KissMeData/102710/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	200500	527643840	19820	19820	19820	19820	379
3	20231103	200400	527643840	19820	19820	19820	19820	0
4	20231103	200300	527643840	19820	19820	19820	19820	0
5	20231103	200200	527643840	19820	19820	19820	19820	0
6	20231103	200100	527643840	19820	19820	19820	19820	0
7	20231103	200000	527643840	19820	19820	19820	19820	0
8	20231103	195900	527643840	19820	19820	19820	19820	0
9	20231103	195800	527643840	19820	19820	19820	19820	0
10	20231103	195700	527643840	19820	19820	19820	19820	0
11	20231103	195600	527643840	19820	19820	19820	19820	0
12	20231103	195500	527643840	19820	19820	19820	19820	0
13	20231103	195400	527643840	19820	19820	19820	19820	0
14	20231103	195300	527643840	19820	19820	19820	19820	0
15	20231103	195200	527643840	19820	19820	19820	19820	0
16	20231103	195100	527643840	19820	19820	19820	19820	0
17	20231103	195000	527643840	19820	19820	19820	19820	0
18	20231103	194900	527643840	19820	19820	19820	19820	0
19	20231103	194800	527643840	19820	19820	19820	19820	0
20	20231103	194700	527643840	19820	19820	19820	19820	0
21	20231103	194600	527643840	19820	19820	19820	19820	0
22	20231103	194500	527643840	19820	19820	19820	19820	0
23	20231103	194400	527643840	19820	19820	19820	19820	0
24	20231103	194300	527643840	19820	19820	19820	19820	0
25	20231103	194200	527643840	19820	19820	19820	19820	0
26	20231103	194100	527643840	19820	19820	19820	19820	0
27	20231103	194000	527643840	19820	19820	19820	19820	0
28	20231103	193900	527643840	19820	19820	19820	19820	0
29	20231103	193800	527643840	19820	19820	19820	19820	0
30	20231103	193700	527643840	19820	19820	19820	19820	0
31	20231103	193600	527643840	19820	19820	19820	19820	0
32	20231103	193500	527643840	19820	19820	19820	19820	379
33	20231103	193400	527643840	19820	19820	19820	19820	0
34	20231103	193300	527643840	19820	19820	19820	19820	0
35	20231103	193200	527643840	19820	19820	19820	19820	0
36	20231103	193100	527643840	19820	19820	19820	19820	0
37	20231103	193000	527643840	19820	19820	19820	19820	0
38	20231103	192900	527643840	19820	19820	19820	19820	0
39	20231103	192800	527643840	19820	19820	19820	19820	0
40	20231103	192700	527643840	19820	19820	19820	19820	0
41	20231103	192600	527643840	19820	19820	19820	19820	0
42	20231103	192500	527643840	19820	19820	19820	19820	0
43	20231103	192400	527643840	19820	19820	19820	19820	0
44	20231103	192300	527643840	19820	19820	19820	19820	0
45	20231103	192200	527643840	19820	19820	19820	19820	0
46	20231103	192100	527643840	19820	19820	19820	19820	0
47	20231103	192000	527643840	19820	19820	19820	19820	0
48	20231103	191900	527643840	19820	19820	19820	19820	0
49	20231103	191800	527643840	19820	19820	19820	19820	0
50	20231103	191700	527643840	19820	19820	19820	19820	0
51	20231103	191600	527643840	19820	19820	19820	19820	0
52	20231103	191500	527643840	19820	19820	19820	19820	0
53	20231103	191400	527643840	19820	19820	19820	19820	0
54	20231103	191300	527643840	19820	19820	19820	19820	0
55	20231103	191200	527643840	19820	19820	19820	19820	0
56	20231103	191100	527643840	19820	19820	19820	19820	0
57	20231103	191000	527643840	19820	19820	19820	19820	0
58	20231103	190900	527643840	19820	19820	19820	19820	0
59	20231103	190800	527643840	19820	19820	19820	19820	0
60	20231103	190700	527643840	19820	19820	19820	19820	0
61	20231103	190600	527643840	19820	19820	19820	19820	0
62	20231103	190500	527643840	19820	19820	19820	19820	379
63	20231103	190400	527643840	19820	19820	19820	19820	0
64	20231103	190300	527643840	19820	19820	19820	19820	0
65	20231103	190200	527643840	19820	19820	19820	19820	0
66	20231103	190100	527643840	19820	19820	19820	19820	0
67	20231103	190000	527643840	19820	19820	19820	19820	0
68	20231103	185900	527643840	19820	19820	19820	19820	0
69	20231103	185800	527643840	19820	19820	19820	19820	0
70	20231103	185700	527643840	19820	19820	19820	19820	0
71	20231103	185600	527643840	19820	19820	19820	19820	0
72	20231103	185500	527643840	19820	19820	19820	19820	0
73	20231103	185400	527643840	19820	19820	19820	19820	0
74	20231103	185300	527643840	19820	19820	19820	19820	0
75	20231103	185200	527643840	19820	19820	19820	19820	0
76	20231103	185100	527643840	19820	19820	19820	19820	0
77	20231103	185000	527643840	19820	19820	19820	19820	0
78	20231103	184900	527643840	19820	19820	19820	19820	0
79	20231103	184800	527643840	19820	19820	19820	19820	0
80	20231103	184700	527643840	19820	19820	19820	19820	0
81	20231103	184600	527643840	19820	19820	19820	19820	0
82	20231103	184500	527643840	19820	19820	19820	19820	0
83	20231103	184400	527643840	19820	19820	19820	19820	0
84	20231103	184300	527643840	19820	19820	19820	19820	0
85	20231103	184200	527643840	19820	19820	19820	19820	0
