KissMeData/136490/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	201600	224372570	7430	7430	7430	7430	190
3	20231103	201500	224372570	7430	7430	7430	7430	0
4	20231103	201400	224372570	7430	7430	7430	7430	0
5	20231103	201300	224372570	7430	7430	7430	7430	0
6	20231103	201200	224372570	7430	7430	7430	7430	0
7	20231103	201100	224372570	7430	7430	7430	7430	0
8	20231103	201000	224372570	7430	7430	7430	7430	0
9	20231103	200900	224372570	7430	7430	7430	7430	0
10	20231103	200800	224372570	7430	7430	7430	7430	0
11	20231103	200700	224372570	7430	7430	7430	7430	0
12	20231103	200600	224372570	7430	7430	7430	7430	0
13	20231103	200500	224372570	7430	7430	7430	7430	0
14	20231103	200400	224372570	7430	7430	7430	7430	0
15	20231103	200300	224372570	7430	7430	7430	7430	0
16	20231103	200200	224372570	7430	7430	7430	7430	0
17	20231103	200100	224372570	7430	7430	7430	7430	0
18	20231103	200000	224372570	7430	7430	7430	7430	0
19	20231103	195900	224372570	7430	7430	7430	7430	0
20	20231103	195800	224372570	7430	7430	7430	7430	0
21	20231103	195700	224372570	7430	7430	7430	7430	0
22	20231103	195600	224372570	7430	7430	7430	7430	0
23	20231103	195500	224372570	7430	7430	7430	7430	0
24	20231103	195400	224372570	7430	7430	7430	7430	0
25	20231103	195300	224372570	7430	7430	7430	7430	0
26	20231103	195200	224372570	7430	7430	7430	7430	0
27	20231103	195100	224372570	7430	7430	7430	7430	0
28	20231103	195000	224372570	7430	7430	7430	7430	0
29	20231103	194900	224372570	7430	7430	7430	7430	0
30	20231103	194800	224372570	7430	7430	7430	7430	0
31	20231103	194700	224372570	7430	7430	7430	7430	0
32	20231103	194600	224372570	7430	7430	7430	7430	190
33	20231103	194500	224372570	7430	7430	7430	7430	0
34	20231103	194400	224372570	7430	7430	7430	7430	0
35	20231103	194300	224372570	7430	7430	7430	7430	0
36	20231103	194200	224372570	7430	7430	7430	7430	0
37	20231103	194100	224372570	7430	7430	7430	7430	0
38	20231103	194000	224372570	7430	7430	7430	7430	0
39	20231103	193900	224372570	7430	7430	7430	7430	0
40	20231103	193800	224372570	7430	7430	7430	7430	0
41	20231103	193700	224372570	7430	7430	7430	7430	0
42	20231103	193600	224372570	7430	7430	7430	7430	0
43	20231103	193500	224372570	7430	7430	7430	7430	0
44	20231103	193400	224372570	7430	7430	7430	7430	0
45	20231103	193300	224372570	7430	7430	7430	7430	0
46	20231103	193200	224372570	7430	7430	7430	7430	0
47	20231103	193100	224372570	7430	7430	7430	7430	0
48	20231103	193000	224372570	7430	7430	7430	7430	0
49	20231103	192900	224372570	7430	7430	7430	7430	0
50	20231103	192800	224372570	7430	7430	7430	7430	0
51	20231103	192700	224372570	7430	7430	7430	7430	0
52	20231103	192600	224372570	7430	7430	7430	7430	0
53	20231103	192500	224372570	7430	7430	7430	7430	0
54	20231103	192400	224372570	7430	7430	7430	7430	0
55	20231103	192300	224372570	7430	7430	7430	7430	0
56	20231103	192200	224372570	7430	7430	7430	7430	0
57	20231103	192100	224372570	7430	7430	7430	7430	0
58	20231103	192000	224372570	7430	7430	7430	7430	0
59	20231103	191900	224372570	7430	7430	7430	7430	0
60	20231103	191800	224372570	7430	7430	7430	7430	0
61	20231103	191700	224372570	7430	7430	7430	7430	0
62	20231103	191600	224372570	7430	7430	7430	7430	190
63	20231103	191500	224372570	7430	7430	7430	7430	0
64	20231103	191400	224372570	7430	7430	7430	7430	0
65	20231103	191300	224372570	7430	7430	7430	7430	0
66	20231103	191200	224372570	7430	7430	7430	7430	0
67	20231103	191100	224372570	7430	7430	7430	7430	0
68	20231103	191000	224372570	7430	7430	7430	7430	0
69	20231103	190900	224372570	7430	7430	7430	7430	0
70	20231103	190800	224372570	7430	7430	7430	7430	0
71	20231103	190700	224372570	7430	7430	7430	7430	0
72	20231103	190600	224372570	7430	7430	7430	7430	0
73	20231103	190500	224372570	7430	7430	7430	7430	0
74	20231103	190400	224372570	7430	7430	7430	7430	0
75	20231103	190300	224372570	7430	7430	7430	7430	0
76	20231103	190200	224372570	7430	7430	7430	7430	0
77	20231103	190100	224372570	7430	7430	7430	7430	0
78	20231103	190000	224372570	7430	7430	7430	7430	0
79	20231103	185900	224372570	7430	7430	7430	7430	0
80	20231103	185800	224372570	7430	7430	7430	7430	0
81	20231103	185700	224372570	7430	7430	7430	7430	0
82	20231103	185600	224372570	7430	7430	7430	7430	0
83	20231103	185500	224372570	7430	7430	7430	7430	0
84	20231103	185400	224372570	7430	7430	7430	7430	0
85	20231103	185300	224372570	7430	7430	7430	7430	0
86	20231103	185200	224372570	7430	7430	7430	7430	0
