KissMeData/322310/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	210400	960126080	17940	17940	17940	17940	389
3	20231103	210300	960126080	17940	17940	17940	17940	0
4	20231103	210200	960126080	17940	17940	17940	17940	0
5	20231103	210100	960126080	17940	17940	17940	17940	0
6	20231103	210000	960126080	17940	17940	17940	17940	0
7	20231103	205900	960126080	17940	17940	17940	17940	0
8	20231103	205800	960126080	17940	17940	17940	17940	0
9	20231103	205700	960126080	17940	17940	17940	17940	0
10	20231103	205600	960126080	17940	17940	17940	17940	0
11	20231103	205500	960126080	17940	17940	17940	17940	0
12	20231103	205400	960126080	17940	17940	17940	17940	0
13	20231103	205300	960126080	17940	17940	17940	17940	0
14	20231103	205200	960126080	17940	17940	17940	17940	0
15	20231103	205100	960126080	17940	17940	17940	17940	0
16	20231103	205000	960126080	17940	17940	17940	17940	0
17	20231103	204900	960126080	17940	17940	17940	17940	0
18	20231103	204800	960126080	17940	17940	17940	17940	0
19	20231103	204700	960126080	17940	17940	17940	17940	0
20	20231103	204600	960126080	17940	17940	17940	17940	0
21	20231103	204500	960126080	17940	17940	17940	17940	0
22	20231103	204400	960126080	17940	17940	17940	17940	0
23	20231103	204300	960126080	17940	17940	17940	17940	0
24	20231103	204200	960126080	17940	17940	17940	17940	0
25	20231103	204100	960126080	17940	17940	17940	17940	0
26	20231103	204000	960126080	17940	17940	17940	17940	0
27	20231103	203900	960126080	17940	17940	17940	17940	0
28	20231103	203800	960126080	17940	17940	17940	17940	0
29	20231103	203700	960126080	17940	17940	17940	17940	0
30	20231103	203600	960126080	17940	17940	17940	17940	0
31	20231103	203500	960126080	17940	17940	17940	17940	0
32	20231103	203400	960126080	17940	17940	17940	17940	389
33	20231103	203300	960126080	17940	17940	17940	17940	0
34	20231103	203200	960126080	17940	17940	17940	17940	0
35	20231103	203100	960126080	17940	17940	17940	17940	0
36	20231103	203000	960126080	17940	17940	17940	17940	0
37	20231103	202900	960126080	17940	17940	17940	17940	0
38	20231103	202800	960126080	17940	17940	17940	17940	0
39	20231103	202700	960126080	17940	17940	17940	17940	0
40	20231103	202600	960126080	17940	17940	17940	17940	0
41	20231103	202500	960126080	17940	17940	17940	17940	0
42	20231103	202400	960126080	17940	17940	17940	17940	0
43	20231103	202300	960126080	17940	17940	17940	17940	0
44	20231103	202200	960126080	17940	17940	17940	17940	0
45	20231103	202100	960126080	17940	17940	17940	17940	0
46	20231103	202000	960126080	17940	17940	17940	17940	0
47	20231103	201900	960126080	17940	17940	17940	17940	0
48	20231103	201800	960126080	17940	17940	17940	17940	0
49	20231103	201700	960126080	17940	17940	17940	17940	0
50	20231103	201600	960126080	17940	17940	17940	17940	0
51	20231103	201500	960126080	17940	17940	17940	17940	0
52	20231103	201400	960126080	17940	17940	17940	17940	0
53	20231103	201300	960126080	17940	17940	17940	17940	0
54	20231103	201200	960126080	17940	17940	17940	17940	0
55	20231103	201100	960126080	17940	17940	17940	17940	0
56	20231103	201000	960126080	17940	17940	17940	17940	0
57	20231103	200900	960126080	17940	17940	17940	17940	0
58	20231103	200800	960126080	17940	17940	17940	17940	0
59	20231103	200700	960126080	17940	17940	17940	17940	0
60	20231103	200600	960126080	17940	17940	17940	17940	0
61	20231103	200500	960126080	17940	17940	17940	17940	0
62	20231103	200400	960126080	17940	17940	17940	17940	389
63	20231103	200300	960126080	17940	17940	17940	17940	0
64	20231103	200200	960126080	17940	17940	17940	17940	0
65	20231103	200100	960126080	17940	17940	17940	17940	0
66	20231103	200000	960126080	17940	17940	17940	17940	0
67	20231103	195900	960126080	17940	17940	17940	17940	0
68	20231103	195800	960126080	17940	17940	17940	17940	0
69	20231103	195700	960126080	17940	17940	17940	17940	0
70	20231103	195600	960126080	17940	17940	17940	17940	0
71	20231103	195500	960126080	17940	17940	17940	17940	0
72	20231103	195400	960126080	17940	17940	17940	17940	0
73	20231103	195300	960126080	17940	17940	17940	17940	0
74	20231103	195200	960126080	17940	17940	17940	17940	0
75	20231103	195100	960126080	17940	17940	17940	17940	0
76	20231103	195000	960126080	17940	17940	17940	17940	0
77	20231103	194900	960126080	17940	17940	17940	17940	0
78	20231103	194800	960126080	17940	17940	17940	17940	0
79	20231103	194700	960126080	17940	17940	17940	17940	0
80	20231103	194600	960126080	17940	17940	17940	17940	0
81	20231103	194500	960126080	17940	17940	17940	17940	0
82	20231103	194400	960126080	17940	17940	17940	17940	0
83	20231103	194300	960126080	17940	17940	17940	17940	0
84	20231103	194200	960126080	17940	17940	17940	17940	0
85	20231103	194100	960126080	17940	17940	17940	17940	0
86	20231103	194000	960126080	17940	17940	17940	17940	0
87	20231103	193900	960126080	17940	17940	17940	17940	0
88	20231103	193800	960126080	17940	17940	17940	17940	0
89	20231103	193700	960126080	17940	17940	17940	17940	0
90	20231103	193600	960126080	17940	17940	17940	17940	0
91	20231103	193500	960126080	17940	17940	17940	17940	0
92	20231103	193400	960126080	17940	17940	17940	17940	389
93	20231103	193300	960126080	17940	17940	17940	17940	0