86	20231103	184100	527643840	19820	19820	19820	19820	0
87	20231103	184000	527643840	19820	19820	19820	19820	0
88	20231103	183900	527643840	19820	19820	19820	19820	0
89	20231103	183800	527643840	19820	19820	19820	19820	0
90	20231103	183700	527643840	19820	19820	19820	19820	0
91	20231103	183600	527643840	19820	19820	19820	19820	0
92	20231103	183500	527643840	19820	19820	19820	19820	379
93	20231103	183400	527643840	19820	19820	19820	19820	0
94	20231103	183300	527643840	19820	19820	19820	19820	0
95	20231103	183200	527643840	19820	19820	19820	19820	0
96	20231103	183100	527643840	19820	19820	19820	19820	0
97	20231103	183000	527643840	19820	19820	19820	19820	0
98	20231103	182900	527643840	19820	19820	19820	19820	0
99	20231103	182800	527643840	19820	19820	19820	19820	0
100	20231103	182700	527643840	19820	19820	19820	19820	0
101	20231103	182600	527643840	19820	19820	19820	19820	0
102	20231103	182500	527643840	19820	19820	19820	19820	0
103	20231103	182400	527643840	19820	19820	19820	19820	0
104	20231103	182300	527643840	19820	19820	19820	19820	0
105	20231103	182200	527643840	19820	19820	19820	19820	0
106	20231103	182100	527643840	19820	19820	19820	19820	0
107	20231103	182000	527643840	19820	19820	19820	19820	0
108	20231103	181900	527643840	19820	19820	19820	19820	0
109	20231103	181800	527643840	19820	19820	19820	19820	0
110	20231103	181700	527643840	19820	19820	19820	19820	0
111	20231103	181600	527643840	19820	19820	19820	19820	0
112	20231103	181500	527643840	19820	19820	19820	19820	0
113	20231103	181400	527643840	19820	19820	19820	19820	0
114	20231103	181300	527643840	19820	19820	19820	19820	0
115	20231103	181200	527643840	19820	19820	19820	19820	0
116	20231103	181100	527643840	19820	19820	19820	19820	0
117	20231103	181000	527643840	19820	19820	19820	19820	0
118	20231103	180900	527643840	19820	19820	19820	19820	0
119	20231103	180800	527643840	19820	19820	19820	19820	0
120	20231103	180700	527643840	19820	19820	19820	19820	0
121	20231103	180600	527643840	19820	19820	19820	19820	0
122	20231103	180500	527643840	19820	19820	19820	19820	379
123	20231103	180400	527643840	19820	19820	19820	19820	0
124	20231103	180300	527643840	19820	19820	19820	19820	0
125	20231103	180200	527643840	19820	19820	19820	19820	0
126	20231103	180100	527643840	19820	19820	19820	19820	0
127	20231103	180000	527643840	19820	19820	19820	19820	0
128	20231103	175900	527643840	19820	19820	19820	19820	0
129	20231103	175800	527643840	19820	19820	19820	19820	0
130	20231103	175700	527643840	19820	19820	19820	19820	0
131	20231103	175600	527643840	19820	19820	19820	19820	0
132	20231103	175500	527643840	19820	19820	19820	19820	0
133	20231103	175400	527643840	19820	19820	19820	19820	0
134	20231103	175300	527643840	19820	19820	19820	19820	0
135	20231103	175200	527643840	19820	19820	19820	19820	0
136	20231103	175100	527643840	19820	19820	19820	19820	0
137	20231103	175000	527643840	19820	19820	19820	19820	0
138	20231103	174900	527643840	19820	19820	19820	19820	0
139	20231103	174800	527643840	19820	19820	19820	19820	0
140	20231103	174700	527643840	19820	19820	19820	19820	0
141	20231103	174600	527643840	19820	19820	19820	19820	0
142	20231103	174500	527643840	19820	19820	19820	19820	0
143	20231103	174400	527643840	19820	19820	19820	19820	0
144	20231103	174300	527643840	19820	19820	19820	19820	0
145	20231103	174200	527643840	19820	19820	19820	19820	0
146	20231103	174100	527643840	19820	19820	19820	19820	0
147	20231103	174000	527643840	19820	19820	19820	19820	0
148	20231103	173900	527643840	19820	19820	19820	19820	0
149	20231103	173800	527643840	19820	19820	19820	19820	0
150	20231103	173700	527643840	19820	19820	19820	19820	0
151	20231103	173600	527643840	19820	19820	19820	19820	0
152	20231103	173500	527643840	19820	19820	19820	19820	379
153	20231103	173400	527643840	19820	19820	19820	19820	0
154	20231103	173300	527643840	19820	19820	19820	19820	0
155	20231103	173200	527643840	19820	19820	19820	19820	0
156	20231103	173100	527643840	19820	19820	19820	19820	0
157	20231103	173000	527643840	19820	19820	19820	19820	0
158	20231103	172900	527643840	19820	19820	19820	19820	0
159	20231103	172800	527643840	19820	19820	19820	19820	0
160	20231103	172700	527643840	19820	19820	19820	19820	0
161	20231103	172600	527643840	19820	19820	19820	19820	0
162	20231103	172500	527643840	19820	19820	19820	19820	0
163	20231103	172400	527643840	19820	19820	19820	19820	0
164	20231103	172300	527643840	19820	19820	19820	19820	0
165	20231103	172200	527643840	19820	19820	19820	19820	0
166	20231103	172100	527643840	19820	19820	19820	19820	0
167	20231103	172000	527643840	19820	19820	19820	19820	0
168	20231103	171900	527643840	19820	19820	19820	19820	0
169	20231103	171800	527643840	19820	19820	19820	19820	0