87	20231103	185100	224372570	7430	7430	7430	7430	0
88	20231103	185000	224372570	7430	7430	7430	7430	0
89	20231103	184900	224372570	7430	7430	7430	7430	0
90	20231103	184800	224372570	7430	7430	7430	7430	0
91	20231103	184700	224372570	7430	7430	7430	7430	0
92	20231103	184600	224372570	7430	7430	7430	7430	190
93	20231103	184500	224372570	7430	7430	7430	7430	0
94	20231103	184400	224372570	7430	7430	7430	7430	0
95	20231103	184300	224372570	7430	7430	7430	7430	0
96	20231103	184200	224372570	7430	7430	7430	7430	0
97	20231103	184100	224372570	7430	7430	7430	7430	0
98	20231103	184000	224372570	7430	7430	7430	7430	0
99	20231103	183900	224372570	7430	7430	7430	7430	0
100	20231103	183800	224372570	7430	7430	7430	7430	0
101	20231103	183700	224372570	7430	7430	7430	7430	0
102	20231103	183600	224372570	7430	7430	7430	7430	0
103	20231103	183500	224372570	7430	7430	7430	7430	0
104	20231103	183400	224372570	7430	7430	7430	7430	0
105	20231103	183300	224372570	7430	7430	7430	7430	0
106	20231103	183200	224372570	7430	7430	7430	7430	0
107	20231103	183100	224372570	7430	7430	7430	7430	0
108	20231103	183000	224372570	7430	7430	7430	7430	0
109	20231103	182900	224372570	7430	7430	7430	7430	0
110	20231103	182800	224372570	7430	7430	7430	7430	0
111	20231103	182700	224372570	7430	7430	7430	7430	0
112	20231103	182600	224372570	7430	7430	7430	7430	0
113	20231103	182500	224372570	7430	7430	7430	7430	0
114	20231103	182400	224372570	7430	7430	7430	7430	0
115	20231103	182300	224372570	7430	7430	7430	7430	0
116	20231103	182200	224372570	7430	7430	7430	7430	0
117	20231103	182100	224372570	7430	7430	7430	7430	0
118	20231103	182000	224372570	7430	7430	7430	7430	0
119	20231103	181900	224372570	7430	7430	7430	7430	0
120	20231103	181800	224372570	7430	7430	7430	7430	0
121	20231103	181700	224372570	7430	7430	7430	7430	0
122	20231103	181600	224372570	7430	7430	7430	7430	190
123	20231103	181500	224372570	7430	7430	7430	7430	0
124	20231103	181400	224372570	7430	7430	7430	7430	0
125	20231103	181300	224372570	7430	7430	7430	7430	0
126	20231103	181200	224372570	7430	7430	7430	7430	0
127	20231103	181100	224372570	7430	7430	7430	7430	0
128	20231103	181000	224372570	7430	7430	7430	7430	0
129	20231103	180900	224372570	7430	7430	7430	7430	0
130	20231103	180800	224372570	7430	7430	7430	7430	0
131	20231103	180700	224372570	7430	7430	7430	7430	0
132	20231103	180600	224372570	7430	7430	7430	7430	0
133	20231103	180500	224372570	7430	7430	7430	7430	0
134	20231103	180400	224372570	7430	7430	7430	7430	0
135	20231103	180300	224372570	7430	7430	7430	7430	0
136	20231103	180200	224372570	7430	7430	7430	7430	0
137	20231103	180100	224372570	7430	7430	7430	7430	0
138	20231103	180000	224372570	7430	7430	7430	7430	0
139	20231103	175900	224372570	7430	7430	7430	7430	0
140	20231103	175800	224372570	7430	7430	7430	7430	0
141	20231103	175700	224372570	7430	7430	7430	7430	0
142	20231103	175600	224372570	7430	7430	7430	7430	0
143	20231103	175500	224372570	7430	7430	7430	7430	0
144	20231103	175400	224372570	7430	7430	7430	7430	0
145	20231103	175300	224372570	7430	7430	7430	7430	0
146	20231103	175200	224372570	7430	7430	7430	7430	0
147	20231103	175100	224372570	7430	7430	7430	7430	0
148	20231103	175000	224372570	7430	7430	7430	7430	0
149	20231103	174900	224372570	7430	7430	7430	7430	0
150	20231103	174800	224372570	7430	7430	7430	7430	0
151	20231103	174700	224372570	7430	7430	7430	7430	0
152	20231103	174600	224372570	7430	7430	7430	7430	190
153	20231103	174500	224372570	7430	7430	7430	7430	0
154	20231103	174400	224372570	7430	7430	7430	7430	0
155	20231103	174300	224372570	7430	7430	7430	7430	0
156	20231103	174200	224372570	7430	7430	7430	7430	0
157	20231103	174100	224372570	7430	7430	7430	7430	0
158	20231103	174000	224372570	7430	7430	7430	7430	0
159	20231103	173900	224372570	7430	7430	7430	7430	0
160	20231103	173800	224372570	7430	7430	7430	7430	0
161	20231103	173700	224372570	7430	7430	7430	7430	0
162	20231103	173600	224372570	7430	7430	7430	7430	0
163	20231103	173500	224372570	7430	7430	7430	7430	0
164	20231103	173400	224372570	7430	7430	7430	7430	0
165	20231103	173300	224372570	7430	7430	7430	7430	0
166	20231103	173200	224372570	7430	7430	7430	7430	0
167	20231103	173100	224372570	7430	7430	7430	7430	0
168	20231103	173000	224372570	7430	7430	7430	7430	0
169	20231103	172900	224372570	7430	7430	7430	7430	0
170	20231103	172800	224372570	7430	7430	7430	7430	0
171	20231103	172700	224372570	7430	7430	7430	7430	0
