KissMeData/219130/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	203700	110474840	18680	18680	18680	18680	46
3	20231103	203600	110474840	18680	18680	18680	18680	0
4	20231103	203500	110474840	18680	18680	18680	18680	0
5	20231103	203400	110474840	18680	18680	18680	18680	0
6	20231103	203300	110474840	18680	18680	18680	18680	0
7	20231103	203200	110474840	18680	18680	18680	18680	0
8	20231103	203100	110474840	18680	18680	18680	18680	0
9	20231103	203000	110474840	18680	18680	18680	18680	0
10	20231103	202900	110474840	18680	18680	18680	18680	0
11	20231103	202800	110474840	18680	18680	18680	18680	0
12	20231103	202700	110474840	18680	18680	18680	18680	0
13	20231103	202600	110474840	18680	18680	18680	18680	0
14	20231103	202500	110474840	18680	18680	18680	18680	0
15	20231103	202400	110474840	18680	18680	18680	18680	0
16	20231103	202300	110474840	18680	18680	18680	18680	0
17	20231103	202200	110474840	18680	18680	18680	18680	0
18	20231103	202100	110474840	18680	18680	18680	18680	0
19	20231103	202000	110474840	18680	18680	18680	18680	0
20	20231103	201900	110474840	18680	18680	18680	18680	0
21	20231103	201800	110474840	18680	18680	18680	18680	0
22	20231103	201700	110474840	18680	18680	18680	18680	0
23	20231103	201600	110474840	18680	18680	18680	18680	0
24	20231103	201500	110474840	18680	18680	18680	18680	0
25	20231103	201400	110474840	18680	18680	18680	18680	0
26	20231103	201300	110474840	18680	18680	18680	18680	0
27	20231103	201200	110474840	18680	18680	18680	18680	0
28	20231103	201100	110474840	18680	18680	18680	18680	0
29	20231103	201000	110474840	18680	18680	18680	18680	0
30	20231103	200900	110474840	18680	18680	18680	18680	0
31	20231103	200800	110474840	18680	18680	18680	18680	0
32	20231103	200700	110474840	18680	18680	18680	18680	46
33	20231103	200600	110474840	18680	18680	18680	18680	0
34	20231103	200500	110474840	18680	18680	18680	18680	0
35	20231103	200400	110474840	18680	18680	18680	18680	0
36	20231103	200300	110474840	18680	18680	18680	18680	0
37	20231103	200200	110474840	18680	18680	18680	18680	0
38	20231103	200100	110474840	18680	18680	18680	18680	0
39	20231103	200000	110474840	18680	18680	18680	18680	0
40	20231103	195900	110474840	18680	18680	18680	18680	0
41	20231103	195800	110474840	18680	18680	18680	18680	0
42	20231103	195700	110474840	18680	18680	18680	18680	0
43	20231103	195600	110474840	18680	18680	18680	18680	0
44	20231103	195500	110474840	18680	18680	18680	18680	0
45	20231103	195400	110474840	18680	18680	18680	18680	0
46	20231103	195300	110474840	18680	18680	18680	18680	0
47	20231103	195200	110474840	18680	18680	18680	18680	0
48	20231103	195100	110474840	18680	18680	18680	18680	0
49	20231103	195000	110474840	18680	18680	18680	18680	0
50	20231103	194900	110474840	18680	18680	18680	18680	0
51	20231103	194800	110474840	18680	18680	18680	18680	0
52	20231103	194700	110474840	18680	18680	18680	18680	0
53	20231103	194600	110474840	18680	18680	18680	18680	0
54	20231103	194500	110474840	18680	18680	18680	18680	0
55	20231103	194400	110474840	18680	18680	18680	18680	0
56	20231103	194300	110474840	18680	18680	18680	18680	0
57	20231103	194200	110474840	18680	18680	18680	18680	0
58	20231103	194100	110474840	18680	18680	18680	18680	0
59	20231103	194000	110474840	18680	18680	18680	18680	0
60	20231103	193900	110474840	18680	18680	18680	18680	0
61	20231103	193800	110474840	18680	18680	18680	18680	0
62	20231103	193700	110474840	18680	18680	18680	18680	46
63	20231103	193600	110474840	18680	18680	18680	18680	0
64	20231103	193500	110474840	18680	18680	18680	18680	0
65	20231103	193400	110474840	18680	18680	18680	18680	0
66	20231103	193300	110474840	18680	18680	18680	18680	0