94	20231103	193200	960126080	17940	17940	17940	17940	0
95	20231103	193100	960126080	17940	17940	17940	17940	0
96	20231103	193000	960126080	17940	17940	17940	17940	0
97	20231103	192900	960126080	17940	17940	17940	17940	0
98	20231103	192800	960126080	17940	17940	17940	17940	0
99	20231103	192700	960126080	17940	17940	17940	17940	0
100	20231103	192600	960126080	17940	17940	17940	17940	0
101	20231103	192500	960126080	17940	17940	17940	17940	0
102	20231103	192400	960126080	17940	17940	17940	17940	0
103	20231103	192300	960126080	17940	17940	17940	17940	0
104	20231103	192200	960126080	17940	17940	17940	17940	0
105	20231103	192100	960126080	17940	17940	17940	17940	0
106	20231103	192000	960126080	17940	17940	17940	17940	0
107	20231103	191900	960126080	17940	17940	17940	17940	0
108	20231103	191800	960126080	17940	17940	17940	17940	0
109	20231103	191700	960126080	17940	17940	17940	17940	0
110	20231103	191600	960126080	17940	17940	17940	17940	0
111	20231103	191500	960126080	17940	17940	17940	17940	0
112	20231103	191400	960126080	17940	17940	17940	17940	0
113	20231103	191300	960126080	17940	17940	17940	17940	0
114	20231103	191200	960126080	17940	17940	17940	17940	0
115	20231103	191100	960126080	17940	17940	17940	17940	0
116	20231103	191000	960126080	17940	17940	17940	17940	0
117	20231103	190900	960126080	17940	17940	17940	17940	0
118	20231103	190800	960126080	17940	17940	17940	17940	0
119	20231103	190700	960126080	17940	17940	17940	17940	0
120	20231103	190600	960126080	17940	17940	17940	17940	0
121	20231103	190500	960126080	17940	17940	17940	17940	0
122	20231103	190400	960126080	17940	17940	17940	17940	389
123	20231103	190300	960126080	17940	17940	17940	17940	0
124	20231103	190200	960126080	17940	17940	17940	17940	0
125	20231103	190100	960126080	17940	17940	17940	17940	0
126	20231103	190000	960126080	17940	17940	17940	17940	0
127	20231103	185900	960126080	17940	17940	17940	17940	0
128	20231103	185800	960126080	17940	17940	17940	17940	0
129	20231103	185700	960126080	17940	17940	17940	17940	0
130	20231103	185600	960126080	17940	17940	17940	17940	0
131	20231103	185500	960126080	17940	17940	17940	17940	0
132	20231103	185400	960126080	17940	17940	17940	17940	0
133	20231103	185300	960126080	17940	17940	17940	17940	0
134	20231103	185200	960126080	17940	17940	17940	17940	0
135	20231103	185100	960126080	17940	17940	17940	17940	0
136	20231103	185000	960126080	17940	17940	17940	17940	0
137	20231103	184900	960126080	17940	17940	17940	17940	0
138	20231103	184800	960126080	17940	17940	17940	17940	0
139	20231103	184700	960126080	17940	17940	17940	17940	0
140	20231103	184600	960126080	17940	17940	17940	17940	0
141	20231103	184500	960126080	17940	17940	17940	17940	0
142	20231103	184400	960126080	17940	17940	17940	17940	0
143	20231103	184300	960126080	17940	17940	17940	17940	0
144	20231103	184200	960126080	17940	17940	17940	17940	0
145	20231103	184100	960126080	17940	17940	17940	17940	0
146	20231103	184000	960126080	17940	17940	17940	17940	0
147	20231103	183900	960126080	17940	17940	17940	17940	0
148	20231103	183800	960126080	17940	17940	17940	17940	0
149	20231103	183700	960126080	17940	17940	17940	17940	0
150	20231103	183600	960126080	17940	17940	17940	17940	0
151	20231103	183500	960126080	17940	17940	17940	17940	0
152	20231103	183400	960126080	17940	17940	17940	17940	389
153	20231103	183300	960126080	17940	17940	17940	17940	0
154	20231103	183200	960126080	17940	17940	17940	17940	0
155	20231103	183100	960126080	17940	17940	17940	17940	0
156	20231103	183000	960126080	17940	17940	17940	17940	0
157	20231103	182900	960126080	17940	17940	17940	17940	0
158	20231103	182800	960126080	17940	17940	17940	17940	0
159	20231103	182700	960126080	17940	17940	17940	17940	0
160	20231103	182600	960126080	17940	17940	17940	17940	0
161	20231103	182500	960126080	17940	17940	17940	17940	0
162	20231103	182400	960126080	17940	17940	17940	17940	0
163	20231103	182300	960126080	17940	17940	17940	17940	0
164	20231103	182200	960126080	17940	17940	17940	17940	0
165	20231103	182100	960126080	17940	17940	17940	17940	0
166	20231103	182000	960126080	17940	17940	17940	17940	0
167	20231103	181900	960126080	17940	17940	17940	17940	0
168	20231103	181800	960126080	17940	17940	17940	17940	0
169	20231103	181700	960126080	17940	17940	17940	17940	0
170	20231103	181600	960126080	17940	17940	17940	17940	0
171	20231103	181500	960126080	17940	17940	17940	17940	0
172	20231103	181400	960126080	17940	17940	17940	17940	0
173	20231103	181300	960126080	17940	17940	17940	17940	0
174	20231103	181200	960126080	17940	17940	17940	17940	0
175	20231103	181100	960126080	17940	17940	17940	17940	0
176	20231103	181000	960126080	17940	17940	17940	17940	0
177	20231103	180900	960126080	17940	17940	17940	17940	0
178	20231103	180800	960126080	17940	17940	17940	17940	0
179	20231103	180700	960126080	17940	17940	17940	17940	0
180	20231103	180600	960126080	17940	17940	17940	17940	0
181	20231103	180500	960126080	17940	17940	17940	17940	0
182	20231103	180400	960126080	17940	17940	17940	17940	389
183	20231103	180300	960126080	17940	17940	17940	17940	0
184	20231103	180200	960126080	17940	17940	17940	17940	0