172	20231103	172600	224372570	7430	7430	7430	7430	0
173	20231103	172500	224372570	7430	7430	7430	7430	0
174	20231103	172400	224372570	7430	7430	7430	7430	0
175	20231103	172300	224372570	7430	7430	7430	7430	0
176	20231103	172200	224372570	7430	7430	7430	7430	0
177	20231103	172100	224372570	7430	7430	7430	7430	0
178	20231103	172000	224372570	7430	7430	7430	7430	0
179	20231103	171900	224372570	7430	7430	7430	7430	0
180	20231103	171800	224372570	7430	7430	7430	7430	0
181	20231103	171700	224372570	7430	7430	7430	7430	0
182	20231103	171600	224372570	7430	7430	7430	7430	190
183	20231103	171500	224372570	7430	7430	7430	7430	0
184	20231103	171400	224372570	7430	7430	7430	7430	0
185	20231103	171300	224372570	7430	7430	7430	7430	0
186	20231103	171200	224372570	7430	7430	7430	7430	0
187	20231103	171100	224372570	7430	7430	7430	7430	0
188	20231103	171000	224372570	7430	7430	7430	7430	0
189	20231103	170900	224372570	7430	7430	7430	7430	0
190	20231103	170800	224372570	7430	7430	7430	7430	0
191	20231103	170700	224372570	7430	7430	7430	7430	0
192	20231103	170600	224372570	7430	7430	7430	7430	0
193	20231103	170500	224372570	7430	7430	7430	7430	0
194	20231103	170400	224372570	7430	7430	7430	7430	0
195	20231103	170300	224372570	7430	7430	7430	7430	0
196	20231103	170200	224372570	7430	7430	7430	7430	0
197	20231103	170100	224372570	7430	7430	7430	7430	0
198	20231103	170000	224372570	7430	7430	7430	7430	0
199	20231103	165900	224372570	7430	7430	7430	7430	0
200	20231103	165800	224372570	7430	7430	7430	7430	0
201	20231103	165700	224372570	7430	7430	7430	7430	0
202	20231103	165600	224372570	7430	7430	7430	7430	0
203	20231103	165500	224372570	7430	7430	7430	7430	0
204	20231103	165400	224372570	7430	7430	7430	7430	0
205	20231103	165300	224372570	7430	7430	7430	7430	0
206	20231103	165200	224372570	7430	7430	7430	7430	0
207	20231103	165100	224372570	7430	7430	7430	7430	0
208	20231103	165000	224372570	7430	7430	7430	7430	0
209	20231103	164900	224372570	7430	7430	7430	7430	0
210	20231103	164800	224372570	7430	7430	7430	7430	0
211	20231103	164700	224372570	7430	7430	7430	7430	0
212	20231103	164600	224372570	7430	7430	7430	7430	190
213	20231103	164500	224372570	7430	7430	7430	7430	0
214	20231103	164400	224372570	7430	7430	7430	7430	0
215	20231103	164300	224372570	7430	7430	7430	7430	0
216	20231103	164200	224372570	7430	7430	7430	7430	0
217	20231103	164100	224372570	7430	7430	7430	7430	0
218	20231103	164000	224372570	7430	7430	7430	7430	0
219	20231103	163900	224372570	7430	7430	7430	7430	0
220	20231103	163800	224372570	7430	7430	7430	7430	0
221	20231103	163700	224372570	7430	7430	7430	7430	0
222	20231103	163600	224372570	7430	7430	7430	7430	0
223	20231103	163500	224372570	7430	7430	7430	7430	0
224	20231103	163400	224372570	7430	7430	7430	7430	0
225	20231103	163300	224372570	7430	7430	7430	7430	0
226	20231103	163200	224372570	7430	7430	7430	7430	0
227	20231103	163100	224372570	7430	7430	7430	7430	0
228	20231103	163000	224372570	7430	7430	7430	7430	0
229	20231103	162900	224372570	7430	7430	7430	7430	0
230	20231103	162800	224372570	7430	7430	7430	7430	0
231	20231103	162700	224372570	7430	7430	7430	7430	0
232	20231103	162600	224372570	7430	7430	7430	7430	0
233	20231103	162500	224372570	7430	7430	7430	7430	0
234	20231103	162400	224372570	7430	7430	7430	7430	0
235	20231103	162300	224372570	7430	7430	7430	7430	0
236	20231103	162200	224372570	7430	7430	7430	7430	0
237	20231103	162100	224372570	7430	7430	7430	7430	0
238	20231103	162000	224372570	7430	7430	7430	7430	0
239	20231103	161900	224372570	7430	7430	7430	7430	0
240	20231103	161800	224372570	7430	7430	7430	7430	0
241	20231103	161700	224372570	7430	7430	7430	7430	0
242	20231103	161600	224372570	7430	7430	7430	7430	190
243	20231103	161500	224372570	7430	7430	7430	7430	0
244	20231103	161400	224372570	7430	7430	7430	7430	0
245	20231103	161300	224372570	7430	7430	7430	7430	0
246	20231103	161200	224372570	7430	7430	7430	7430	0
247	20231103	161100	224372570	7430	7430	7430	7430	0
248	20231103	161000	224372570	7430	7430	7430	7430	0
249	20231103	160900	224372570	7430	7430	7430	7430	0
250	20231103	160800	224372570	7430	7430	7430	7430	0
251	20231103	160700	224372570	7430	7430	7430	7430	0
252	20231103	160600	224372570	7430	7430	7430	7430	0
253	20231103	160500	224372570	7430	7430	7430	7430	0
254	20231103	160400	224372570	7430	7430	7430	7430	0
255	20231103	160300	224372570	7430	7430	7430	7430	0
