100	339669890	19280	19280	19280	19280	0
257	20231103	165000	339669890	19280	19280	19280	19280	0
258	20231103	164900	339669890	19280	19280	19280	19280	0
259	20231103	164800	339669890	19280	19280	19280	19280	0
260	20231103	164700	339669890	19280	19280	19280	19280	0
261	20231103	164600	339669890	19280	19280	19280	19280	0
262	20231103	164500	339669890	19280	19280	19280	19280	0
263	20231103	164400	339669890	19280	19280	19280	19280	0
264	20231103	164300	339669890	19280	19280	19280	19280	0
265	20231103	164200	339669890	19280	19280	19280	19280	0
266	20231103	164100	339669890	19280	19280	19280	19280	0
267	20231103	164000	339669890	19280	19280	19280	19280	0
268	20231103	163900	339669890	19280	19280	19280	19280	0
269	20231103	163800	339669890	19280	19280	19280	19280	0
270	20231103	163700	339669890	19280	19280	19280	19280	0
271	20231103	163600	339669890	19280	19280	19280	19280	0
272	20231103	163500	339669890	19280	19280	19280	19280	576
273	20231103	163400	339669890	19280	19280	19280	19280	0
274	20231103	163300	339669890	19280	19280	19280	19280	0
275	20231103	163200	339669890	19280	19280	19280	19280	0
276	20231103	163100	339669890	19280	19280	19280	19280	0
277	20231103	163000	339669890	19280	19280	19280	19280	0
278	20231103	162900	339669890	19280	19280	19280	19280	0
279	20231103	162800	339669890	19280	19280	19280	19280	0
280	20231103	162700	339669890	19280	19280	19280	19280	0
281	20231103	162600	339669890	19280	19280	19280	19280	0
282	20231103	162500	339669890	19280	19280	19280	19280	0
283	20231103	162400	339669890	19280	19280	19280	19280	0
284	20231103	162300	339669890	19280	19280	19280	19280	0
285	20231103	162200	339669890	19280	19280	19280	19280	0
286	20231103	162100	339669890	19280	19280	19280	19280	0
287	20231103	162000	339669890	19280	19280	19280	19280	0
288	20231103	161900	339669890	19280	19280	19280	19280	0
289	20231103	161800	339669890	19280	19280	19280	19280	0
290	20231103	161700	339669890	19280	19280	19280	19280	0
291	20231103	161600	339669890	19280	19280	19280	19280	0
292	20231103	161500	339669890	19280	19280	19280	19280	0
293	20231103	161400	339669890	19280	19280	19280	19280	0
294	20231103	161300	339669890	19280	19280	19280	19280	0
295	20231103	161200	339669890	19280	19280	19280	19280	0
296	20231103	161100	339669890	19280	19280	19280	19280	0
297	20231103	161000	339669890	19280	19280	19280	19280	0
298	20231103	160900	339669890	19280	19280	19280	19280	0
299	20231103	160800	339669890	19280	19280	19280	19280	0
300	20231103	160700	339669890	19280	19280	19280	19280	0
301	20231103	160600	339669890	19280	19280	19280	19280	0
302	20231103	160500	339669890	19280	19280	19280	19280	576
303	20231103	160400	339669890	19280	19280	19280	19280	0
304	20231103	160300	339669890	19280	19280	19280	19280	0
305	20231103	160200	339669890	19280	19280	19280	19280	0
306	20231103	160100	339669890	19280	19280	19280	19280	0
307	20231103	160000	339669890	19280	19280	19280	19280	0
308	20231103	155900	339669890	19280	19280	19280	19280	0
309	20231103	155800	339669890	19280	19280	19280	19280	0
310	20231103	155700	339669890	19280	19280	19280	19280	0
311	20231103	155600	339669890	19280	19280	19280	19280	0
312	20231103	155500	339669890	19280	19280	19280	19280	0
313	20231103	155400	339669890	19280	19280	19280	19280	0
314	20231103	155300	339669890	19280	19280	19280	19280	0