185	20231103	180100	960126080	17940	17940	17940	17940	0
186	20231103	180000	960126080	17940	17940	17940	17940	0
187	20231103	175900	960126080	17940	17940	17940	17940	0
188	20231103	175800	960126080	17940	17940	17940	17940	0
189	20231103	175700	960126080	17940	17940	17940	17940	0
190	20231103	175600	960126080	17940	17940	17940	17940	0
191	20231103	175500	960126080	17940	17940	17940	17940	0
192	20231103	175400	960126080	17940	17940	17940	17940	0
193	20231103	175300	960126080	17940	17940	17940	17940	0
194	20231103	175200	960126080	17940	17940	17940	17940	0
195	20231103	175100	960126080	17940	17940	17940	17940	0
196	20231103	175000	960126080	17940	17940	17940	17940	0
197	20231103	174900	960126080	17940	17940	17940	17940	0
198	20231103	174800	960126080	17940	17940	17940	17940	0
199	20231103	174700	960126080	17940	17940	17940	17940	0
200	20231103	174600	960126080	17940	17940	17940	17940	0
201	20231103	174500	960126080	17940	17940	17940	17940	0
202	20231103	174400	960126080	17940	17940	17940	17940	0
203	20231103	174300	960126080	17940	17940	17940	17940	0
204	20231103	174200	960126080	17940	17940	17940	17940	0
205	20231103	174100	960126080	17940	17940	17940	17940	0
206	20231103	174000	960126080	17940	17940	17940	17940	0
207	20231103	173900	960126080	17940	17940	17940	17940	0
208	20231103	173800	960126080	17940	17940	17940	17940	0
209	20231103	173700	960126080	17940	17940	17940	17940	0
210	20231103	173600	960126080	17940	17940	17940	17940	0
211	20231103	173500	960126080	17940	17940	17940	17940	0
212	20231103	173400	960126080	17940	17940	17940	17940	389
213	20231103	173300	960126080	17940	17940	17940	17940	0
214	20231103	173200	960126080	17940	17940	17940	17940	0
215	20231103	173100	960126080	17940	17940	17940	17940	0
216	20231103	173000	960126080	17940	17940	17940	17940	0
217	20231103	172900	960126080	17940	17940	17940	17940	0
218	20231103	172800	960126080	17940	17940	17940	17940	0
219	20231103	172700	960126080	17940	17940	17940	17940	0
220	20231103	172600	960126080	17940	17940	17940	17940	0
221	20231103	172500	960126080	17940	17940	17940	17940	0
222	20231103	172400	960126080	17940	17940	17940	17940	0
223	20231103	172300	960126080	17940	17940	17940	17940	0
224	20231103	172200	960126080	17940	17940	17940	17940	0
225	20231103	172100	960126080	17940	17940	17940	17940	0
226	20231103	172000	960126080	17940	17940	17940	17940	0
227	20231103	171900	960126080	17940	17940	17940	17940	0
228	20231103	171800	960126080	17940	17940	17940	17940	0
229	20231103	171700	960126080	17940	17940	17940	17940	0
230	20231103	171600	960126080	17940	17940	17940	17940	0
231	20231103	171500	960126080	17940	17940	17940	17940	0
232	20231103	171400	960126080	17940	17940	17940	17940	0
233	20231103	171300	960126080	17940	17940	17940	17940	0
234	20231103	171200	960126080	17940	17940	17940	17940	0
235	20231103	171100	960126080	17940	17940	17940	17940	0
236	20231103	171000	960126080	17940	17940	17940	17940	0
237	20231103	170900	960126080	17940	17940	17940	17940	0
238	20231103	170800	960126080	17940	17940	17940	17940	0
239	20231103	170700	960126080	17940	17940	17940	17940	0
240	20231103	170600	960126080	17940	17940	17940	17940	0
241	20231103	170500	960126080	17940	17940	17940	17940	0
242	20231103	170400	960126080	17940	17940	17940	17940	389
243	20231103	170300	960126080	17940	17940	17940	17940	0
244	20231103	170200	960126080	17940	17940	17940	17940	0
245	20231103	170100	960126080	17940	17940	17940	17940	0
246	20231103	170000	960126080	17940	17940	17940	17940	0
247	20231103	165900	960126080	17940	17940	17940	17940	0
248	20231103	165800	960126080	17940	17940	17940	17940	0
249	20231103	165700	960126080	17940	17940	17940	17940	0
250	20231103	165600	960126080	17940	17940	17940	17940	0
251	20231103	165500	960126080	17940	17940	17940	17940	0
252	20231103	165400	960126080	17940	17940	17940	17940	0
253	20231103	165300	960126080	17940	17940	17940	17940	0
254	20231103	165200	960126080	17940	17940	17940	17940	0
255	20231103	165100	960126080	17940	17940	17940	17940	0
256	20231103	165000	960126080	17940	17940	17940	17940	0
257	20231103	164900	960126080	17940	17940	17940	17940	0
258	20231103	164800	960126080	17940	17940	17940	17940	0
259	20231103	164700	960126080	17940	17940	17940	17940	0
260	20231103	164600	960126080	17940	17940	17940	17940	0
261	20231103	164500	960126080	17940	17940	17940	17940	0
262	20231103	164400	960126080	17940	17940	17940	17940	0
263	20231103	164300	960126080	17940	17940	17940	17940	0
264	20231103	164200	960126080	17940	17940	17940	17940	0
265	20231103	164100	960126080	17940	17940	17940	17940	0
266	20231103	164000	960126080	17940	17940	17940	17940	0
267	20231103	163900	960126080	17940	17940	17940	17940	0
268	20231103	163800	960126080	17940	17940	17940	17940	0
269	20231103	163700	960126080	17940	17940	17940	17940	0
270	20231103	163600	960126080	17940	17940	17940	17940	0
271	20231103	163500	960126080	17940	17940	17940	17940	0
272	20231103	163400	960126080	17940	17940	17940	17940	389
273	20231103	163300	960126080	17940	17940	17940	17940	0
274	20231103	163200	960126080	17940	17940	17940	17940	0
275	20231103	163100	960126080	17940	17940	17940	17940	0
276	20231103	163000	960126080	17940	17940	17940	17940	0