256	20231103	160200	224372570	7430	7430	7430	7430	0
257	20231103	160100	224372570	7430	7430	7430	7430	0
258	20231103	160000	224372570	7430	7430	7430	7430	0
259	20231103	155900	224372570	7430	7430	7430	7430	0
260	20231103	155800	224372570	7430	7430	7430	7430	0
261	20231103	155700	224372570	7430	7430	7430	7430	0
262	20231103	155600	224372570	7430	7430	7430	7430	0
263	20231103	155500	224372570	7430	7430	7430	7430	0
264	20231103	155400	224372570	7430	7430	7430	7430	0
265	20231103	155300	224372570	7430	7430	7430	7430	0
266	20231103	155200	224372570	7430	7430	7430	7430	0
267	20231103	155100	224372570	7430	7430	7430	7430	0
268	20231103	155000	224372570	7430	7430	7430	7430	0
269	20231103	154900	224372570	7430	7430	7430	7430	0
270	20231103	154800	224372570	7430	7430	7430	7430	0
271	20231103	154700	224372570	7430	7430	7430	7430	0
272	20231103	154600	224372570	7430	7430	7430	7430	190
273	20231103	154500	224372570	7430	7430	7430	7430	0
274	20231103	154400	224372570	7430	7430	7430	7430	0
275	20231103	154300	224372570	7430	7430	7430	7430	0
276	20231103	154200	224372570	7430	7430	7430	7430	0
277	20231103	154100	224372570	7430	7430	7430	7430	0
278	20231103	154000	224372570	7430	7430	7430	7430	0
279	20231103	153900	224372570	7430	7430	7430	7430	0
280	20231103	153800	224372570	7430	7430	7430	7430	0
281	20231103	153700	224372570	7430	7430	7430	7430	0
282	20231103	153600	224372570	7430	7430	7430	7430	0
283	20231103	153500	224372570	7430	7430	7430	7430	0
284	20231103	153400	224372570	7430	7430	7430	7430	0
285	20231103	153300	224372570	7430	7430	7430	7430	0
286	20231103	153200	224372570	7430	7430	7430	7430	0
287	20231103	153100	224372570	7430	7430	7430	7430	0
288	20231103	153000	224372570	7430	7430	7430	7430	190
289	20231103	152900	222960870	7430	7430	7430	7430	0
290	20231103	152800	222960870	7430	7430	7430	7430	0
291	20231103	152700	222960870	7430	7430	7430	7430	0
292	20231103	152600	222960870	7430	7430	7430	7430	0
293	20231103	152500	222960870	7430	7430	7430	7430	0
294	20231103	152400	222960870	7430	7430	7430	7430	0
295	20231103	152300	222960870	7430	7430	7430	7430	0
296	20231103	152200	222960870	7430	7430	7430	7430	0
297	20231103	152100	222960870	7430	7430	7430	7430	0
298	20231103	152000	222960870	7430	7430	7430	7430	0
299	20231103	151900	222960870	7430	7430	7430	7430	35
300	20231103	151800	222700820	7430	7420	7430	7410	201
301	20231103	151700	221211160	7430	7430	7430	7430	1
302	20231103	151600	221203730	7420	7420	7420	7420	7
303	20231103	151500	221151790	7420	7420	7420	7420	150
304	20231103	151400	220038790	7430	7430	7430	7430	40
305	20231103	151300	219741590	7430	7430	7430	7430	0
306	20231103	151200	219741590	7430	7430	7430	7430	5
307	20231103	151100	219704440	7430	7430	7430	7430	68
308	20231103	151000	219199200	7430	7430	7430	7430	1
309	20231103	150900	219191770	7420	7420	7420	7420	10
310	20231103	150800	219117570	7420	7420	7420	7420	150
311	20231103	150700	218004570	7430	7430	7430	7430	0
312	20231103	150600	218004570	7430	7430	7430	7430	1
313	20231103	150500	217997140	7420	7420	7420	7420	348
314	20231103	150400	215414980	7420	7420	7420	7420	210
315	20231103	150300	213856780	7400	7410	7420	7400	681
316	20231103	150200	208811140	7410	7410	7410	7410	0
317	20231103	150100	208811140	7410	7410	7410	7410	0
318	20231103	150000	208811140	7410	7410	7410	7410	0
319	20231103	145900	208811140	7410	7410	7410	7410	1
320	20231103	145800	208803730	7410	7410	7410	7410	0
321	20231103	145700	208803730	7410	7410	7410	7410	0
322	20231103	145600	208803730	7410	7410	7410	7410	0
323	20231103	145500	208803730	7410	7410	7410	7410	0
324	20231103	145400	208803730	7410	7410	7410	7410	1
325	20231103	145300	208796320	7410	7410	7410	7410	0
326	20231103	145200	208796320	7410	7410	7410	7410	1
327	20231103	145100	208788910	7410	7410	7410	7410	250
328	20231103	145000	206936410	7400	7400	7400	7400	488
329	20231103	144900	203325210	7410	7410	7410	7410	0
330	20231103	144800	203325210	7410	7410	7410	7410	0
331	20231103	144700	203325210	7410	7410	7410	7410	1
332	20231103	144600	203317800	7400	7400	7400	7400	2
333	20231103	144500	203303000	7410	7410	7410	7410	2
334	20231103	144400	203288180	7390	7400	7400	7390	92
335	20231103	144300	202608290	7400	7400	7400	7400	0
336	20231103	144200	202608290	7400	7400	7400	7400	250
337	20231103	144100	200758290	7400	7410	7410	7390	1300
338	20231103	144000	191143340	7420	7420	7420	7420	0
339	20231103	143900	191143340	7420	7420	7420	7420	0