315	20231103	155200	339669890	19280	19280	19280	19280	0
316	20231103	155100	339669890	19280	19280	19280	19280	0
317	20231103	155000	339669890	19280	19280	19280	19280	0
318	20231103	154900	339669890	19280	19280	19280	19280	0
319	20231103	154800	339669890	19280	19280	19280	19280	0
320	20231103	154700	339669890	19280	19280	19280	19280	0
321	20231103	154600	339669890	19280	19280	19280	19280	0
322	20231103	154500	339669890	19280	19280	19280	19280	0
323	20231103	154400	339669890	19280	19280	19280	19280	0
324	20231103	154300	339669890	19280	19280	19280	19280	0
325	20231103	154200	339669890	19280	19280	19280	19280	0
326	20231103	154100	339669890	19280	19280	19280	19280	0
327	20231103	154000	339669890	19280	19280	19280	19280	0
328	20231103	153900	339669890	19280	19280	19280	19280	0
329	20231103	153800	339669890	19280	19280	19280	19280	0
330	20231103	153700	339669890	19280	19280	19280	19280	0
331	20231103	153600	339669890	19280	19280	19280	19280	0
332	20231103	153500	339669890	19280	19280	19280	19280	576
333	20231103	153400	339669890	19280	19280	19280	19280	0
334	20231103	153300	339669890	19280	19280	19280	19280	0
335	20231103	153200	339669890	19280	19280	19280	19280	0
336	20231103	153100	339669890	19280	19280	19280	19280	0
337	20231103	153000	339669890	19280	19280	19280	19280	576
338	20231103	152900	328564610	19260	19260	19260	19260	0
339	20231103	152800	328564610	19260	19260	19260	19260	0
340	20231103	152700	328564610	19260	19260	19260	19260	0
341	20231103	152600	328564610	19260	19260	19260	19260	0
342	20231103	152500	328564610	19260	19260	19260	19260	0
343	20231103	152400	328564610	19260	19260	19260	19260	0
344	20231103	152300	328564610	19260	19260	19260	19260	0
345	20231103	152200	328564610	19260	19260	19260	19260	0
346	20231103	152100	328564610	19260	19260	19260	19260	0
347	20231103	152000	328564610	19260	19260	19260	19260	0
348	20231103	151900	328564610	19260	19260	19260	19260	12
349	20231103	151800	328333490	19260	19250	19260	19250	36
350	20231103	151700	327640180	19250	19250	19250	19250	0
351	20231103	151600	327640180	19250	19250	19250	19250	3
352	20231103	151500	327582430	19250	19240	19250	19240	71
353	20231103	151400	326215890	19240	19240	19240	19240	102
354	20231103	151300	324253410	19230	19230	19230	19230	836
355	20231103	151200	308177130	19230	19230	19230	19230	220
356	20231103	151100	303946530	19210	19190	19210	19190	626
357	20231103	151000	291930540	19180	19150	19180	19150	525
358	20231103	150900	281870020	19140	19140	19140	19140	50
359	20231103	150800	280913020	19140	19150	19150	19140	20
360	20231103	150700	280530170	19140	19140	19140	19140	0
361	20231103	150600	280530170	19140	19140	19140	19140	10
362	20231103	150500	280338770	19140	19140	19140	19140	0
363	20231103	150400	280338770	19140	19140	19140	19140	143
364	20231103	150300	277601750	19140	19140	19140	19140	26
365	20231103	150200	277104110	19160	19160	19160	19160	10
366	20231103	150100	276912510	19140	19140	19140	19140	0
367	20231103	150000	276912510	19140	19140	19140	19140	1
368	20231103	145900	276893370	19150	19150	19150	19150	5
369	20231103	145800	276797620	19150	19150	19150	19150	0
370	20231103	145700	276797620	19150	19150	19150	19150	0
371	20231103	145600	276797620	19150	19150	19150	19150	0
372	20231103	145500	276797620	19150	19150	19150	19150	6
373	20231103	145400	276682720	19150	19150	19150	19150	0