277	20231103	162900	960126080	17940	17940	17940	17940	0
278	20231103	162800	960126080	17940	17940	17940	17940	0
279	20231103	162700	960126080	17940	17940	17940	17940	0
280	20231103	162600	960126080	17940	17940	17940	17940	0
281	20231103	162500	960126080	17940	17940	17940	17940	0
282	20231103	162400	960126080	17940	17940	17940	17940	0
283	20231103	162300	960126080	17940	17940	17940	17940	0
284	20231103	162200	960126080	17940	17940	17940	17940	0
285	20231103	162100	960126080	17940	17940	17940	17940	0
286	20231103	162000	960126080	17940	17940	17940	17940	0
287	20231103	161900	960126080	17940	17940	17940	17940	0
288	20231103	161800	960126080	17940	17940	17940	17940	0
289	20231103	161700	960126080	17940	17940	17940	17940	0
290	20231103	161600	960126080	17940	17940	17940	17940	0
291	20231103	161500	960126080	17940	17940	17940	17940	0
292	20231103	161400	960126080	17940	17940	17940	17940	0
293	20231103	161300	960126080	17940	17940	17940	17940	0
294	20231103	161200	960126080	17940	17940	17940	17940	0
295	20231103	161100	960126080	17940	17940	17940	17940	0
296	20231103	161000	960126080	17940	17940	17940	17940	0
297	20231103	160900	960126080	17940	17940	17940	17940	0
298	20231103	160800	960126080	17940	17940	17940	17940	0
299	20231103	160700	960126080	17940	17940	17940	17940	0
300	20231103	160600	960126080	17940	17940	17940	17940	0
301	20231103	160500	960126080	17940	17940	17940	17940	0
302	20231103	160400	960126080	17940	17940	17940	17940	389
303	20231103	160300	960126080	17940	17940	17940	17940	0
304	20231103	160200	960126080	17940	17940	17940	17940	0
305	20231103	160100	960126080	17940	17940	17940	17940	0
306	20231103	160000	960126080	17940	17940	17940	17940	0
307	20231103	155900	960126080	17940	17940	17940	17940	0
308	20231103	155800	960126080	17940	17940	17940	17940	0
309	20231103	155700	960126080	17940	17940	17940	17940	0
310	20231103	155600	960126080	17940	17940	17940	17940	0
311	20231103	155500	960126080	17940	17940	17940	17940	0
312	20231103	155400	960126080	17940	17940	17940	17940	0
313	20231103	155300	960126080	17940	17940	17940	17940	0
314	20231103	155200	960126080	17940	17940	17940	17940	0
315	20231103	155100	960126080	17940	17940	17940	17940	0
316	20231103	155000	960126080	17940	17940	17940	17940	0
317	20231103	154900	960126080	17940	17940	17940	17940	0
318	20231103	154800	960126080	17940	17940	17940	17940	0
319	20231103	154700	960126080	17940	17940	17940	17940	0
320	20231103	154600	960126080	17940	17940	17940	17940	0
321	20231103	154500	960126080	17940	17940	17940	17940	0
322	20231103	154400	960126080	17940	17940	17940	17940	0
323	20231103	154300	960126080	17940	17940	17940	17940	0
324	20231103	154200	960126080	17940	17940	17940	17940	0
325	20231103	154100	960126080	17940	17940	17940	17940	0
326	20231103	154000	960126080	17940	17940	17940	17940	0
327	20231103	153900	960126080	17940	17940	17940	17940	0
328	20231103	153800	960126080	17940	17940	17940	17940	0
329	20231103	153700	960126080	17940	17940	17940	17940	0
330	20231103	153600	960126080	17940	17940	17940	17940	0
331	20231103	153500	960126080	17940	17940	17940	17940	0
332	20231103	153400	960126080	17940	17940	17940	17940	389
333	20231103	153300	960126080	17940	17940	17940	17940	0
334	20231103	153200	960126080	17940	17940	17940	17940	0
335	20231103	153100	960126080	17940	17940	17940	17940	0
336	20231103	153000	960126080	17940	17940	17940	17940	389
337	20231103	152900	953147420	17850	17850	17850	17850	0
338	20231103	152800	953147420	17850	17850	17850	17850	0
339	20231103	152700	953147420	17850	17850	17850	17850	0
340	20231103	152600	953147420	17850	17850	17850	17850	0
341	20231103	152500	953147420	17850	17850	17850	17850	0
342	20231103	152400	953147420	17850	17850	17850	17850	0
343	20231103	152300	953147420	17850	17850	17850	17850	0
344	20231103	152200	953147420	17850	17850	17850	17850	0
345	20231103	152100	953147420	17850	17850	17850	17850	0
346	20231103	152000	953147420	17850	17850	17850	17850	0
347	20231103	151900	953147420	17850	17860	17870	17850	144
348	20231103	151800	950576170	17860	17870	17870	17860	23
349	20231103	151700	950165190	17860	17860	17860	17860	0
350	20231103	151600	950165190	17860	17860	17860	17850	221
351	20231103	151500	946218440	17860	17860	17860	17860	1
352	20231103	151400	946200580	17860	17850	17860	17850	11
353	20231103	151300	946004220	17850	17850	17850	17850	58
354	20231103	151200	944968920	17850	17840	17850	17840	30
355	20231103	151100	944433570	17840	17840	17840	17840	7
356	20231103	151000	944308690	17840	17820	17840	17820	326
357	20231103	150900	938495950	17830	17830	17830	17830	192
358	20231103	150800	935072590	17820	17820	17820	17820	110
359	20231103	150700	933112390	17830	17830	17830	17830	100
360	20231103	150600	931329390	17830	17830	17830	17830	504
361	20231103	150500	922343070	17830	17830	17830	17830	19
362	20231103	150400	922004300	17820	17830	17830	17820	254
363	20231103	150300	917477850	17830	17830	17830	17800	45
364	20231103	150200	916676010	17830	17830	17830	17830	0
365	20231103	150100	916676010	17830	17830	17830	17830	20
366	20231103	150000	916319410	17800	17800	17820	17800	86
367	20231103	145900	914788090	17810	17800	17820	17800	30