170	20231103	171700	527643840	19820	19820	19820	19820	0
171	20231103	171600	527643840	19820	19820	19820	19820	0
172	20231103	171500	527643840	19820	19820	19820	19820	0
173	20231103	171400	527643840	19820	19820	19820	19820	0
174	20231103	171300	527643840	19820	19820	19820	19820	0
175	20231103	171200	527643840	19820	19820	19820	19820	0
176	20231103	171100	527643840	19820	19820	19820	19820	0
177	20231103	171000	527643840	19820	19820	19820	19820	0
178	20231103	170900	527643840	19820	19820	19820	19820	0
179	20231103	170800	527643840	19820	19820	19820	19820	0
180	20231103	170700	527643840	19820	19820	19820	19820	0
181	20231103	170600	527643840	19820	19820	19820	19820	0
182	20231103	170500	527643840	19820	19820	19820	19820	379
183	20231103	170400	527643840	19820	19820	19820	19820	0
184	20231103	170300	527643840	19820	19820	19820	19820	0
185	20231103	170200	527643840	19820	19820	19820	19820	0
186	20231103	170100	527643840	19820	19820	19820	19820	0
187	20231103	170000	527643840	19820	19820	19820	19820	0
188	20231103	165900	527643840	19820	19820	19820	19820	0
189	20231103	165800	527643840	19820	19820	19820	19820	0
190	20231103	165700	527643840	19820	19820	19820	19820	0
191	20231103	165600	527643840	19820	19820	19820	19820	0
192	20231103	165500	527643840	19820	19820	19820	19820	0
193	20231103	165400	527643840	19820	19820	19820	19820	0
194	20231103	165300	527643840	19820	19820	19820	19820	0
195	20231103	165200	527643840	19820	19820	19820	19820	0
196	20231103	165100	527643840	19820	19820	19820	19820	0
197	20231103	165000	527643840	19820	19820	19820	19820	0
198	20231103	164900	527643840	19820	19820	19820	19820	0
199	20231103	164800	527643840	19820	19820	19820	19820	0
200	20231103	164700	527643840	19820	19820	19820	19820	0
201	20231103	164600	527643840	19820	19820	19820	19820	0
202	20231103	164500	527643840	19820	19820	19820	19820	0
203	20231103	164400	527643840	19820	19820	19820	19820	0
204	20231103	164300	527643840	19820	19820	19820	19820	0
205	20231103	164200	527643840	19820	19820	19820	19820	0
206	20231103	164100	527643840	19820	19820	19820	19820	0
207	20231103	164000	527643840	19820	19820	19820	19820	0
208	20231103	163900	527643840	19820	19820	19820	19820	0
209	20231103	163800	527643840	19820	19820	19820	19820	0
210	20231103	163700	527643840	19820	19820	19820	19820	0
211	20231103	163600	527643840	19820	19820	19820	19820	0
212	20231103	163500	527643840	19820	19820	19820	19820	379
213	20231103	163400	527643840	19820	19820	19820	19820	0
214	20231103	163300	527643840	19820	19820	19820	19820	0
215	20231103	163200	527643840	19820	19820	19820	19820	0
216	20231103	163100	527643840	19820	19820	19820	19820	0
217	20231103	163000	527643840	19820	19820	19820	19820	0
218	20231103	162900	527643840	19820	19820	19820	19820	0
219	20231103	162800	527643840	19820	19820	19820	19820	0
220	20231103	162700	527643840	19820	19820	19820	19820	0
221	20231103	162600	527643840	19820	19820	19820	19820	0
222	20231103	162500	527643840	19820	19820	19820	19820	0
223	20231103	162400	527643840	19820	19820	19820	19820	0
224	20231103	162300	527643840	19820	19820	19820	19820	0
225	20231103	162200	527643840	19820	19820	19820	19820	0
226	20231103	162100	527643840	19820	19820	19820	19820	0
227	20231103	162000	527643840	19820	19820	19820	19820	0
228	20231103	161900	527643840	19820	19820	19820	19820	0
229	20231103	161800	527643840	19820	19820	19820	19820	0
230	20231103	161700	527643840	19820	19820	19820	19820	0
231	20231103	161600	527643840	19820	19820	19820	19820	0
232	20231103	161500	527643840	19820	19820	19820	19820	0
233	20231103	161400	527643840	19820	19820	19820	19820	0
234	20231103	161300	527643840	19820	19820	19820	19820	0
235	20231103	161200	527643840	19820	19820	19820	19820	0
236	20231103	161100	527643840	19820	19820	19820	19820	0
237	20231103	161000	527643840	19820	19820	19820	19820	0
238	20231103	160900	527643840	19820	19820	19820	19820	0
239	20231103	160800	527643840	19820	19820	19820	19820	0
240	20231103	160700	527643840	19820	19820	19820	19820	0
241	20231103	160600	527643840	19820	19820	19820	19820	0
242	20231103	160500	527643840	19820	19820	19820	19820	379
243	20231103	160400	527643840	19820	19820	19820	19820	0
244	20231103	160300	527643840	19820	19820	19820	19820	0
245	20231103	160200	527643840	19820	19820	19820	19820	0
246	20231103	160100	527643840	19820	19820	19820	19820	0
247	20231103	160000	527643840	19820	19820	19820	19820	0
248	20231103	155900	527643840	19820	19820	19820	19820	0
249	20231103	155800	527643840	19820	19820	19820	19820	0
250	20231103	155700	527643840	19820	19820	19820	19820	0
251	20231103	155600	527643840	19820	19820	19820	19820	0
252	20231103	155500	527643840	19820	19820	19820	19820	0