374	20231103	145300	276682720	19150	19150	19150	19150	0
375	20231103	145200	276682720	19150	19150	19150	19150	0
376	20231103	145100	276682720	19150	19150	19150	19150	0
377	20231103	145000	276682720	19150	19150	19150	19150	1
378	20231103	144900	276663570	19140	19140	19140	19140	0
379	20231103	144800	276663570	19140	19140	19140	19140	0
380	20231103	144700	276663570	19140	19140	19140	19140	93
381	20231103	144600	274883550	19140	19140	19140	19140	0
382	20231103	144500	274883550	19140	19140	19140	19140	10
383	20231103	144400	274692150	19140	19140	19140	19140	0
384	20231103	144300	274692150	19140	19140	19140	19140	0
385	20231103	144200	274692150	19140	19150	19150	19140	4
386	20231103	144100	274615560	19150	19180	19180	19150	106
387	20231103	144000	272585620	19190	19190	19190	19190	0
388	20231103	143900	272585620	19190	19190	19190	19190	1
389	20231103	143800	272566430	19160	19160	19160	19160	0
390	20231103	143700	272566430	19160	19160	19160	19160	0
391	20231103	143600	272566430	19160	19160	19160	19160	104
392	20231103	143500	270573790	19160	19160	19160	19160	97
393	20231103	143400	268715270	19160	19160	19160	19160	4
394	20231103	143300	268638630	19160	19160	19160	19160	0
395	20231103	143200	268638630	19160	19160	19160	19160	0
396	20231103	143100	268638630	19160	19160	19160	19160	1
397	20231103	143000	268619470	19160	19160	19160	19160	0
398	20231103	142900	268619470	19160	19160	19160	19160	27
399	20231103	142800	268102150	19160	19160	19160	19160	0
400	20231103	142700	268102150	19160	19160	19160	19160	0
401	20231103	142600	268102150	19160	19170	19170	19160	50
402	20231103	142500	267143760	19170	19170	19170	19170	0
403	20231103	142400	267143760	19170	19170	19170	19170	1
404	20231103	142300	267124590	19170	19170	19170	19170	0
405	20231103	142200	267124590	19170	19170	19170	19170	12
406	20231103	142100	266894550	19200	19200	19200	19200	0
407	20231103	142000	266894550	19200	19200	19200	19200	0
408	20231103	141900	266894550	19200	19200	19200	19200	132
409	20231103	141800	264360150	19160	19160	19160	19160	0
410	20231103	141700	264360150	19160	19160	19160	19160	0
411	20231103	141600	264360150	19160	19160	19160	19160	0
412	20231103	141500	264360150	19160	19170	19170	19160	50
413	20231103	141400	263401950	19160	19160	19160	19160	0
414	20231103	141300	263401950	19160	19160	19160	19160	0
415	20231103	141200	263401950	19160	19160	19160	19160	0
416	20231103	141100	263401950	19160	19160	19160	19160	0
417	20231103	141000	263401950	19160	19160	19160	19160	15
418	20231103	140900	263114550	19200	19200	19200	19200	0
419	20231103	140800	263114550	19200	19200	19200	19200	0
420	20231103	140700	263114550	19200	19200	19200	19200	0
421	20231103	140600	263114550	19200	19200	19200	19200	0
422	20231103	140500	263114550	19200	19200	19200	19200	0
423	20231103	140400	263114550	19200	19200	19200	19200	0
424	20231103	140300	263114550	19200	19200	19200	19200	0
425	20231103	140200	263114550	19200	19200	19200	19200	0
426	20231103	140100	263114550	19200	19200	19200	19200	0
427	20231103	140000	263114550	19200	19200	19200	19200	11
428	20231103	135900	262903350	19200	19200	19200	19200	0
429	20231103	135800	262903350	19200	19200	19200	19200	0
430	20231103	135700	262903350	19200	19200	19200	19200	0
431	20231103	135600	262903350	19200	19200	19200	19200	0
432	20231103	135500	262903350	19200	19200	19200	19200	0