368	20231103	145800	914253790	17810	17800	17810	17800	19
369	20231103	145700	913915490	17810	17810	17810	17810	16
370	20231103	145600	913630530	17810	17810	17810	17810	2
371	20231103	145500	913594910	17810	17810	17820	17810	9
372	20231103	145400	913434570	17820	17810	17820	17810	11
373	20231103	145300	913238580	17810	17810	17810	17810	0
374	20231103	145200	913238580	17810	17810	17810	17780	252
375	20231103	145100	908757810	17810	17810	17810	17810	1
376	20231103	145000	908740000	17810	17790	17810	17790	414
377	20231103	144900	901374900	17790	17820	17820	17790	90
378	20231103	144800	899773330	17830	17810	17830	17810	11
379	20231103	144700	899577290	17820	17800	17820	17800	17
380	20231103	144600	899274510	17800	17800	17800	17800	217
381	20231103	144500	895411910	17800	17800	17800	17790	46
382	20231103	144400	894593140	17800	17810	17810	17800	56
383	20231103	144300	893596080	17820	17830	17830	17820	53
384	20231103	144200	892651420	17830	17830	17830	17820	262
385	20231103	144100	887979970	17830	17820	17830	17820	34
386	20231103	144000	887373880	17820	17820	17830	17820	699
387	20231103	143900	874910740	17830	17840	17850	17830	10
388	20231103	143800	874732400	17800	17790	17800	17790	1227
389	20231103	143700	852892600	17800	17830	17850	17790	196
390	20231103	143600	849403820	17800	17780	17800	17770	1225
391	20231103	143500	827600800	17780	17770	17780	17770	229
392	20231103	143400	823529480	17770	17780	17780	17770	154
393	20231103	143300	820791750	17780	17780	17790	17770	100
394	20231103	143200	819013720	17780	17790	17790	17780	127
395	20231103	143100	816755030	17800	17800	17820	17800	192
396	20231103	143000	813336440	17800	17820	17820	17800	100
397	20231103	142900	811556320	17810	17810	17810	17810	46
398	20231103	142800	810737060	17810	17810	17810	17810	1
399	20231103	142700	810719250	17810	17810	17810	17810	0
400	20231103	142600	810719250	17810	17800	17810	17800	43
401	20231103	142500	809953430	17800	17800	17800	17800	2
402	20231103	142400	809917830	17800	17800	17800	17800	5
403	20231103	142300	809828830	17800	17800	17800	17800	2
404	20231103	142200	809793230	17800	17820	17820	17800	159
405	20231103	142100	806961440	17820	17830	17830	17820	8
406	20231103	142000	806818820	17830	17840	17840	17830	206
407	20231103	141900	803145520	17840	17840	17840	17840	3
408	20231103	141800	803092000	17840	17820	17840	17820	5
409	20231103	141700	803002850	17810	17810	17810	17810	0
410	20231103	141600	803002850	17810	17810	17810	17810	0
411	20231103	141500	803002850	17810	17840	17840	17810	31
412	20231103	141400	802449960	17840	17840	17840	17840	2
413	20231103	141300	802414280	17840	17850	17850	17840	11
414	20231103	141200	802217940	17840	17840	17840	17840	18
415	20231103	141100	801896820	17830	17840	17840	17830	83
416	20231103	141000	800416110	17860	17850	17860	17850	1559
417	20231103	140900	772585840	17840	17840	17840	17840	33
418	20231103	140800	771997120	17870	17870	17870	17870	0
419	20231103	140700	771997120	17870	17860	17870	17860	8
420	20231103	140600	771854180	17870	17870	17870	17860	8
421	20231103	140500	771711230	17870	17880	17880	17870	2
422	20231103	140400	771675480	17890	17890	17890	17890	4
423	20231103	140300	771603920	17890	17890	17890	17890	2
424	20231103	140200	771568140	17820	17860	17860	17800	405
425	20231103	140100	764354530	17860	17900	17900	17860	93
426	20231103	140000	762692400	17900	17880	17900	17880	22
427	20231103	135900	762298740	17880	17870	17880	17870	35
428	20231103	135800	761672950	17880	17860	17880	17860	50
429	20231103	135700	760779330	17860	17860	17860	17860	1
430	20231103	135600	760761470	17870	17870	17870	17870	0
431	20231103	135500	760761470	17870	17870	17870	17870	43
432	20231103	135400	759993060	17870	17860	17870	17860	63
433	20231103	135300	758867270	17860	17860	17870	17860	50
434	20231103	135200	757974120	17850	17850	17860	17850	162
435	20231103	135100	755081190	17850	17790	17850	17790	1328
436	20231103	135000	731415970	17790	17790	17790	17790	1
437	20231103	134900	731398180	17790	17810	17810	17790	152
438	20231103	134800	728694060	17820	17770	17830	17770	1632
439	20231103	134700	699673450	17760	17750	17760	17750	172
440	20231103	134600	696619560	17760	17770	17770	17760	44
441	20231103	134500	695838040	17770	17780	17780	17770	72
442	20231103	134400	694558200	17780	17780	17780	17780	1
443	20231103	134300	694540420	17780	17780	17780	17780	2
444	20231103	134200	694504860	17790	17810	17810	17790	137
445	20231103	134100	692067450	17810	17810	17810	17810	115
446	20231103	134000	690019300	17840	17840	17840	17840	1
447	20231103	133900	690001460	17840	17840	17850	17840	43
448	20231103	133800	689234330	17850	17810	17850	17810	78
449	20231103	133700	687842440	17810	17800	17810	17800	328
450	20231103	133600	682003770	17800	17800	17800	17790	39
451	20231103	133500	681309590	17800	17820	17820	17800	63
452	20231103	133400	680187750	17850	17840	17850	17840	17
453	20231103	133300	679884310	17850	17830	17850	17830	4
454	20231103	133200	679812960	17850	17850	17850	17850	0
455	20231103	133100	679812960	17850	17860	17860	17850	292
456	20231103	133000	674600210	17850	17810	17850	17790	1419