340	20231103	143800	191143340	7420	7420	7420	7420	0
341	20231103	143700	191143340	7420	7410	7420	7410	2
342	20231103	143600	191128510	7420	7420	7420	7420	0
343	20231103	143500	191128510	7420	7420	7420	7420	1
344	20231103	143400	191121090	7410	7410	7410	7410	0
345	20231103	143300	191121090	7410	7410	7410	7410	200
346	20231103	143200	189639090	7420	7420	7420	7420	0
347	20231103	143100	189639090	7420	7420	7420	7420	0
348	20231103	143000	189639090	7420	7420	7420	7420	1
349	20231103	142900	189631670	7420	7420	7420	7420	0
350	20231103	142800	189631670	7420	7420	7420	7420	46
351	20231103	142700	189290350	7420	7420	7420	7420	0
352	20231103	142600	189290350	7420	7420	7420	7420	1
353	20231103	142500	189282930	7410	7410	7410	7410	0
354	20231103	142400	189282930	7410	7410	7410	7410	77
355	20231103	142300	188712360	7410	7410	7410	7410	153
356	20231103	142200	187578630	7400	7400	7400	7400	1596
357	20231103	142100	175768230	7400	7400	7400	7400	252
358	20231103	142000	173903430	7390	7390	7390	7390	1000
359	20231103	141900	166513430	7390	7400	7400	7390	1224
360	20231103	141800	157467930	7390	7390	7390	7390	0
361	20231103	141700	157467930	7390	7390	7390	7390	0
362	20231103	141600	157467930	7390	7390	7390	7390	1156
363	20231103	141500	148925090	7400	7400	7400	7400	0
364	20231103	141400	148925090	7400	7400	7400	7400	2
365	20231103	141300	148910290	7400	7400	7400	7400	0
366	20231103	141200	148910290	7400	7400	7400	7400	8
367	20231103	141100	148851090	7400	7390	7400	7390	184
368	20231103	141000	147491310	7390	7390	7390	7390	300
369	20231103	140900	145274310	7390	7390	7390	7390	0
370	20231103	140800	145274310	7390	7390	7390	7390	1654
371	20231103	140700	133051250	7390	7390	7390	7390	1
372	20231103	140600	133043860	7390	7390	7390	7390	0
373	20231103	140500	133043860	7390	7390	7390	7390	0
374	20231103	140400	133043860	7390	7390	7390	7390	119
375	20231103	140300	132164450	7390	7390	7390	7390	0
376	20231103	140200	132164450	7390	7380	7390	7380	407
377	20231103	140100	129160780	7380	7380	7380	7380	0
378	20231103	140000	129160780	7380	7380	7380	7380	147
379	20231103	135900	128075920	7390	7390	7390	7390	20
380	20231103	135800	127928120	7390	7390	7390	7390	100
381	20231103	135700	127189120	7390	7390	7390	7390	1
382	20231103	135600	127181730	7390	7390	7390	7390	3
383	20231103	135500	127159560	7390	7390	7390	7390	17
384	20231103	135400	127033930	7390	7390	7390	7390	0
385	20231103	135300	127033930	7390	7390	7390	7390	3
386	20231103	135200	127011760	7390	7390	7390	7390	16
387	20231103	135100	126893520	7390	7390	7390	7390	0
388	20231103	135000	126893520	7390	7390	7390	7390	1
389	20231103	134900	126886130	7390	7390	7390	7390	0
390	20231103	134800	126886130	7390	7390	7390	7390	0
391	20231103	134700	126886130	7390	7390	7390	7390	0
392	20231103	134600	126886130	7390	7390	7390	7390	1
393	20231103	134500	126878740	7390	7390	7390	7390	0
394	20231103	134400	126878740	7390	7390	7390	7390	0
395	20231103	134300	126878740	7390	7390	7390	7390	1
396	20231103	134200	126871350	7390	7390	7390	7390	0
397	20231103	134100	126871350	7390	7390	7390	7390	0
398	20231103	134000	126871350	7390	7390	7390	7390	0
399	20231103	133900	126871350	7390	7390	7390	7390	1
400	20231103	133800	126863960	7380	7380	7380	7380	0
401	20231103	133700	126863960	7380	7380	7380	7380	0
402	20231103	133600	126863960	7380	7380	7380	7380	0
403	20231103	133500	126863960	7380	7380	7380	7380	200
404	20231103	133400	125387960	7390	7390	7390	7390	3
405	20231103	133300	125365790	7390	7390	7390	7390	0
406	20231103	133200	125365790	7390	7390	7390	7390	1
407	20231103	133100	125358400	7380	7380	7380	7380	314
408	20231103	133000	123041080	7380	7380	7380	7380	5
409	20231103	132900	123004180	7380	7380	7380	7380	0
410	20231103	132800	123004180	7380	7380	7380	7380	0
411	20231103	132700	123004180	7380	7390	7390	7380	193
412	20231103	132600	121579830	7380	7380	7380	7380	0
413	20231103	132500	121579830	7380	7380	7380	7380	308
414	20231103	132400	119306790	7390	7390	7390	7390	0
415	20231103	132300	119306790	7390	7390	7390	7390	0
416	20231103	132200	119306790	7390	7390	7390	7390	0
417	20231103	132100	119306790	7390	7390	7390	7390	0
418	20231103	132000	119306790	7390	7390	7390	7390	0
419	20231103	131900	119306790	7390	7390	7390	7390	1
420	20231103	131800	119299400	7380	7380	7380	7380	300
421	20231103	131700	117085400	7390	7390	7390	7390	7
422	20231103	131600	117033670	7390	7390	7390	7390	9
423	20231103	131500	116967160	7390	7390	7390	7390	31