433	20231103	135400	262903350	19200	19200	19200	19200	2
434	20231103	135300	262864950	19180	19180	19180	19180	0
435	20231103	135200	262864950	19180	19180	19180	19180	0
436	20231103	135100	262864950	19180	19180	19180	19180	0
437	20231103	135000	262864950	19180	19180	19180	19180	0
438	20231103	134900	262864950	19180	19180	19180	19180	0
439	20231103	134800	262864950	19180	19180	19180	19180	0
440	20231103	134700	262864950	19180	19180	19180	19180	0
441	20231103	134600	262864950	19180	19180	19180	19180	0
442	20231103	134500	262864950	19180	19180	19180	19180	0
443	20231103	134400	262864950	19180	19180	19180	19180	0
444	20231103	134300	262864950	19180	19180	19180	19180	0
445	20231103	134200	262864950	19180	19180	19180	19180	0
446	20231103	134100	262864950	19180	19180	19180	19180	0
447	20231103	134000	262864950	19180	19180	19180	19180	0
448	20231103	133900	262864950	19180	19180	19180	19180	93
449	20231103	133800	261081210	19200	19200	19200	19200	0
450	20231103	133700	261081210	19200	19200	19200	19200	0
451	20231103	133600	261081210	19200	19200	19200	19200	70
452	20231103	133500	259737210	19200	19200	19200	19200	0
453	20231103	133400	259737210	19200	19200	19200	19200	0
454	20231103	133300	259737210	19200	19200	19200	19200	0
455	20231103	133200	259737210	19200	19200	19200	19200	188
456	20231103	133100	256127610	19200	19210	19210	19200	37
457	20231103	133000	255416910	19210	19210	19210	19210	1
458	20231103	132900	255397700	19200	19200	19200	19200	0
459	20231103	132800	255397700	19200	19200	19200	19200	0
460	20231103	132700	255397700	19200	19200	19200	19200	0
461	20231103	132600	255397700	19200	19200	19200	19200	0
462	20231103	132500	255397700	19200	19200	19200	19200	0
463	20231103	132400	255397700	19200	19200	19200	19200	0
464	20231103	132300	255397700	19200	19200	19200	19200	0
465	20231103	132200	255397700	19200	19200	19200	19200	8
466	20231103	132100	255244100	19230	19230	19230	19230	1
467	20231103	132000	255224870	19200	19210	19210	19200	301
468	20231103	131900	249445440	19210	19210	19210	19210	0
469	20231103	131800	249445440	19210	19210	19210	19210	0
470	20231103	131700	249445440	19210	19210	19210	19210	0
471	20231103	131600	249445440	19210	19210	19210	19210	0
472	20231103	131500	249445440	19210	19210	19210	19210	0
473	20231103	131400	249445440	19210	19210	19210	19210	0
474	20231103	131300	249445440	19210	19210	19210	19210	0
475	20231103	131200	249445440	19210	19210	19210	19210	0
476	20231103	131100	249445440	19210	19210	19210	19210	2
477	20231103	131000	249407020	19200	19200	19200	19200	0
478	20231103	130900	249407020	19200	19200	19200	19200	0
479	20231103	130800	249407020	19200	19240	19240	19200	808
480	20231103	130700	233879940	19240	19250	19250	19240	22
481	20231103	130600	233456580	19250	19260	19260	19250	114
482	20231103	130500	231261820	19260	19260	19260	19260	0
483	20231103	130400	231261820	19260	19260	19260	19260	0
484	20231103	130300	231261820	19260	19260	19260	19260	0
485	20231103	130200	231261820	19260	19260	19260	19260	2
486	20231103	130100	231223300	19280	19280	19280	19280	10
487	20231103	130000	231030500	19300	19300	19300	19300	0
488	20231103	125900	231030500	19300	19300	19300	19300	0
489	20231103	125800	231030500	19300	19300	19300	19300	0
490	20231103	125700	231030500	19300	19300	19300	19300	0
491	20231103	125600	231030500	19300	19300	19300	19300	0