457	20231103	132900	649337940	17800	17790	17800	17790	83
458	20231103	132800	647861350	17790	17780	17790	17780	101
459	20231103	132700	646064570	17790	17840	17840	17790	49
460	20231103	132600	645192670	17840	17840	17840	17840	1
461	20231103	132500	645174830	17840	17840	17840	17840	2
462	20231103	132400	645139150	17840	17840	17840	17840	1
463	20231103	132300	645121310	17850	17850	17850	17840	19
464	20231103	132200	644782180	17850	17920	17920	17850	44
465	20231103	132100	643996710	17890	17790	17890	17790	1304
466	20231103	132000	620759600	17790	17790	17800	17790	13
467	20231103	131900	620528320	17800	17790	17800	17790	3
468	20231103	131800	620474930	17740	17800	17800	17740	100
469	20231103	131700	618697780	17820	17820	17820	17810	356
470	20231103	131600	612357120	17830	17850	17860	17830	502
471	20231103	131500	603401940	17850	17850	17850	17850	22
472	20231103	131400	603009240	17850	17860	17860	17850	4
473	20231103	131300	602937820	17850	17850	17850	17850	1
474	20231103	131200	602919970	17860	17870	17870	17860	64
475	20231103	131100	601776910	17890	17910	17910	17880	4
476	20231103	131000	601705350	17840	17840	17840	17840	43
477	20231103	130900	600938230	17850	17900	17900	17850	340
478	20231103	130800	594860430	17900	17900	17900	17900	16
479	20231103	130700	594574030	17900	17940	17940	17900	500
480	20231103	130600	585616600	17940	17950	17950	17940	5
481	20231103	130500	585526880	17950	17950	17950	17950	2
482	20231103	130400	585490980	17950	17980	17980	17950	172
483	20231103	130300	582401440	17980	17980	17980	17980	8
484	20231103	130200	582257600	17980	17980	17980	17980	2
485	20231103	130100	582221640	17970	17970	17970	17970	2
486	20231103	130000	582185700	17980	17980	17980	17980	5
487	20231103	125900	582095800	17970	17980	17980	17970	20
488	20231103	125800	581736260	17970	17980	17980	17970	2
489	20231103	125700	581700310	17990	17990	17990	17990	0
490	20231103	125600	581700310	17990	17980	17990	17980	29
491	20231103	125500	581178620	17980	17970	17980	17970	131
492	20231103	125400	578823320	17980	17980	17980	17980	0
493	20231103	125300	578823320	17980	17980	17980	17980	4
494	20231103	125200	578751400	17990	17980	17990	17980	6
495	20231103	125100	578643480	17970	17990	17990	17970	31
496	20231103	125000	578086130	17980	17980	17980	17980	2
497	20231103	124900	578050170	17980	17970	17980	17970	4
498	20231103	124800	577978280	17970	17950	17970	17950	53
499	20231103	124700	577025910	17950	17950	17950	17950	0
500	20231103	124600	577025910	17950	17920	17950	17920	32
501	20231103	124500	576452120	17920	17920	17920	17920	2
502	20231103	124400	576416280	17920	17920	17920	17920	31
503	20231103	124300	575860760	17920	17930	17930	17920	5
504	20231103	124200	575771150	17930	17940	17940	17930	114
505	20231103	124100	573726190	17950	17960	17960	17950	85
506	20231103	124000	572200430	17950	17960	17960	17950	7
507	20231103	123900	572074720	17960	17960	17960	17960	2
508	20231103	123800	572038800	17950	17950	17950	17950	2
509	20231103	123700	572002900	17960	17960	17960	17960	6
510	20231103	123600	571895140	17960	17960	17960	17960	2
511	20231103	123500	571859220	17960	17960	17960	17960	1
512	20231103	123400	571841260	17960	17960	17960	17960	3
513	20231103	123300	571787380	17990	17990	17990	17990	0
514	20231103	123200	571787380	17990	17990	17990	17990	0
515	20231103	123100	571787380	17990	17970	17990	17970	8
516	20231103	123000	571643550	17950	17980	17980	17950	61
517	20231103	122900	570547910	17980	17990	17990	17980	62
518	20231103	122800	569432590	17990	17990	17990	17990	4
519	20231103	122700	569360630	17990	17990	18000	17990	8
520	20231103	122600	569216660	17990	18000	18000	17990	2
521	20231103	122500	569180670	17990	17990	17990	17990	2
522	20231103	122400	569144690	17990	17990	17990	17990	1
523	20231103	122300	569126700	17990	17990	17990	17990	2
524	20231103	122200	569090720	17990	17990	17990	17990	1
525	20231103	122100	569072730	17990	18000	18000	17990	3
526	20231103	122000	569018750	17990	17990	17990	17990	22
527	20231103	121900	568622970	17990	18000	18000	17990	12
528	20231103	121800	568406990	17990	18000	18000	17990	238
529	20231103	121700	564123000	18020	18020	18020	18020	0
530	20231103	121600	564123000	18020	18030	18030	18020	35
531	20231103	121500	563492210	18030	18030	18030	18030	40
532	20231103	121400	562771010	18040	18040	18040	18040	2
533	20231103	121300	562734930	18040	18040	18040	18040	11
534	20231103	121200	562536490	18040	18050	18050	18040	105
535	20231103	121100	560641260	18050	18030	18050	18030	29
536	20231103	121000	560118360	18050	18050	18050	18050	7
537	20231103	120900	559992010	18050	18050	18050	18050	1
538	20231103	120800	559973960	18050	18060	18060	18050	24
539	20231103	120700	559540540	18060	18060	18060	18060	231
540	20231103	120600	555368680	18060	18070	18070	18060	33
541	20231103	120500	554772410	18070	18070	18070	18070	15
542	20231103	120400	554501360	18080	18080	18080	18080	5
543	20231103	120300	554410960	18080	18070	18080	18070	529
544	20231103	120200	544846660	18070	18080	18080	18070	11
545	20231103	120100	544647840	18080	18070	18080	18070	418
546	20231103	120000	537092400	18070	18080	18080	18070	110
547	20231103	115900	535104570	18080	18050	18080	18040	72