67	20231103	193200	110474840	18680	18680	18680	18680	0
68	20231103	193100	110474840	18680	18680	18680	18680	0
69	20231103	193000	110474840	18680	18680	18680	18680	0
70	20231103	192900	110474840	18680	18680	18680	18680	0
71	20231103	192800	110474840	18680	18680	18680	18680	0
72	20231103	192700	110474840	18680	18680	18680	18680	0
73	20231103	192600	110474840	18680	18680	18680	18680	0
74	20231103	192500	110474840	18680	18680	18680	18680	0
75	20231103	192400	110474840	18680	18680	18680	18680	0
76	20231103	192300	110474840	18680	18680	18680	18680	0
77	20231103	192200	110474840	18680	18680	18680	18680	0
78	20231103	192100	110474840	18680	18680	18680	18680	0
79	20231103	192000	110474840	18680	18680	18680	18680	0
80	20231103	191900	110474840	18680	18680	18680	18680	0
81	20231103	191800	110474840	18680	18680	18680	18680	0
82	20231103	191700	110474840	18680	18680	18680	18680	0
83	20231103	191600	110474840	18680	18680	18680	18680	0
84	20231103	191500	110474840	18680	18680	18680	18680	0
85	20231103	191400	110474840	18680	18680	18680	18680	0
86	20231103	191300	110474840	18680	18680	18680	18680	0
87	20231103	191200	110474840	18680	18680	18680	18680	0
88	20231103	191100	110474840	18680	18680	18680	18680	0
89	20231103	191000	110474840	18680	18680	18680	18680	0
90	20231103	190900	110474840	18680	18680	18680	18680	0
91	20231103	190800	110474840	18680	18680	18680	18680	0
92	20231103	190700	110474840	18680	18680	18680	18680	46
93	20231103	190600	110474840	18680	18680	18680	18680	0
94	20231103	190500	110474840	18680	18680	18680	18680	0
95	20231103	190400	110474840	18680	18680	18680	18680	0
96	20231103	190300	110474840	18680	18680	18680	18680	0
97	20231103	190200	110474840	18680	18680	18680	18680	0
98	20231103	190100	110474840	18680	18680	18680	18680	0
99	20231103	190000	110474840	18680	18680	18680	18680	0
100	20231103	185900	110474840	18680	18680	18680	18680	0
101	20231103	185800	110474840	18680	18680	18680	18680	0
102	20231103	185700	110474840	18680	18680	18680	18680	0
103	20231103	185600	110474840	18680	18680	18680	18680	0
104	20231103	185500	110474840	18680	18680	18680	18680	0
105	20231103	185400	110474840	18680	18680	18680	18680	0
106	20231103	185300	110474840	18680	18680	18680	18680	0
107	20231103	185200	110474840	18680	18680	18680	18680	0
108	20231103	185100	110474840	18680	18680	18680	18680	0
109	20231103	185000	110474840	18680	18680	18680	18680	0
110	20231103	184900	110474840	18680	18680	18680	18680	0
111	20231103	184800	110474840	18680	18680	18680	18680	0
112	20231103	184700	110474840	18680	18680	18680	18680	0
113	20231103	184600	110474840	18680	18680	18680	18680	0
114	20231103	184500	110474840	18680	18680	18680	18680	0
115	20231103	184400	110474840	18680	18680	18680	18680	0
116	20231103	184300	110474840	18680	18680	18680	18680	0
117	20231103	184200	110474840	18680	18680	18680	18680	0
118	20231103	184100	110474840	18680	18680	18680	18680	0
119	20231103	184000	110474840	18680	18680	18680	18680	0
120	20231103	183900	110474840	18680	18680	18680	18680	0
121	20231103	183800	110474840	18680	18680	18680	18680	0
122	20231103	183700	110474840	18680	18680	18680	18680	46
123	20231103	183600	110474840	18680	18680	18680	18680	0
124	20231103	183500	110474840	18680	18680	18680	18680	0
125	20231103	183400	110474840	18680	18680	18680	18680	0
126	20231103	183300	110474840	18680	18680	18680	18680	0
127	20231103	183200	110474840	18680	18680	18680	18680	0
128	20231103	183100	110474840	18680	18680	18680	18680	0
129	20231103	183000	110474840	18680	18680	18680	18680	0
130	20231103	182900	110474840	18680	18680	18680	18680	0
131	20231103	182800	110474840	18680	18680	18680	18680	0
132	20231103	182700	110474840	18680	18680	18680	18680	0