492	20231103	125500	231030500	19300	19300	19300	19300	0
493	20231103	125400	231030500	19300	19300	19300	19300	0
494	20231103	125300	231030500	19300	19300	19300	19300	0
495	20231103	125200	231030500	19300	19300	19300	19300	0
496	20231103	125100	231030500	19300	19300	19300	19300	0
497	20231103	125000	231030500	19300	19300	19300	19300	0
498	20231103	124900	231030500	19300	19300	19300	19300	0
499	20231103	124800	231030500	19300	19300	19300	19300	0
500	20231103	124700	231030500	19300	19300	19300	19300	76
501	20231103	124600	229563700	19300	19300	19300	19300	0
502	20231103	124500	229563700	19300	19300	19300	19300	151
503	20231103	124400	226649400	19300	19300	19300	19300	0
504	20231103	124300	226649400	19300	19300	19300	19300	4
505	20231103	124200	226572200	19250	19250	19250	19250	0
506	20231103	124100	226572200	19250	19250	19250	19250	0
507	20231103	124000	226572200	19250	19250	19250	19250	0
508	20231103	123900	226572200	19250	19250	19250	19250	0
509	20231103	123800	226572200	19250	19250	19250	19250	0
510	20231103	123700	226572200	19250	19250	19250	19250	0
511	20231103	123600	226572200	19250	19280	19280	19250	300
512	20231103	123500	220796630	19310	19310	19310	19310	0
513	20231103	123400	220796630	19310	19310	19310	19310	25
514	20231103	123300	220313880	19320	19320	19320	19320	0
515	20231103	123200	220313880	19320	19290	19320	19290	105
516	20231103	123100	218285540	19290	19290	19290	19290	6
517	20231103	123000	218169800	19320	19320	19320	19320	0
518	20231103	122900	218169800	19320	19320	19320	19320	1
519	20231103	122800	218150480	19320	19320	19320	19320	0
520	20231103	122700	218150480	19320	19320	19320	19320	0
521	20231103	122600	218150480	19320	19320	19320	19320	0
522	20231103	122500	218150480	19320	19320	19320	19320	0
523	20231103	122400	218150480	19320	19320	19320	19320	0
524	20231103	122300	218150480	19320	19320	19320	19320	0
525	20231103	122200	218150480	19320	19320	19320	19320	2
526	20231103	122100	218111840	19330	19330	19330	19330	0
527	20231103	122000	218111840	19330	19330	19330	19330	0
528	20231103	121900	218111840	19330	19330	19330	19330	0
529	20231103	121800	218111840	19330	19330	19330	19330	0
530	20231103	121700	218111840	19330	19330	19330	19330	0
531	20231103	121600	218111840	19330	19330	19330	19330	0
532	20231103	121500	218111840	19330	19330	19330	19330	0
533	20231103	121400	218111840	19330	19330	19330	19330	0
534	20231103	121300	218111840	19330	19330	19330	19330	0
535	20231103	121200	218111840	19330	19330	19330	19330	0
536	20231103	121100	218111840	19330	19330	19330	19330	0
537	20231103	121000	218111840	19330	19330	19330	19330	1
538	20231103	120900	218092510	19330	19330	19330	19330	0
539	20231103	120800	218092510	19330	19330	19330	19330	3
540	20231103	120700	218034520	19330	19330	19330	19330	0
541	20231103	120600	218034520	19330	19330	19330	19330	0
542	20231103	120500	218034520	19330	19330	19330	19330	0
543	20231103	120400	218034520	19330	19330	19330	19330	0
544	20231103	120300	218034520	19330	19290	19330	19290	205
545	20231103	120200	214078520	19270	19270	19270	19270	0
546	20231103	120100	214078520	19270	19270	19270	19270	0
547	20231103	120000	214078520	19270	19270	19270	19270	0
548	20231103	115900	214078520	19270	19270	19270	19270	10
549	20231103	115800	213885820	19270	19270	19270	19270	653
550	20231103	115700	201302510	19270	19270	19270	19270	1