253	20231103	155400	527643840	19820	19820	19820	19820	0
254	20231103	155300	527643840	19820	19820	19820	19820	0
255	20231103	155200	527643840	19820	19820	19820	19820	0
256	20231103	155100	527643840	19820	19820	19820	19820	0
257	20231103	155000	527643840	19820	19820	19820	19820	0
258	20231103	154900	527643840	19820	19820	19820	19820	0
259	20231103	154800	527643840	19820	19820	19820	19820	0
260	20231103	154700	527643840	19820	19820	19820	19820	0
261	20231103	154600	527643840	19820	19820	19820	19820	0
262	20231103	154500	527643840	19820	19820	19820	19820	0
263	20231103	154400	527643840	19820	19820	19820	19820	0
264	20231103	154300	527643840	19820	19820	19820	19820	0
265	20231103	154200	527643840	19820	19820	19820	19820	0
266	20231103	154100	527643840	19820	19820	19820	19820	0
267	20231103	154000	527643840	19820	19820	19820	19820	0
268	20231103	153900	527643840	19820	19820	19820	19820	0
269	20231103	153800	527643840	19820	19820	19820	19820	0
270	20231103	153700	527643840	19820	19820	19820	19820	0
271	20231103	153600	527643840	19820	19820	19820	19820	0
272	20231103	153500	527643840	19820	19820	19820	19820	379
273	20231103	153400	527643840	19820	19820	19820	19820	0
274	20231103	153300	527643840	19820	19820	19820	19820	0
275	20231103	153200	527643840	19820	19820	19820	19820	0
276	20231103	153100	527643840	19820	19820	19820	19820	0
277	20231103	153000	527643840	19820	19820	19820	19820	379
278	20231103	152900	520132060	19830	19830	19830	19830	0
279	20231103	152800	520132060	19830	19830	19830	19830	0
280	20231103	152700	520132060	19830	19830	19830	19830	0
281	20231103	152600	520132060	19830	19830	19830	19830	0
282	20231103	152500	520132060	19830	19830	19830	19830	0
283	20231103	152400	520132060	19830	19830	19830	19830	0
284	20231103	152300	520132060	19830	19830	19830	19830	0
285	20231103	152200	520132060	19830	19830	19830	19830	0
286	20231103	152100	520132060	19830	19830	19830	19830	0
287	20231103	152000	520132060	19830	19830	19830	19830	0
288	20231103	151900	520132060	19830	19830	19830	19820	306
289	20231103	151800	514064150	19830	19830	19830	19830	3
290	20231103	151700	514004660	19830	19830	19830	19830	63
291	20231103	151600	512755370	19840	19840	19840	19840	0
292	20231103	151500	512755370	19840	19840	19840	19840	0
293	20231103	151400	512755370	19840	19850	19850	19840	54
294	20231103	151300	511683970	19850	19850	19850	19850	42
295	20231103	151200	510850270	19850	19850	19850	19850	50
296	20231103	151100	509857770	19840	19840	19840	19840	50
297	20231103	151000	508865770	19840	19840	19840	19840	1
298	20231103	150900	508845930	19850	19850	19850	19850	51
299	20231103	150800	507833580	19850	19850	19850	19850	288
300	20231103	150700	502116780	19850	19850	19850	19850	30
301	20231103	150600	501521280	19850	19850	19850	19850	19
302	20231103	150500	501144130	19850	19850	19850	19850	0
303	20231103	150400	501144130	19850	19850	19850	19850	0
304	20231103	150300	501144130	19850	19850	19850	19850	0
305	20231103	150200	501144130	19850	19850	19850	19850	0
306	20231103	150100	501144130	19850	19850	19850	19850	36
307	20231103	150000	500429530	19850	19840	19850	19840	350
308	20231103	145900	493482050	19840	19840	19840	19840	50
309	20231103	145800	492490050	19850	19850	19850	19850	0
310	20231103	145700	492490050	19850	19860	19860	19850	18
311	20231103	145600	492132610	19850	19850	19850	19850	50
312	20231103	145500	491140110	19850	19850	19850	19850	0
313	20231103	145400	491140110	19850	19850	19850	19850	50
314	20231103	145300	490147610	19850	19850	19850	19850	1
315	20231103	145200	490127760	19850	19850	19850	19850	0
316	20231103	145100	490127760	19850	19850	19850	19850	0
317	20231103	145000	490127760	19850	19850	19850	19850	4
318	20231103	144900	490048360	19850	19850	19850	19850	0
319	20231103	144800	490048360	19850	19850	19850	19850	318
320	20231103	144700	483736060	19850	19850	19850	19850	0
321	20231103	144600	483736060	19850	19850	19850	19850	30
322	20231103	144500	483140560	19850	19850	19850	19850	0
323	20231103	144400	483140560	19850	19850	19850	19850	50
324	20231103	144300	482148060	19850	19850	19850	19850	0
325	20231103	144200	482148060	19850	19850	19850	19850	33
326	20231103	144100	481493010	19850	19870	19870	19850	6
327	20231103	144000	481373830	19870	19830	19870	19830	254
328	20231103	143900	476331090	19840	19840	19840	19840	0
329	20231103	143800	476331090	19840	19840	19840	19840	6
330	20231103	143700	476212050	19840	19840	19840	19840	0
331	20231103	143600	476212050	19840	19850	19850	19840	3
332	20231103	143500	476152510	19840	19840	19840	19840	0
333	20231103	143400	476152510	19840	19840	19840	19840	0
334	20231103	143300	476152510	19840	19840	19840	19840	1
335	20231103	143200	476132670	19880	19880	19880	19880	0
336	20231103	143100	476132670	19880	19880	19880	19880	0