133	20231103	182600	110474840	18680	18680	18680	18680	0
134	20231103	182500	110474840	18680	18680	18680	18680	0
135	20231103	182400	110474840	18680	18680	18680	18680	0
136	20231103	182300	110474840	18680	18680	18680	18680	0
137	20231103	182200	110474840	18680	18680	18680	18680	0
138	20231103	182100	110474840	18680	18680	18680	18680	0
139	20231103	182000	110474840	18680	18680	18680	18680	0
140	20231103	181900	110474840	18680	18680	18680	18680	0
141	20231103	181800	110474840	18680	18680	18680	18680	0
142	20231103	181700	110474840	18680	18680	18680	18680	0
143	20231103	181600	110474840	18680	18680	18680	18680	0
144	20231103	181500	110474840	18680	18680	18680	18680	0
145	20231103	181400	110474840	18680	18680	18680	18680	0
146	20231103	181300	110474840	18680	18680	18680	18680	0
147	20231103	181200	110474840	18680	18680	18680	18680	0
148	20231103	181100	110474840	18680	18680	18680	18680	0
149	20231103	181000	110474840	18680	18680	18680	18680	0
150	20231103	180900	110474840	18680	18680	18680	18680	0
151	20231103	180800	110474840	18680	18680	18680	18680	0
152	20231103	180700	110474840	18680	18680	18680	18680	46
153	20231103	180600	110474840	18680	18680	18680	18680	0
154	20231103	180500	110474840	18680	18680	18680	18680	0
155	20231103	180400	110474840	18680	18680	18680	18680	0
156	20231103	180300	110474840	18680	18680	18680	18680	0
157	20231103	180200	110474840	18680	18680	18680	18680	0
158	20231103	180100	110474840	18680	18680	18680	18680	0
159	20231103	180000	110474840	18680	18680	18680	18680	0
160	20231103	175900	110474840	18680	18680	18680	18680	0
161	20231103	175800	110474840	18680	18680	18680	18680	0
162	20231103	175700	110474840	18680	18680	18680	18680	0
163	20231103	175600	110474840	18680	18680	18680	18680	0
164	20231103	175500	110474840	18680	18680	18680	18680	0
165	20231103	175400	110474840	18680	18680	18680	18680	0
166	20231103	175300	110474840	18680	18680	18680	18680	0
167	20231103	175200	110474840	18680	18680	18680	18680	0
168	20231103	175100	110474840	18680	18680	18680	18680	0
169	20231103	175000	110474840	18680	18680	18680	18680	0
170	20231103	174900	110474840	18680	18680	18680	18680	0
171	20231103	174800	110474840	18680	18680	18680	18680	0
172	20231103	174700	110474840	18680	18680	18680	18680	0
173	20231103	174600	110474840	18680	18680	18680	18680	0
174	20231103	174500	110474840	18680	18680	18680	18680	0
175	20231103	174400	110474840	18680	18680	18680	18680	0
176	20231103	174300	110474840	18680	18680	18680	18680	0
177	20231103	174200	110474840	18680	18680	18680	18680	0
178	20231103	174100	110474840	18680	18680	18680	18680	0
179	20231103	174000	110474840	18680	18680	18680	18680	0
180	20231103	173900	110474840	18680	18680	18680	18680	0
181	20231103	173800	110474840	18680	18680	18680	18680	0
182	20231103	173700	110474840	18680	18680	18680	18680	46
183	20231103	173600	110474840	18680	18680	18680	18680	0
184	20231103	173500	110474840	18680	18680	18680	18680	0
185	20231103	173400	110474840	18680	18680	18680	18680	0
186	20231103	173300	110474840	18680	18680	18680	18680	0
187	20231103	173200	110474840	18680	18680	18680	18680	0
188	20231103	173100	110474840	18680	18680	18680	18680	0
189	20231103	173000	110474840	18680	18680	18680	18680	0
190	20231103	172900	110474840	18680	18680	18680	18680	0
191	20231103	172800	110474840	18680	18680	18680	18680	0
192	20231103	172700	110474840	18680	18680	18680	18680	0
193	20231103	172600	110474840	18680	18680	18680	18680	0
194	20231103	172500	110474840	18680	18680	18680	18680	0
195	20231103	172400	110474840	18680	18680	18680	18680	0
196	20231103	172300	110474840	18680	18680	18680	18680	0
197	20231103	172200	110474840	18680	18680	18680	18680	0
198	20231103	172100	110474840	18680	18680	18680	18680	0