551	20231103	115600	201283240	19290	19290	19290	19290	0
552	20231103	115500	201283240	19290	19290	19290	19290	1
553	20231103	115400	201263950	19270	19270	19270	19270	300
554	20231103	115300	195482950	19270	19270	19270	19270	0
555	20231103	115200	195482950	19270	19270	19270	19270	0
556	20231103	115100	195482950	19270	19280	19280	19270	500
557	20231103	115000	185847730	19290	19290	19290	19290	27
558	20231103	114900	185326900	19290	19290	19290	19290	0
559	20231103	114800	185326900	19290	19290	19290	19290	0
560	20231103	114700	185326900	19290	19290	19290	19290	0
561	20231103	114600	185326900	19290	19290	19290	19290	0
562	20231103	114500	185326900	19290	19290	19290	19290	0
563	20231103	114400	185326900	19290	19290	19290	19290	5
564	20231103	114300	185230450	19290	19290	19290	19290	1
565	20231103	114200	185211160	19290	19290	19290	19290	0
566	20231103	114100	185211160	19290	19290	19290	19290	5
567	20231103	114000	185114710	19280	19280	19280	19280	0
568	20231103	113900	185114710	19280	19280	19280	19280	0
569	20231103	113800	185114710	19280	19280	19280	19280	0
570	20231103	113700	185114710	19280	19280	19280	19280	0
571	20231103	113600	185114710	19280	19280	19280	19280	0
572	20231103	113500	185114710	19280	19280	19280	19280	51
573	20231103	113400	184131430	19280	19280	19280	19280	1
574	20231103	113300	184112150	19280	19280	19280	19280	7
575	20231103	113200	183977190	19280	19270	19280	19270	11
576	20231103	113100	183765210	19280	19280	19280	19280	0
577	20231103	113000	183765210	19280	19280	19280	19280	8
578	20231103	112900	183610970	19280	19280	19280	19280	0
579	20231103	112800	183610970	19280	19280	19280	19280	5
580	20231103	112700	183514570	19270	19270	19270	19270	0
581	20231103	112600	183514570	19270	19270	19270	19270	56
582	20231103	112500	182435450	19320	19320	19320	19320	1
583	20231103	112400	182416130	19320	19320	19320	19320	0
584	20231103	112300	182416130	19320	19320	19320	19320	0
585	20231103	112200	182416130	19320	19320	19320	19320	1
586	20231103	112100	182396810	19330	19330	19330	19330	0
587	20231103	112000	182396810	19330	19330	19330	19330	21
588	20231103	111900	181990880	19330	19330	19330	19330	95
589	20231103	111800	180154530	19340	19340	19340	19340	0
590	20231103	111700	180154530	19340	19290	19340	19290	24
591	20231103	111600	179691420	19290	19290	19290	19290	0
592	20231103	111500	179691420	19290	19290	19290	19290	14
593	20231103	111400	179421360	19290	19290	19290	19290	0
594	20231103	111300	179421360	19290	19290	19290	19290	0
595	20231103	111200	179421360	19290	19290	19290	19290	0
596	20231103	111100	179421360	19290	19290	19290	19290	0
597	20231103	111000	179421360	19290	19290	19290	19290	0
598	20231103	110900	179421360	19290	19290	19290	19290	14
599	20231103	110800	179151300	19290	19290	19290	19290	36
600	20231103	110700	178456860	19290	19290	19290	19290	0
601	20231103	110600	178456860	19290	19260	19290	19250	14
602	20231103	110500	178187190	19280	19280	19280	19280	29
603	20231103	110400	177628070	19280	19280	19280	19280	0
604	20231103	110300	177628070	19280	19280	19280	19280	0
605	20231103	110200	177628070	19280	19280	19280	19280	0
606	20231103	110100	177628070	19280	19280	19280	19280	0
607	20231103	110000	177628070	19280	19280	19280	19280	8
608	20231103	105900	177473830	19280	19270	19280	19270	63
609	20231103	105800	176259310	19270	19270	19270	19270	5