548	20231103	115800	533805150	18040	18040	18040	18040	11
549	20231103	115700	533606710	18020	18020	18020	18020	0
550	20231103	115600	533606710	18020	18000	18020	18000	825
551	20231103	115500	518748270	17990	18000	18000	17990	28
552	20231103	115400	518244540	18010	18000	18010	18000	10
553	20231103	115300	518064460	18000	17990	18000	17990	5
554	20231103	115200	517974480	17970	17970	17970	17970	221
555	20231103	115100	514003110	18000	17970	18000	17970	290
556	20231103	115000	508784550	17970	17970	17970	17970	34
557	20231103	114900	508173570	17960	17960	17960	17960	279
558	20231103	114800	503162730	17960	17960	17970	17960	41
559	20231103	114700	502426170	17950	17950	17950	17950	17
560	20231103	114600	502121020	17950	17950	17950	17950	0
561	20231103	114500	502121020	17950	17950	17950	17950	13
562	20231103	114400	501887670	17950	17970	17970	17950	87
563	20231103	114300	500325760	17980	17980	17980	17980	0
564	20231103	114200	500325760	17980	17980	17990	17980	135
565	20231103	114100	497898410	17980	17970	17980	17970	26
566	20231103	114000	497430950	17970	17970	17970	17970	13
567	20231103	113900	497197340	17970	17980	17980	17970	110
568	20231103	113800	495220500	17980	17990	17990	17980	26
569	20231103	113700	494752770	17990	17990	17990	17990	50
570	20231103	113600	493853270	18000	18000	18000	18000	2
571	20231103	113500	493817270	17990	18000	18010	17990	324
572	20231103	113400	487984020	18000	18000	18000	17990	303
573	20231103	113300	482532430	18060	18060	18060	18060	82
574	20231103	113200	481051510	18060	18070	18070	18060	6
575	20231103	113100	480943110	18070	18060	18070	18060	21
576	20231103	113000	480563650	18080	18080	18080	18080	47
577	20231103	112900	479713890	18090	18080	18090	18070	170
578	20231103	112800	476640440	18070	18060	18070	18050	315
579	20231103	112700	470954010	18050	18020	18050	18020	215
580	20231103	112600	467074280	18010	18010	18010	18010	3
581	20231103	112500	467020250	18010	18000	18010	18000	8
582	20231103	112400	466876210	18010	18010	18010	18010	49
583	20231103	112300	465993720	18020	18020	18020	18020	66
584	20231103	112200	464804400	18020	18010	18050	18010	300
585	20231103	112100	459394520	18010	17970	18010	17970	770
586	20231103	112000	445527250	17970	17980	17980	17970	21
587	20231103	111900	445149680	17960	17950	17960	17950	3
588	20231103	111800	445095820	17950	17950	17950	17950	1
589	20231103	111700	445077870	17950	17960	17960	17950	20
590	20231103	111600	444718690	17950	17950	17950	17950	3
591	20231103	111500	444664840	17950	17950	17950	17950	1
592	20231103	111400	444646890	17950	17940	17950	17940	51
593	20231103	111300	443731460	17940	17940	17940	17940	2
594	20231103	111200	443695580	17940	17940	17940	17940	30
595	20231103	111100	443157380	17940	17940	17940	17930	3
596	20231103	111000	443103570	17930	17930	17930	17930	2
597	20231103	110900	443067710	17930	17930	17930	17930	1
598	20231103	110800	443049780	17930	17920	17930	17920	93
599	20231103	110700	441382880	17920	17920	17920	17920	1
600	20231103	110600	441364960	17920	17920	17920	17920	28
601	20231103	110500	440863200	17920	17920	17920	17920	1
602	20231103	110400	440845280	17960	17970	17970	17950	182
603	20231103	110300	437576190	17980	17980	17980	17980	91
604	20231103	110200	435940010	17980	18000	18000	17980	135
605	20231103	110100	433511650	18000	18010	18010	18000	229
606	20231103	110000	429387830	18010	18020	18020	18010	205
607	20231103	105900	425695740	18010	17990	18010	17990	205
608	20231103	105800	422007700	18000	17990	18000	17990	101
609	20231103	105700	420190700	17990	17980	17990	17980	60
610	20231103	105600	419111890	18020	17990	18020	17990	375
611	20231103	105500	412358860	18010	17990	18010	17990	4
612	20231103	105400	412286860	17990	17980	17990	17980	4
613	20231103	105300	412214920	17970	17970	17970	17970	30
614	20231103	105200	411675820	17980	17990	18010	17980	30
615	20231103	105100	411135830	17980	17980	17980	17980	5
616	20231103	105000	411045930	17980	17990	17990	17980	111
617	20231103	104900	409049150	17990	18000	18030	17990	14
618	20231103	104800	408797210	17970	17970	17970	17970	17
619	20231103	104700	408491720	17950	17960	17970	17950	1430
620	20231103	104600	382817800	18010	18030	18040	17970	2081
621	20231103	104500	345380670	18030	18030	18030	18030	2
622	20231103	104400	345344610	18050	18030	18050	18030	11
623	20231103	104300	345146140	18040	18030	18040	18030	44
624	20231103	104200	344352610	18030	18030	18030	18030	1
625	20231103	104100	344334580	18030	18030	18030	18030	2
626	20231103	104000	344298520	18020	18030	18040	18020	74
627	20231103	103900	342964610	18030	18030	18030	18020	368
628	20231103	103800	336332270	18030	18030	18030	18030	0
629	20231103	103700	336332270	18030	18030	18030	18030	4
630	20231103	103600	336260150	18030	18020	18030	18020	92
631	20231103	103500	334601410	18030	18020	18030	18020	3
632	20231103	103400	334547330	18030	18030	18030	18030	0
633	20231103	103300	334547330	18030	18050	18050	18030	51
634	20231103	103200	333627220	18050	18020	18050	18020	224
635	20231103	103100	329585340	18050	18040	18050	18040	10
636	20231103	103000	329404860	18020	18040	18040	18020	75