424	20231103	131400	116738070	7390	7390	7390	7390	0
425	20231103	131300	116738070	7390	7390	7390	7390	6
426	20231103	131200	116693730	7390	7390	7390	7390	9
427	20231103	131100	116627220	7390	7390	7390	7390	0
428	20231103	131000	116627220	7390	7390	7390	7390	10
429	20231103	130900	116553320	7390	7390	7390	7390	0
430	20231103	130800	116553320	7390	7390	7390	7390	11
431	20231103	130700	116472030	7390	7390	7390	7390	3
432	20231103	130600	116449860	7390	7390	7390	7390	1
433	20231103	130500	116442470	7390	7390	7390	7390	11
434	20231103	130400	116361180	7390	7390	7390	7390	3
435	20231103	130300	116339010	7390	7390	7390	7390	12
436	20231103	130200	116250330	7390	7390	7390	7390	0
437	20231103	130100	116250330	7390	7390	7390	7390	14
438	20231103	130000	116146870	7390	7390	7390	7390	0
439	20231103	125900	116146870	7390	7390	7390	7390	12
440	20231103	125800	116058190	7390	7390	7390	7390	3
441	20231103	125700	116036020	7390	7390	7390	7390	11
442	20231103	125600	115954730	7390	7390	7390	7390	12
443	20231103	125500	115866050	7390	7390	7390	7390	3
444	20231103	125400	115843880	7390	7390	7390	7390	13
445	20231103	125300	115747810	7390	7390	7390	7390	0
446	20231103	125200	115747810	7390	7390	7390	7390	1
447	20231103	125100	115740420	7380	7380	7380	7380	0
448	20231103	125000	115740420	7380	7380	7380	7380	9
449	20231103	124900	115674000	7380	7380	7380	7380	0
450	20231103	124800	115674000	7380	7380	7380	7380	0
451	20231103	124700	115674000	7380	7380	7380	7380	1
452	20231103	124600	115666620	7370	7370	7370	7370	235
453	20231103	124500	113934670	7390	7390	7390	7390	1
454	20231103	124400	113927280	7380	7380	7380	7380	0
455	20231103	124300	113927280	7380	7380	7380	7380	483
456	20231103	124200	110362740	7390	7390	7390	7390	204
457	20231103	124100	108855180	7380	7380	7380	7380	0
458	20231103	124000	108855180	7380	7380	7380	7380	0
459	20231103	123900	108855180	7380	7380	7380	7380	0
460	20231103	123800	108855180	7380	7380	7380	7380	0
461	20231103	123700	108855180	7380	7390	7390	7380	51
462	20231103	123600	108478790	7390	7390	7390	7390	10
463	20231103	123500	108404890	7390	7390	7390	7390	3
464	20231103	123400	108382720	7390	7390	7390	7390	10
465	20231103	123300	108308820	7390	7390	7390	7390	3
466	20231103	123200	108286650	7390	7390	7390	7390	12
467	20231103	123100	108197970	7390	7390	7390	7390	0
468	20231103	123000	108197970	7390	7390	7390	7390	4
469	20231103	122900	108168410	7390	7390	7390	7390	12
470	20231103	122800	108079730	7390	7390	7390	7390	0
471	20231103	122700	108079730	7390	7390	7390	7390	16
472	20231103	122600	107961490	7390	7390	7390	7390	1
473	20231103	122500	107954100	7390	7390	7390	7390	16
474	20231103	122400	107835860	7390	7390	7390	7390	22
475	20231103	122300	107673280	7390	7390	7390	7390	1
476	20231103	122200	107665890	7390	7390	7390	7390	6
477	20231103	122100	107621550	7380	7390	7390	7380	233
478	20231103	122000	105901680	7390	7390	7390	7390	0
479	20231103	121900	105901680	7390	7390	7390	7390	1
480	20231103	121800	105894290	7390	7390	7390	7390	11
481	20231103	121700	105813000	7390	7390	7390	7390	0
482	20231103	121600	105813000	7390	7390	7390	7390	4
483	20231103	121500	105783440	7390	7390	7390	7390	0
484	20231103	121400	105783440	7390	7390	7390	7390	1
485	20231103	121300	105776050	7390	7390	7390	7390	0
486	20231103	121200	105776050	7390	7390	7390	7390	1
487	20231103	121100	105768660	7390	7380	7390	7380	152
488	20231103	121000	104646380	7390	7390	7390	7390	11
489	20231103	120900	104565090	7390	7390	7390	7390	0
490	20231103	120800	104565090	7390	7390	7390	7390	10
491	20231103	120700	104491190	7390	7390	7390	7390	1
492	20231103	120600	104483800	7390	7390	7390	7390	14
493	20231103	120500	104380340	7390	7390	7390	7390	0
494	20231103	120400	104380340	7390	7390	7390	7390	14
495	20231103	120300	104276880	7390	7390	7390	7390	0
496	20231103	120200	104276880	7390	7390	7390	7390	4
497	20231103	120100	104247320	7390	7390	7390	7390	0
498	20231103	120000	104247320	7390	7390	7390	7390	20
499	20231103	115900	104099520	7390	7390	7390	7390	0
500	20231103	115800	104099520	7390	7390	7390	7390	3
501	20231103	115700	104077350	7390	7390	7390	7390	19
502	20231103	115600	103936940	7390	7390	7390	7390	19
503	20231103	115500	103796530	7390	7380	7390	7380	5
504	20231103	115400	103759590	7390	7390	7390	7390	96
505	20231103	115300	103050150	7390	7390	7390	7390	0
506	20231103	115200	103050150	7390	7390	7390	7390	3