199	20231103	172000	110474840	18680	18680	18680	18680	0
200	20231103	171900	110474840	18680	18680	18680	18680	0
201	20231103	171800	110474840	18680	18680	18680	18680	0
202	20231103	171700	110474840	18680	18680	18680	18680	0
203	20231103	171600	110474840	18680	18680	18680	18680	0
204	20231103	171500	110474840	18680	18680	18680	18680	0
205	20231103	171400	110474840	18680	18680	18680	18680	0
206	20231103	171300	110474840	18680	18680	18680	18680	0
207	20231103	171200	110474840	18680	18680	18680	18680	0
208	20231103	171100	110474840	18680	18680	18680	18680	0
209	20231103	171000	110474840	18680	18680	18680	18680	0
210	20231103	170900	110474840	18680	18680	18680	18680	0
211	20231103	170800	110474840	18680	18680	18680	18680	0
212	20231103	170700	110474840	18680	18680	18680	18680	46
213	20231103	170600	110474840	18680	18680	18680	18680	0
214	20231103	170500	110474840	18680	18680	18680	18680	0
215	20231103	170400	110474840	18680	18680	18680	18680	0
216	20231103	170300	110474840	18680	18680	18680	18680	0
217	20231103	170200	110474840	18680	18680	18680	18680	0
218	20231103	170100	110474840	18680	18680	18680	18680	0
219	20231103	170000	110474840	18680	18680	18680	18680	0
220	20231103	165900	110474840	18680	18680	18680	18680	0
221	20231103	165800	110474840	18680	18680	18680	18680	0
222	20231103	165700	110474840	18680	18680	18680	18680	0
223	20231103	165600	110474840	18680	18680	18680	18680	0
224	20231103	165500	110474840	18680	18680	18680	18680	0
225	20231103	165400	110474840	18680	18680	18680	18680	0
226	20231103	165300	110474840	18680	18680	18680	18680	0
227	20231103	165200	110474840	18680	18680	18680	18680	0
228	20231103	165100	110474840	18680	18680	18680	18680	0
229	20231103	165000	110474840	18680	18680	18680	18680	0
230	20231103	164900	110474840	18680	18680	18680	18680	0
231	20231103	164800	110474840	18680	18680	18680	18680	0
232	20231103	164700	110474840	18680	18680	18680	18680	0
233	20231103	164600	110474840	18680	18680	18680	18680	0
234	20231103	164500	110474840	18680	18680	18680	18680	0
235	20231103	164400	110474840	18680	18680	18680	18680	0
236	20231103	164300	110474840	18680	18680	18680	18680	0
237	20231103	164200	110474840	18680	18680	18680	18680	0
238	20231103	164100	110474840	18680	18680	18680	18680	0
239	20231103	164000	110474840	18680	18680	18680	18680	0
240	20231103	163900	110474840	18680	18680	18680	18680	0
241	20231103	163800	110474840	18680	18680	18680	18680	0
242	20231103	163700	110474840	18680	18680	18680	18680	46
243	20231103	163600	110474840	18680	18680	18680	18680	0
244	20231103	163500	110474840	18680	18680	18680	18680	0
245	20231103	163400	110474840	18680	18680	18680	18680	0
246	20231103	163300	110474840	18680	18680	18680	18680	0
247	20231103	163200	110474840	18680	18680	18680	18680	0
248	20231103	163100	110474840	18680	18680	18680	18680	0
249	20231103	163000	110474840	18680	18680	18680	18680	0
250	20231103	162900	110474840	18680	18680	18680	18680	0
251	20231103	162800	110474840	18680	18680	18680	18680	0
252	20231103	162700	110474840	18680	18680	18680	18680	0
253	20231103	162600	110474840	18680	18680	18680	18680	0
254	20231103	162500	110474840	18680	18680	18680	18680	0
255	20231103	162400	110474840	18680	18680	18680	18680	0
256	20231103	162300	110474840	18680	18680	18680	18680	0
257	20231103	162200	110474840	18680	18680	18680	18680	0
258	20231103	162100	110474840	18680	18680	18680	18680	0
259	20231103	162000	110474840	18680	18680	18680	18680	0
260	20231103	161900	110474840	18680	18680	18680	18680	0
261	20231103	161800	110474840	18680	18680	18680	18680	0
262	20231103	161700	110474840	18680	18680	18680	18680	0
263	20231103	161600	110474840	18680	18680	18680	18680	0