637	20231103	102900	328052360	18040	18040	18040	18030	115
638	20231103	102800	325977770	18010	18020	18040	18010	83
639	20231103	102700	324482620	18010	18010	18010	18000	19
640	20231103	102600	324140440	17980	18000	18000	17980	213
641	20231103	102500	320306480	18020	18030	18030	18020	112
642	20231103	102400	318287240	18050	18050	18050	18050	45
643	20231103	102300	317474990	18050	18040	18050	18040	34
644	20231103	102200	316861300	18040	18040	18040	18040	50
645	20231103	102100	315959300	18030	18030	18030	18030	2
646	20231103	102000	315923240	18030	18020	18030	18020	19
647	20231103	101900	315580700	18000	18000	18000	18000	171
648	20231103	101800	312502700	18000	18030	18030	18000	199
649	20231103	101700	308917970	18030	18030	18030	18030	15
650	20231103	101600	308647520	18020	18020	18020	18020	1
651	20231103	101500	308629500	18020	18020	18040	18020	23
652	20231103	101400	308214640	18030	18030	18030	18030	8
653	20231103	101300	308070400	18040	18030	18040	18030	101
654	20231103	101200	306248370	18030	18020	18030	18020	7
655	20231103	101100	306122180	18050	17960	18050	17960	6
656	20231103	101000	306013970	18050	17930	18050	17930	3
657	20231103	100900	305960060	17910	17990	18100	17830	479
658	20231103	100800	297349530	17960	17990	17990	17960	14
659	20231103	100700	297098000	17950	17940	17950	17940	2
660	20231103	100600	297062110	17940	17990	17990	17940	43
661	20231103	100500	296288640	17880	17890	17950	17850	426
662	20231103	100400	288655270	17840	17850	17900	17830	122
663	20231103	100300	286479390	17850	17830	17850	17830	20
664	20231103	100200	286122430	17900	17870	17900	17830	22
665	20231103	100100	285729300	17870	17870	17890	17870	519
666	20231103	100000	276450080	17870	17870	17870	17830	23
667	20231103	095900	276039110	17870	17870	17870	17830	6
668	20231103	095800	275931970	17830	17870	17870	17830	2
669	20231103	095700	275896270	17820	17890	17890	17820	5
670	20231103	095600	275806960	17890	17780	17890	17780	196
671	20231103	095500	272320380	17720	17700	17750	17700	128
672	20231103	095400	270048670	17700	17700	17700	17700	2
673	20231103	095300	270013270	17720	17710	17740	17700	4
674	20231103	095200	269942400	17710	17720	17720	17700	81
675	20231103	095100	268507960	17730	17760	17760	17730	620
676	20231103	095000	257509930	17760	17760	17760	17760	6
677	20231103	094900	257403370	17770	17770	17770	17760	13
678	20231103	094800	257172370	17770	17770	17770	17770	1
679	20231103	094700	257154600	17770	17770	17770	17770	2
680	20231103	094600	257119060	17770	17780	17780	17770	13
681	20231103	094500	256887940	17780	17780	17780	17780	3
682	20231103	094400	256834600	17780	17780	17780	17780	1
683	20231103	094300	256816820	17800	17820	17820	17790	22
684	20231103	094200	256425100	17860	17860	17860	17830	86
685	20231103	094100	254890540	17870	17880	17880	17870	322
686	20231103	094000	249136220	17880	17880	17880	17880	1
687	20231103	093900	249118340	17870	17870	17870	17870	2
688	20231103	093800	249082600	17870	17870	17870	17870	1
689	20231103	093700	249064730	17860	17860	17860	17860	2
690	20231103	093600	249029010	17860	17880	17880	17860	82
691	20231103	093500	247563670	17880	17800	17930	17800	349
692	20231103	093400	241325670	17800	17750	17800	17740	215
693	20231103	093300	237509770	17800	17810	17810	17800	88
694	20231103	093200	235942870	17840	17800	17840	17800	73
695	20231103	093100	234640650	17800	17840	17860	17800	309
696	20231103	093000	229125760	17810	17740	17810	17740	382
697	20231103	092900	222334370	17780	17860	17860	17740	157
698	20231103	092800	219544670	17870	17740	17870	17740	305
699	20231103	092700	214126230	17740	17760	17770	17740	118
700	20231103	092600	212030520	17760	17780	17780	17760	98
701	20231103	092500	210289680	17780	17800	17880	17760	375
702	20231103	092400	203620700	17890	17800	17890	17800	3
703	20231103	092300	203567120	17890	17810	17890	17810	89
704	20231103	092200	201981950	17810	17810	17910	17810	47
705	20231103	092100	201144780	17800	17810	17910	17800	205
706	20231103	092000	197484050	17850	17850	17850	17850	213
707	20231103	091900	193682000	17850	17850	17850	17850	4
708	20231103	091800	193610600	17850	17850	17850	17850	129
709	20231103	091700	191307950	17850	17920	17920	17850	30
710	20231103	091600	190771710	17910	18050	18050	17910	281
711	20231103	091500	185717770	17980	17980	17980	17980	3
712	20231103	091400	185663830	18060	18000	18060	17980	116
713	20231103	091300	183575730	18010	18080	18080	18010	26
714	20231103	091200	183107010	18020	18010	18020	18010	337
715	20231103	091100	177037620	18010	17990	18080	17990	523
716	20231103	091000	167621840	17960	17970	17970	17960	353
717	20231103	090900	161281330	17970	18000	18000	17880	260
718	20231103	090800	156608440	18010	17960	18010	17960	337
719	20231103	090700	150542640	17780	17680	17870	17680	627
720	20231103	090600	139359220	17670	17650	17840	17650	250
721	20231103	090500	134903180	17650	17900	17900	17650	3825
722	20231103	090400	66521210	17900	17910	17910	17900	417
723	20231103	090300	59052760	18000	18010	18020	18000	1845
724	20231103	090200	25837160	18010	18020	18200	18010	718
725	20231103	090100	12899180	18020	18020	18200	18020	57
726	20231103	090000	11862860	18260	18280	18280	18240	649