337	20231103	143000	476132670	19880	19870	19880	19870	400
338	20231103	142900	468181030	19870	19870	19870	19870	0
339	20231103	142800	468181030	19870	19870	19870	19870	14
340	20231103	142700	467902850	19870	19870	19870	19870	0
341	20231103	142600	467902850	19870	19890	19890	19870	9
342	20231103	142500	467723880	19890	19880	19890	19880	193
343	20231103	142400	463886160	19870	19870	19870	19870	0
344	20231103	142300	463886160	19870	19870	19870	19870	50
345	20231103	142200	462892660	19880	19880	19880	19880	0
346	20231103	142100	462892660	19880	19880	19880	19880	0
347	20231103	142000	462892660	19880	19880	19880	19880	0
348	20231103	141900	462892660	19880	19850	19880	19850	367
349	20231103	141800	455601650	19870	19870	19870	19870	0
350	20231103	141700	455601650	19870	19870	19870	19870	0
351	20231103	141600	455601650	19870	19870	19870	19870	0
352	20231103	141500	455601650	19870	19870	19870	19870	0
353	20231103	141400	455601650	19870	19870	19870	19870	2
354	20231103	141300	455561910	19880	19880	19880	19880	0
355	20231103	141200	455561910	19880	19880	19880	19880	3
356	20231103	141100	455502270	19880	19840	19880	19840	89
357	20231103	141000	453733490	19840	19840	19840	19840	1
358	20231103	140900	453713650	19850	19850	19850	19850	1
359	20231103	140800	453693800	19890	19890	19890	19890	113
360	20231103	140700	451446230	19870	19860	19870	19860	173
361	20231103	140600	448008970	19860	19860	19860	19860	50
362	20231103	140500	447015970	19870	19870	19870	19870	0
363	20231103	140400	447015970	19870	19870	19870	19870	0
364	20231103	140300	447015970	19870	19850	19870	19850	181
365	20231103	140200	443422760	19840	19840	19840	19840	0
366	20231103	140100	443422760	19840	19840	19840	19840	0
367	20231103	140000	443422760	19840	19830	19840	19830	88
368	20231103	135900	441677210	19820	19820	19820	19820	0
369	20231103	135800	441677210	19820	19820	19820	19820	50
370	20231103	135700	440686210	19830	19830	19830	19830	0
371	20231103	135600	440686210	19830	19830	19830	19830	0
372	20231103	135500	440686210	19830	19830	19830	19830	13
373	20231103	135400	440428420	19840	19830	19840	19830	51
374	20231103	135300	439416990	19830	19830	19830	19830	9
375	20231103	135200	439238520	19830	19830	19830	19830	0
376	20231103	135100	439238520	19830	19830	19830	19830	49
377	20231103	135000	438266850	19820	19810	19830	19810	132
378	20231103	134900	435650580	19810	19810	19810	19810	0
379	20231103	134800	435650580	19810	19810	19810	19810	50
380	20231103	134700	434660080	19810	19810	19810	19810	0
381	20231103	134600	434660080	19810	19810	19810	19810	0
382	20231103	134500	434660080	19810	19810	19810	19810	51
383	20231103	134400	433649770	19810	19810	19810	19810	0
384	20231103	134300	433649770	19810	19810	19810	19810	50
385	20231103	134200	432659270	19810	19810	19810	19810	0
386	20231103	134100	432659270	19810	19810	19810	19810	0
387	20231103	134000	432659270	19810	19800	19810	19800	101
388	20231103	133900	430658470	19800	19800	19800	19800	85
389	20231103	133800	428975470	19800	19800	19800	19800	1
390	20231103	133700	428955670	19820	19820	19820	19820	0
391	20231103	133600	428955670	19820	19820	19820	19820	0
392	20231103	133500	428955670	19820	19820	19820	19820	0
393	20231103	133400	428955670	19820	19820	19820	19820	0
394	20231103	133300	428955670	19820	19820	19820	19820	0
395	20231103	133200	428955670	19820	19820	19820	19820	0
396	20231103	133100	428955670	19820	19820	19820	19820	0
397	20231103	133000	428955670	19820	19820	19820	19810	352
398	20231103	132900	421979530	19810	19810	19810	19810	50
399	20231103	132800	420989030	19800	19800	19800	19800	0
400	20231103	132700	420989030	19800	19800	19800	19800	0
401	20231103	132600	420989030	19800	19810	19810	19800	364
402	20231103	132500	413781330	19810	19810	19810	19810	146
403	20231103	132400	410889070	19800	19800	19800	19800	0
404	20231103	132300	410889070	19800	19800	19800	19800	0
405	20231103	132200	410889070	19800	19800	19800	19800	50
406	20231103	132100	409899070	19800	19800	19800	19800	0
407	20231103	132000	409899070	19800	19800	19800	19800	132
408	20231103	131900	407285470	19810	19810	19810	19810	5
409	20231103	131800	407186420	19800	19800	19800	19800	0
410	20231103	131700	407186420	19800	19800	19800	19800	64
411	20231103	131600	405919220	19810	19810	19810	19810	5
412	20231103	131500	405820170	19810	19810	19810	19810	150
413	20231103	131400	402848670	19810	19810	19810	19810	0
414	20231103	131300	402848670	19810	19810	19810	19810	0
415	20231103	131200	402848670	19810	19810	19810	19810	50
416	20231103	131100	401858170	19810	19810	19810	19810	0
417	20231103	131000	401858170	19810	19810	19810	19810	51
418	20231103	130900	400847860	19830	19830	19830	19830	0