610	20231103	105700	176162960	19270	19270	19270	19270	20
611	20231103	105600	175777560	19270	19270	19270	19270	0
612	20231103	105500	175777560	19270	19270	19270	19270	0
613	20231103	105400	175777560	19270	19270	19270	19270	0
614	20231103	105300	175777560	19270	19270	19270	19270	0
615	20231103	105200	175777560	19270	19270	19270	19270	3
616	20231103	105100	175719750	19250	19270	19270	19250	11
617	20231103	105000	175507960	19260	19260	19260	19260	1
618	20231103	104900	175488700	19270	19270	19270	19270	0
619	20231103	104800	175488700	19270	19270	19270	19270	0
620	20231103	104700	175488700	19270	19270	19270	19270	0
621	20231103	104600	175488700	19270	19270	19270	19270	0
622	20231103	104500	175488700	19270	19280	19280	19270	13
623	20231103	104400	175238170	19270	19270	19270	19270	8
624	20231103	104300	175084010	19270	19270	19270	19270	0
625	20231103	104200	175084010	19270	19270	19270	19270	0
626	20231103	104100	175084010	19270	19270	19270	19270	0
627	20231103	104000	175084010	19270	19270	19270	19270	1
628	20231103	103900	175064740	19270	19270	19270	19270	0
629	20231103	103800	175064740	19270	19260	19270	19260	16
630	20231103	103700	174756510	19240	19240	19240	19240	9
631	20231103	103600	174583350	19240	19240	19240	19240	0
632	20231103	103500	174583350	19240	19240	19240	19240	100
633	20231103	103400	172659350	19240	19240	19240	19240	0
634	20231103	103300	172659350	19240	19240	19240	19240	0
635	20231103	103200	172659350	19240	19270	19280	19240	7
636	20231103	103100	172524480	19240	19240	19310	19240	93
637	20231103	103000	170734990	19250	19250	19250	19250	45
638	20231103	102900	169868740	19260	19260	19260	19260	10
639	20231103	102800	169676140	19260	19260	19260	19260	0
640	20231103	102700	169676140	19260	19260	19260	19260	1
641	20231103	102600	169656880	19240	19240	19240	19240	0
642	20231103	102500	169656880	19240	19240	19240	19240	0
643	20231103	102400	169656880	19240	19240	19240	19240	0
644	20231103	102300	169656880	19240	19240	19400	19240	501
645	20231103	102200	159983940	19240	19240	19240	19240	2
646	20231103	102100	159945460	19230	19230	19230	19230	2
647	20231103	102000	159907000	19230	19260	19260	19230	9
648	20231103	101900	159733780	19260	19250	19260	19250	10
649	20231103	101800	159541270	19250	19230	19250	19230	96
650	20231103	101700	157695150	19230	19230	19230	19230	0
651	20231103	101600	157695150	19230	19230	19230	19230	0
652	20231103	101500	157695150	19230	19260	19260	19230	11
653	20231103	101400	157483320	19230	19230	19230	19230	4
654	20231103	101300	157406400	19230	19230	19230	19230	1
655	20231103	101200	157387170	19230	19230	19230	19230	0
656	20231103	101100	157387170	19230	19230	19230	19230	1
657	20231103	101000	157367940	19230	19280	19280	19230	42
658	20231103	100900	156559870	19280	19270	19280	19270	14
659	20231103	100800	156290040	19270	19270	19270	19270	0
660	20231103	100700	156290040	19270	19270	19270	19270	10
661	20231103	100600	156097340	19290	19270	19290	19270	64
662	20231103	100500	154863920	19260	19240	19260	19240	136
663	20231103	100400	152245960	19230	19200	19230	19190	900
664	20231103	100300	134964260	19200	19200	19200	19200	0
665	20231103	100200	134964260	19200	19200	19200	19200	0
666	20231103	100100	134964260	19200	19200	19200	19200	0
667	20231103	100000	134964260	19200	19200	19200	19200	1
668	20231103	095900	134945060	19210	19230	19230	19210	41