507	20231103	115100	103027980	7380	7380	7380	7380	0
508	20231103	115000	103027980	7380	7380	7380	7380	0
509	20231103	114900	103027980	7380	7380	7380	7380	0
510	20231103	114800	103027980	7380	7380	7380	7380	1209
511	20231103	114700	94105560	7370	7370	7370	7370	99
512	20231103	114600	93375930	7360	7360	7360	7360	0
513	20231103	114500	93375930	7360	7360	7360	7360	0
514	20231103	114400	93375930	7360	7360	7360	7360	0
515	20231103	114300	93375930	7360	7360	7360	7360	0
516	20231103	114200	93375930	7360	7360	7360	7360	980
517	20231103	114100	86163130	7370	7370	7370	7370	0
518	20231103	114000	86163130	7370	7360	7370	7360	9
519	20231103	113900	86096860	7370	7370	7370	7370	1
520	20231103	113800	86089490	7360	7360	7360	7360	100
521	20231103	113700	85353490	7360	7360	7360	7360	545
522	20231103	113600	81342290	7370	7370	7370	7370	16
523	20231103	113500	81224370	7380	7380	7380	7380	9
524	20231103	113400	81157950	7380	7380	7380	7380	13
525	20231103	113300	81062010	7380	7380	7380	7380	9
526	20231103	113200	80995590	7370	7370	7370	7370	0
527	20231103	113100	80995590	7370	7370	7370	7370	117
528	20231103	113000	80133300	7360	7360	7360	7360	0
529	20231103	112900	80133300	7360	7360	7360	7360	0
530	20231103	112800	80133300	7360	7360	7360	7360	7
531	20231103	112700	80081780	7350	7350	7350	7350	600
532	20231103	112600	75671780	7360	7370	7370	7360	100
533	20231103	112500	74935710	7360	7370	7370	7360	4
534	20231103	112400	74906240	7370	7370	7370	7370	7
535	20231103	112300	74854650	7370	7370	7370	7370	0
536	20231103	112200	74854650	7370	7370	7370	7370	346
537	20231103	112100	72304630	7370	7370	7370	7370	0
538	20231103	112000	72304630	7370	7370	7370	7370	17
539	20231103	111900	72179340	7370	7370	7370	7370	7
540	20231103	111800	72127750	7370	7370	7370	7370	17
541	20231103	111700	72002460	7370	7370	7370	7370	11
542	20231103	111600	71921390	7370	7370	7370	7370	14
543	20231103	111500	71818210	7370	7370	7370	7370	11
544	20231103	111400	71737140	7370	7370	7370	7370	7
545	20231103	111300	71685550	7370	7370	7370	7370	10
546	20231103	111200	71611850	7370	7370	7370	7370	7
547	20231103	111100	71560260	7370	7370	7370	7370	0
548	20231103	111000	71560260	7370	7360	7370	7360	60
549	20231103	110900	71118620	7360	7360	7360	7360	0
550	20231103	110800	71118620	7360	7360	7360	7360	17
551	20231103	110700	70993500	7360	7360	7360	7360	0
552	20231103	110600	70993500	7360	7360	7360	7360	17
553	20231103	110500	70868380	7360	7360	7360	7360	10
554	20231103	110400	70794780	7360	7360	7360	7360	0
555	20231103	110300	70794780	7360	7360	7370	7360	4492
556	20231103	110200	37733400	7370	7360	7370	7360	183
557	20231103	110100	36386310	7360	7360	7360	7360	0
558	20231103	110000	36386310	7360	7350	7360	7350	93
559	20231103	105900	35702620	7360	7360	7360	7360	1
560	20231103	105800	35695260	7360	7360	7360	7360	0
561	20231103	105700	35695260	7360	7360	7360	7360	0
562	20231103	105600	35695260	7360	7360	7360	7360	15
563	20231103	105500	35584860	7360	7350	7360	7350	2
564	20231103	105400	35570150	7360	7360	7360	7360	1
565	20231103	105300	35562790	7360	7360	7360	7360	1
566	20231103	105200	35555430	7360	7360	7360	7360	0
567	20231103	105100	35555430	7360	7360	7360	7360	1
568	20231103	105000	35548070	7360	7360	7360	7360	0
569	20231103	104900	35548070	7360	7360	7360	7360	0
570	20231103	104800	35548070	7360	7360	7360	7360	0
571	20231103	104700	35548070	7360	7360	7360	7360	1
572	20231103	104600	35540710	7360	7360	7360	7360	1
573	20231103	104500	35533350	7360	7360	7360	7360	0
574	20231103	104400	35533350	7360	7360	7360	7360	0
575	20231103	104300	35533350	7360	7360	7360	7360	0
576	20231103	104200	35533350	7360	7360	7360	7360	1
577	20231103	104100	35525990	7360	7360	7360	7360	0
578	20231103	104000	35525990	7360	7360	7360	7360	0
579	20231103	103900	35525990	7360	7360	7360	7360	0
580	20231103	103800	35525990	7360	7360	7360	7360	0
581	20231103	103700	35525990	7360	7360	7360	7360	0
582	20231103	103600	35525990	7360	7360	7360	7360	1
583	20231103	103500	35518630	7320	7320	7320	7320	1
584	20231103	103400	35511310	7310	7310	7310	7310	0
585	20231103	103300	35511310	7310	7310	7310	7310	0
586	20231103	103200	35511310	7310	7320	7320	7310	743
587	20231103	103100	30079600	7370	7360	7370	7360	4
588	20231103	103000	30050150	7370	7370	7370	7370	5
589	20231103	102900	30013300	7370	7370	7370	7370	14
590	20231103	102800	29910120	7370	7370	7370	7370	0
591	20231103	102700	29910120	7370	7370	7370	7370	0
592	20231103	102600	29910120	7370	7360	7370	7360	11