419	20231103	130800	400847860	19830	19830	19830	19830	0
420	20231103	130700	400847860	19830	19820	19830	19820	53
421	20231103	130600	399797340	19820	19820	19820	19820	0
422	20231103	130500	399797340	19820	19800	19820	19800	54
423	20231103	130400	398728070	19810	19810	19810	19810	0
424	20231103	130300	398728070	19810	19810	19810	19810	0
425	20231103	130200	398728070	19810	19810	19810	19810	49
426	20231103	130100	397757380	19820	19820	19820	19820	0
427	20231103	130000	397757380	19820	19820	19820	19820	0
428	20231103	125900	397757380	19820	19820	19820	19820	0
429	20231103	125800	397757380	19820	19820	19820	19820	95
430	20231103	125700	395874480	19820	19820	19820	19820	81
431	20231103	125600	394269060	19820	19820	19820	19820	0
432	20231103	125500	394269060	19820	19820	19820	19820	50
433	20231103	125400	393278060	19820	19820	19820	19820	0
434	20231103	125300	393278060	19820	19820	19820	19820	0
435	20231103	125200	393278060	19820	19820	19820	19820	50
436	20231103	125100	392287060	19820	19820	19820	19820	1
437	20231103	125000	392267240	19820	19820	19820	19820	0
438	20231103	124900	392267240	19820	19820	19820	19820	58
439	20231103	124800	391117680	19820	19820	19820	19820	43
440	20231103	124700	390265420	19810	19810	19810	19810	50
441	20231103	124600	389274920	19810	19810	19810	19810	0
442	20231103	124500	389274920	19810	19810	19810	19810	0
443	20231103	124400	389274920	19810	19810	19810	19810	0
444	20231103	124300	389274920	19810	19800	19810	19800	101
445	20231103	124200	387274310	19800	19800	19800	19800	50
446	20231103	124100	386284310	19800	19800	19800	19800	0
447	20231103	124000	386284310	19800	19800	19800	19800	1
448	20231103	123900	386264510	19800	19800	19800	19800	100
449	20231103	123800	384284510	19800	19800	19800	19800	0
450	20231103	123700	384284510	19800	19800	19800	19800	50
451	20231103	123600	383294510	19800	19800	19800	19800	0
452	20231103	123500	383294510	19800	19800	19800	19800	0
453	20231103	123400	383294510	19800	19800	19800	19800	50
454	20231103	123300	382304510	19800	19800	19800	19800	0
455	20231103	123200	382304510	19800	19800	19800	19800	50
456	20231103	123100	381314510	19810	19810	19810	19810	0
457	20231103	123000	381314510	19810	19810	19810	19810	0
458	20231103	122900	381314510	19810	19810	19810	19810	0
459	20231103	122800	381314510	19810	19810	19810	19810	0
460	20231103	122700	381314510	19810	19800	19810	19800	262
461	20231103	122600	376125490	19800	19800	19800	19800	150
462	20231103	122500	373155490	19800	19800	19800	19800	260
463	20231103	122400	368007490	19800	19800	19800	19800	50
464	20231103	122300	367017490	19810	19810	19810	19810	2
465	20231103	122200	366977870	19800	19800	19800	19800	301
466	20231103	122100	361018070	19810	19810	19810	19810	0
467	20231103	122000	361018070	19810	19810	19810	19810	0
468	20231103	121900	361018070	19810	19810	19810	19810	50
469	20231103	121800	360027570	19810	19810	19810	19810	10
470	20231103	121700	359829470	19810	19810	19810	19810	150
471	20231103	121600	356857970	19820	19820	19820	19820	98
472	20231103	121500	354915610	19820	19820	19820	19820	0
473	20231103	121400	354915610	19820	19830	19830	19820	52
474	20231103	121300	353884950	19830	19830	19830	19830	0
475	20231103	121200	353884950	19830	19830	19830	19830	0
476	20231103	121100	353884950	19830	19830	19830	19830	65
477	20231103	121000	352596000	19830	19830	19830	19830	384
478	20231103	120900	344981280	19850	19850	19850	19850	0
479	20231103	120800	344981280	19850	19850	19850	19850	0
480	20231103	120700	344981280	19850	19850	19850	19850	0
481	20231103	120600	344981280	19850	19840	19850	19840	102
482	20231103	120500	342957100	19830	19830	19830	19830	0
483	20231103	120400	342957100	19830	19830	19830	19830	50
484	20231103	120300	341965600	19830	19830	19830	19830	104
485	20231103	120200	339903280	19820	19820	19820	19820	0
486	20231103	120100	339903280	19820	19820	19820	19820	50
487	20231103	120000	338912280	19830	19830	19830	19830	1
488	20231103	115900	338892450	19830	19830	19830	19830	16
489	20231103	115800	338575170	19830	19830	19830	19830	0
490	20231103	115700	338575170	19830	19830	19830	19830	50
491	20231103	115600	337583670	19830	19830	19830	19830	446
492	20231103	115500	328739490	19840	19840	19840	19840	44
493	20231103	115400	327866530	19840	19840	19840	19840	6
494	20231103	115300	327747490	19840	19840	19840	19840	0
495	20231103	115200	327747490	19840	19840	19840	19840	1
496	20231103	115100	327727650	19860	19860	19860	19860	0
497	20231103	115000	327727650	19860	19840	19860	19840	55
498	20231103	114900	326635380	19840	19840	19840	19840	49
499	20231103	114800	325663220	19850	19850	19850	19850	0
500	20231103	114700	325663220	19850	19830	19850	19830	91
501	20231103	114600	323858270	19820	19820	19820	19820	2