669	20231103	095800	134157220	19250	19240	19250	19240	62
670	20231103	095700	132964220	19200	19200	19200	19200	63
671	20231103	095600	131754620	19120	19100	19120	19100	544
672	20231103	095500	121359480	19090	19090	19090	19090	18
673	20231103	095400	121015860	19110	19110	19110	19110	0
674	20231103	095300	121015860	19110	19080	19110	19080	521
675	20231103	095200	111069790	19000	19000	19000	19000	7
676	20231103	095100	110936790	19000	19010	19010	19000	301
677	20231103	095000	105217290	19090	19010	19090	19010	13
678	20231103	094900	104970080	19100	19100	19100	19100	0
679	20231103	094800	104970080	19100	19100	19100	19100	0
680	20231103	094700	104970080	19100	19050	19100	19050	23
681	20231103	094600	104531810	19050	19050	19050	19050	8
682	20231103	094500	104379410	19050	19060	19060	19050	13
683	20231103	094400	104131730	19060	19060	19060	19060	1
684	20231103	094300	104112670	19050	19090	19090	19050	56
685	20231103	094200	103044700	19110	19110	19110	19110	1
686	20231103	094100	103025590	19100	19100	19100	19100	6
687	20231103	094000	102910990	19120	19120	19120	19120	0
688	20231103	093900	102910990	19120	19120	19120	19120	0
689	20231103	093800	102910990	19120	19120	19120	19120	0
690	20231103	093700	102910990	19120	19120	19120	19120	21
691	20231103	093600	102509470	19120	19120	19120	19120	0
692	20231103	093500	102509470	19120	19110	19120	19080	262
693	20231103	093400	97500310	19110	19060	19110	19060	177
694	20231103	093300	94124850	19060	19060	19060	19060	0
695	20231103	093200	94124850	19060	19060	19060	19060	0
696	20231103	093100	94124850	19060	19060	19060	19060	1
697	20231103	093000	94105790	19050	19050	19050	19050	10
698	20231103	092900	93915290	19060	19070	19070	19060	59
699	20231103	092800	92790460	19070	19070	19070	19070	0
700	20231103	092700	92790460	19070	19070	19070	19070	0
701	20231103	092600	92790460	19070	19090	19090	19070	181
702	20231103	092500	89337170	19120	19130	19130	19120	274
703	20231103	092400	84097100	19130	19140	19140	19130	2
704	20231103	092300	84058830	19130	19180	19180	19130	32
705	20231103	092200	83445370	19250	19220	19250	19220	57
706	20231103	092100	82348600	19140	19140	19140	19140	3
707	20231103	092000	82291180	19130	19130	19300	19110	113
708	20231103	091900	80119810	19130	19130	19130	19130	1
709	20231103	091800	80100680	19060	19060	19060	19060	0
710	20231103	091700	80100680	19060	19060	19060	19060	0
711	20231103	091600	80100680	19060	19060	19060	19060	0
712	20231103	091500	80100680	19060	19060	19060	19060	0
713	20231103	091400	80100680	19060	19070	19070	19050	626
714	20231103	091300	68167940	19080	19070	19080	19070	253
715	20231103	091200	63341210	19070	19070	19070	19070	60
716	20231103	091100	62197010	19070	19100	19100	19070	130
717	20231103	091000	59714910	19100	19100	19100	19100	105
718	20231103	090900	57709410	19100	19100	19100	19100	0
719	20231103	090800	57709410	19100	19100	19100	19100	100
720	20231103	090700	55799410	19100	19080	19100	19080	242
721	20231103	090600	51178830	19000	18990	19000	18970	425
722	20231103	090500	43108390	18980	19030	19030	18980	163
723	20231103	090400	40008460	19030	19070	19070	19030	628
724	20231103	090300	28056310	19070	19080	19080	19070	214
725	20231103	090200	23975230	19100	19100	19110	19080	726
726	20231103	090100	10115780	19110	19190	19190	19110	348
727	20231103	090000	3437810	19190	19340	19340	19160	178