593	20231103	102500	29829150	7370	7360	7370	7310	1879
594	20231103	102400	16084020	7380	7380	7380	7380	90
595	20231103	102300	15419820	7380	7380	7380	7380	8
596	20231103	102200	15360780	7380	7380	7380	7380	0
597	20231103	102100	15360780	7380	7380	7380	7380	2
598	20231103	102000	15346020	7380	7380	7380	7380	2
599	20231103	101900	15331260	7380	7380	7380	7380	0
600	20231103	101800	15331260	7380	7380	7380	7380	23
601	20231103	101700	15161520	7370	7370	7370	7370	0
602	20231103	101600	15161520	7370	7370	7370	7370	0
603	20231103	101500	15161520	7370	7370	7370	7370	0
604	20231103	101400	15161520	7370	7370	7370	7370	0
605	20231103	101300	15161520	7370	7370	7370	7370	0
606	20231103	101200	15161520	7370	7370	7370	7370	0
607	20231103	101100	15161520	7370	7390	7390	7370	15
608	20231103	101000	15050830	7390	7380	7390	7380	13
609	20231103	100900	14954770	7390	7390	7390	7390	0
610	20231103	100800	14954770	7390	7380	7390	7380	240
611	20231103	100700	13183560	7380	7380	7380	7380	3
612	20231103	100600	13161420	7380	7380	7380	7380	0
613	20231103	100500	13161420	7380	7380	7380	7380	0
614	20231103	100400	13161420	7380	7380	7380	7380	23
615	20231103	100300	12991680	7380	7380	7380	7380	0
616	20231103	100200	12991680	7380	7380	7380	7380	0
617	20231103	100100	12991680	7380	7380	7380	7380	0
618	20231103	100000	12991680	7380	7380	7380	7380	0
619	20231103	095900	12991680	7380	7380	7380	7380	0
620	20231103	095800	12991680	7380	7380	7380	7380	0
621	20231103	095700	12991680	7380	7380	7380	7380	0
622	20231103	095600	12991680	7380	7380	7380	7380	0
623	20231103	095500	12991680	7380	7380	7380	7380	0
624	20231103	095400	12991680	7380	7380	7380	7380	0
625	20231103	095300	12991680	7380	7380	7380	7380	4
626	20231103	095200	12962160	7380	7380	7380	7380	0
627	20231103	095100	12962160	7380	7380	7380	7380	0
628	20231103	095000	12962160	7380	7380	7380	7380	0
629	20231103	094900	12962160	7380	7380	7380	7380	0
630	20231103	094800	12962160	7380	7380	7380	7380	0
631	20231103	094700	12962160	7380	7380	7380	7380	0
632	20231103	094600	12962160	7380	7380	7380	7380	0
633	20231103	094500	12962160	7380	7380	7380	7380	0
634	20231103	094400	12962160	7380	7380	7380	7380	0
635	20231103	094300	12962160	7380	7380	7380	7380	0
636	20231103	094200	12962160	7380	7380	7380	7380	0
637	20231103	094100	12962160	7380	7380	7380	7380	0
638	20231103	094000	12962160	7380	7380	7380	7380	8
639	20231103	093900	12903120	7380	7380	7380	7380	0
640	20231103	093800	12903120	7380	7380	7380	7380	1
641	20231103	093700	12895740	7380	7380	7380	7380	9
642	20231103	093600	12829320	7380	7380	7380	7380	40
643	20231103	093500	12534120	7380	7370	7380	7370	60
644	20231103	093400	12091440	7330	7330	7330	7330	0
645	20231103	093300	12091440	7330	7330	7330	7330	0
646	20231103	093200	12091440	7330	7330	7330	7330	0
647	20231103	093100	12091440	7330	7330	7330	7330	146
648	20231103	093000	11021260	7400	7400	7400	7400	0
649	20231103	092900	11021260	7400	7400	7400	7400	0
650	20231103	092800	11021260	7400	7400	7400	7400	0
651	20231103	092700	11021260	7400	7380	7400	7380	200
652	20231103	092600	9543520	7380	7380	7380	7380	0
653	20231103	092500	9543520	7380	7380	7380	7380	60
654	20231103	092400	9100720	7380	7380	7380	7380	2
655	20231103	092300	9085960	7380	7380	7380	7380	1
656	20231103	092200	9078580	7380	7380	7380	7380	0
657	20231103	092100	9078580	7380	7380	7380	7380	0
658	20231103	092000	9078580	7380	7380	7380	7380	0
659	20231103	091900	9078580	7380	7380	7380	7380	0
660	20231103	091800	9078580	7380	7380	7380	7380	0
661	20231103	091700	9078580	7380	7380	7380	7380	0
662	20231103	091600	9078580	7380	7380	7380	7380	0
663	20231103	091500	9078580	7380	7380	7380	7380	1
664	20231103	091400	9071200	7390	7390	7390	7390	9
665	20231103	091300	9004690	7390	7390	7390	7390	0
666	20231103	091200	9004690	7390	7370	7390	7370	139
667	20231103	091100	7979940	7350	7350	7350	7350	102
668	20231103	091000	7230240	7350	7350	7350	7350	0
669	20231103	090900	7230240	7350	7360	7360	7350	384
670	20231103	090800	4407000	7370	7370	7370	7370	0
671	20231103	090700	4407000	7370	7370	7370	7370	2
672	20231103	090600	4392260	7370	7370	7370	7370	50
673	20231103	090500	4023760	7370	7370	7370	7370	0
674	20231103	090400	4023760	7370	7370	7370	7370	10
675	20231103	090300	3950060	7370	7370	7370	7370	510
676	20231103	090200	191360	7360	7360	7360	7360	0
677	20231103	090100	191360	7360	7360	7360	7360	0
678	20231103	090000	191360	7360	7360	7360	7360	26