502	20231103	114500	323818630	19820	19820	19820	19820	0
503	20231103	114400	323818630	19820	19820	19820	19820	0
504	20231103	114300	323818630	19820	19820	19820	19820	51
505	20231103	114200	322807810	19820	19820	19820	19820	0
506	20231103	114100	322807810	19820	19820	19820	19820	0
507	20231103	114000	322807810	19820	19820	19820	19820	0
508	20231103	113900	322807810	19820	19820	19820	19820	0
509	20231103	113800	322807810	19820	19820	19820	19820	3
510	20231103	113700	322748350	19850	19850	19850	19850	0
511	20231103	113600	322748350	19850	19850	19850	19850	0
512	20231103	113500	322748350	19850	19850	19850	19850	0
513	20231103	113400	322748350	19850	19850	19850	19850	0
514	20231103	113300	322748350	19850	19850	19850	19850	0
515	20231103	113200	322748350	19850	19850	19850	19850	0
516	20231103	113100	322748350	19850	19850	19850	19850	0
517	20231103	113000	322748350	19850	19850	19850	19850	0
518	20231103	112900	322748350	19850	19850	19850	19840	51
519	20231103	112800	321736010	19850	19850	19850	19850	0
520	20231103	112700	321736010	19850	19850	19850	19850	0
521	20231103	112600	321736010	19850	19850	19850	19850	2
522	20231103	112500	321696310	19850	19850	19850	19850	200
523	20231103	112400	317726310	19810	19810	19810	19810	10
524	20231103	112300	317528210	19850	19850	19850	19850	0
525	20231103	112200	317528210	19850	19850	19850	19850	0
526	20231103	112100	317528210	19850	19850	19850	19850	100
527	20231103	112000	315543210	19880	19880	19880	19850	1043
528	20231103	111900	294837370	19860	19860	19860	19860	530
529	20231103	111800	284311570	19850	19850	19850	19850	0
530	20231103	111700	284311570	19850	19860	19860	19850	200
531	20231103	111600	280341330	19890	19890	19890	19890	0
532	20231103	111500	280341330	19890	19890	19890	19890	0
533	20231103	111400	280341330	19890	19890	19890	19890	0
534	20231103	111300	280341330	19890	19890	19890	19890	0
535	20231103	111200	280341330	19890	19880	19890	19880	711
536	20231103	111100	266201820	19850	19850	19850	19850	0
537	20231103	111000	266201820	19850	19830	19850	19830	369
538	20231103	110900	258879480	19820	19820	19820	19820	0
539	20231103	110800	258879480	19820	19820	19820	19820	0
540	20231103	110700	258879480	19820	19800	19820	19800	74
541	20231103	110600	257414080	19800	19800	19800	19800	0
542	20231103	110500	257414080	19800	19800	19800	19800	33
543	20231103	110400	256760680	19780	19780	19780	19780	0
544	20231103	110300	256760680	19780	19780	19780	19780	0
545	20231103	110200	256760680	19780	19780	19780	19780	0
546	20231103	110100	256760680	19780	19780	19780	19780	0
547	20231103	110000	256760680	19780	19780	19780	19780	15
548	20231103	105900	256463980	19770	19770	19770	19770	0
549	20231103	105800	256463980	19770	19770	19770	19770	0
550	20231103	105700	256463980	19770	19770	19770	19770	0
551	20231103	105600	256463980	19770	19770	19770	19770	0
552	20231103	105500	256463980	19770	19770	19770	19770	0
553	20231103	105400	256463980	19770	19770	19770	19770	2
554	20231103	105300	256424440	19770	19770	19770	19760	702
555	20231103	105200	242551860	19780	19780	19780	19780	0
556	20231103	105100	242551860	19780	19780	19780	19780	65
557	20231103	105000	241266160	19780	19780	19780	19780	0
558	20231103	104900	241266160	19780	19780	19780	19780	10
559	20231103	104800	241068360	19770	19770	19770	19770	0
560	20231103	104700	241068360	19770	19770	19770	19770	20
561	20231103	104600	240672960	19770	19770	19770	19770	35
562	20231103	104500	239981010	19800	19800	19800	19800	0
563	20231103	104400	239981010	19800	19800	19800	19800	0
564	20231103	104300	239981010	19800	19800	19800	19800	1
565	20231103	104200	239961210	19760	19760	19760	19760	0
566	20231103	104100	239961210	19760	19760	19760	19760	0
567	20231103	104000	239961210	19760	19760	19760	19760	0
568	20231103	103900	239961210	19760	19800	19800	19760	576
569	20231103	103800	228576990	19800	19800	19800	19800	0
570	20231103	103700	228576990	19800	19800	19800	19800	35
571	20231103	103600	227883990	19800	19800	19800	19800	0
572	20231103	103500	227883990	19800	19800	19800	19800	0
573	20231103	103400	227883990	19800	19800	19800	19800	0
574	20231103	103300	227883990	19800	19800	19800	19800	0
575	20231103	103200	227883990	19800	19800	19800	19800	16
576	20231103	103100	227567190	19800	19800	19800	19800	2
577	20231103	103000	227527590	19800	19800	19800	19800	3
578	20231103	102900	227468190	19800	19800	19800	19800	0
579	20231103	102800	227468190	19800	19800	19800	19800	0
580	20231103	102700	227468190	19800	19790	19800	19790	20
581	20231103	102600	227072370	19780	19780	19780	19780	7
582	20231103	102500	226933910	19800	19800	19800	19800	97
583	20231103	102400	225013310	19810	19810	19810	19810	53
584	20231103	102300	223963380	19850	19850	19850	19850	23
585	20231103	102200	223506830	19840	19830	19840	19830	8
586	20231103	102100	223348180	19800	19800	19800	19800	0
587	20231103	102000	223348180	19800	19800	19800	19800	5
588	20231103	101900	223249180	19820	19820	19820	19820	15
589	20231103	101800	222951880	19800	19800	19800	19800	0
590	20231103	101700	222951880	19800	19800	19800	19800	0
591	20231103	101600	222951880	19800	19800	19800	19800	0
592	20231103	101500	222951880	19800	19800	19800	19800	0
593	20231103	101400	222951880	19800	19800	19800	19800	0
594	20231103	101300	222951880	19800	19800	19800	19800	0
595	20231103	101200	222951880	19800	19800	19800	19800	0
596	20231103	101100	222951880	19800	19800	19800	19800	50
597	20231103	101000	221961880	19830	19830	19830	19830	100
598	20231103	100900	219978880	19840	19830	19840	19830	18
599	20231103	100800	219621870	19820	19820	19820	19820	0
600	20231103	100700	219621870	19820	19820	19820	19820	0
601	20231103	100600	219621870	19820	19820	19840	19820	66
602	20231103	100500	218313560	19820	19780	19820	19780	19
603	20231103	100400	217937370	19780	19740	19780	19740	185
604	20231103	100300	214283430	19740	19700	19740	19700	68
605	20231103	100200	212943070	19670	19670	19670	19670	0
606	20231103	100100	212943070	19670	19670	19670	19670	0
607	20231103	100000	212943070	19670	19670	19670	19670	0
608	20231103	095900	212943070	19670	19670	19670	19670	0
609	20231103	095800	212943070	19670	19670	19670	19670	0
610	20231103	095700	212943070	19670	19700	19710	19670	633
611	20231103	095600	200472290	19700	19700	19700	19700	1
612	20231103	095500	200452590	19700	19700	19700	19700	0
613	20231103	095400	200452590	19700	19700	19700	19700	12
614	20231103	095300	200216190	19700	19710	19710	19700	666
615	20231103	095200	187089440	19710	19710	19710	19710	344
616	20231103	095100	180309200	19720	19720	19720	19710	357
617	20231103	095000	173269170	19750	19750	19750	19750	0
618	20231103	094900	173269170	19750	19750	19750	19750	0
619	20231103	094800	173269170	19750	19750	19750	19750	30
620	20231103	094700	172676670	19750	19750	19750	19750	10
621	20231103	094600	172479170	19750	19750	19750	19750	0
622	20231103	094500	172479170	19750	19750	19750	19750	67
623	20231103	094400	171155920	19750	19750	19750	19750	10
624	20231103	094300	170958420	19750	19750	19750	19750	93
625	20231103	094200	169121670	19750	19750	19750	19750	0
626	20231103	094100	169121670	19750	19750	19750	19750	0
627	20231103	094000	169121670	19750	19750	19750	19750	35
628	20231103	093900	168430420	19750	19750	19750	19750	3
629	20231103	093800	168371170	19750	19750	19750	19750	0
630	20231103	093700	168371170	19750	19770	19770	19750	10
631	20231103	093600	168173570	19790	19810	19810	19790	98
632	20231103	093500	166234130	19800	19780	19830	19780	55
633	20231103	093400	165144850	19780	19800	19800	19780	264
634	20231103	093300	159917950	19810	19830	19830	19800	277
635	20231103	093200	154428200	19870	19870	19870	19870	0
636	20231103	093100	154428200	19870	19870	19870	19870	8
637	20231103	093000	154269240	19870	19950	19950	19870	113
638	20231103	092900	152017350	19950	19940	19950	19930	983
639	20231103	092800	132418280	19920	19930	19940	19910	479
640	20231103	092700	122874140	19920	19920	19940	19910	229
641	20231103	092600	118310440	19920	19890	19920	19890	191
642	20231103	092500	114509510	19900	19880	19900	19880	123
643	20231103	092400	112062690	19880	19850	19880	19850	230
644	20231103	092300	107494370	19840	19840	19840	19840	216
645	20231103	092200	103208930	19830	19770	19830	19770	200
646	20231103	092100	99250970	19750	19720	19750	19720	80
647	20231103	092000	97671910	19700	19700	19700	19700	56
648	20231103	091900	96568710	19670	19650	19670	19650	718
649	20231103	091800	82446760	19640	19620	19640	19620	825
650	20231103	091700	66256880	19610	19640	19640	19600	349
651	20231103	091600	59409640	19640	19650	19660	19640	503
652	20231103	091500	49525470	19630	19630	19630	19630	440
653	20231103	091400	40888270	19610	19570	19610	19570	556
654	20231103	091300	29992410	19560	19540	19560	19540	176
655	20231103	091200	26551730	19530	19550	19560	19520	273
656	20231103	091100	21217090	19540	19540	19540	19540	17
657	20231103	091000	20884910	19540	19570	19570	19540	92
658	20231103	090900	19087200	19540	19540	19540	19540	20
659	20231103	090800	18696400	19540	19540	19540	19540	0
660	20231103	090700	18696400	19540	19580	19580	19540	279
661	20231103	090600	13244150	19580	19580	19580	19580	15
662	20231103	090500	12950450	19590	19620	19620	19590	423
663	20231103	090400	4653610	19620	19630	19630	19620	2
664	20231103	090300	4614360	19630	19630	19630	19630	1
665	20231103	090200	4594730	19630	19630	19630	19630	6
666	20231103	090100	4476950	19550	19550	19550	19550	0
667	20231103	090000	4476950	19550	19550	19550	19550	229