264	20231103	161500	110474840	18680	18680	18680	18680	0
265	20231103	161400	110474840	18680	18680	18680	18680	0
266	20231103	161300	110474840	18680	18680	18680	18680	0
267	20231103	161200	110474840	18680	18680	18680	18680	0
268	20231103	161100	110474840	18680	18680	18680	18680	0
269	20231103	161000	110474840	18680	18680	18680	18680	0
270	20231103	160900	110474840	18680	18680	18680	18680	0
271	20231103	160800	110474840	18680	18680	18680	18680	0
272	20231103	160700	110474840	18680	18680	18680	18680	46
273	20231103	160600	110474840	18680	18680	18680	18680	0
274	20231103	160500	110474840	18680	18680	18680	18680	0
275	20231103	160400	110474840	18680	18680	18680	18680	0
276	20231103	160300	110474840	18680	18680	18680	18680	0
277	20231103	160200	110474840	18680	18680	18680	18680	0
278	20231103	160100	110474840	18680	18680	18680	18680	0
279	20231103	160000	110474840	18680	18680	18680	18680	0
280	20231103	155900	110474840	18680	18680	18680	18680	0
281	20231103	155800	110474840	18680	18680	18680	18680	0
282	20231103	155700	110474840	18680	18680	18680	18680	0
283	20231103	155600	110474840	18680	18680	18680	18680	0
284	20231103	155500	110474840	18680	18680	18680	18680	0
285	20231103	155400	110474840	18680	18680	18680	18680	0
286	20231103	155300	110474840	18680	18680	18680	18680	0
287	20231103	155200	110474840	18680	18680	18680	18680	0
288	20231103	155100	110474840	18680	18680	18680	18680	0
289	20231103	155000	110474840	18680	18680	18680	18680	0
290	20231103	154900	110474840	18680	18680	18680	18680	0
291	20231103	154800	110474840	18680	18680	18680	18680	0
292	20231103	154700	110474840	18680	18680	18680	18680	0
293	20231103	154600	110474840	18680	18680	18680	18680	0
294	20231103	154500	110474840	18680	18680	18680	18680	0
295	20231103	154400	110474840	18680	18680	18680	18680	0
296	20231103	154300	110474840	18680	18680	18680	18680	0
297	20231103	154200	110474840	18680	18680	18680	18680	0
298	20231103	154100	110474840	18680	18680	18680	18680	0
299	20231103	154000	110474840	18680	18680	18680	18680	0
300	20231103	153900	110474840	18680	18680	18680	18680	0
301	20231103	153800	110474840	18680	18680	18680	18680	0
302	20231103	153700	110474840	18680	18680	18680	18680	46
303	20231103	153600	110474840	18680	18680	18680	18680	0
304	20231103	153500	110474840	18680	18680	18680	18680	0
305	20231103	153400	110474840	18680	18680	18680	18680	0
306	20231103	153300	110474840	18680	18680	18680	18680	0
307	20231103	153200	110474840	18680	18680	18680	18680	0
308	20231103	153100	110474840	18680	18680	18680	18680	0
309	20231103	153000	110474840	18680	18680	18680	18680	46
310	20231103	152900	109615560	18620	18620	18620	18620	0
311	20231103	152800	109615560	18620	18620	18620	18620	0
312	20231103	152700	109615560	18620	18620	18620	18620	0
313	20231103	152600	109615560	18620	18620	18620	18620	0
314	20231103	152500	109615560	18620	18620	18620	18620	0
315	20231103	152400	109615560	18620	18620	18620	18620	0
316	20231103	152300	109615560	18620	18620	18620	18620	0
317	20231103	152200	109615560	18620	18620	18620	18620	0
318	20231103	152100	109615560	18620	18620	18620	18620	0
319	20231103	152000	109615560	18620	18620	18620	18620	0
320	20231103	151900	109615560	18620	18700	18700	18620	3
321	20231103	151800	109559540	18650	18650	18650	18650	0
322	20231103	151700	109559540	18650	18650	18650	18650	0
323	20231103	151600	109559540	18650	18650	18650	18650	0
324	20231103	151500	109559540	18650	18650	18650	18650	0
325	20231103	151400	109559540	18650	18650	18650	18650	0
326	20231103	151300	109559540	18650	18650	18650	18650	0
327	20231103	151200	109559540	18650	18650	18650	18650	0
328	20231103	151100	109559540	18650	18650	18650	18650	0
329	20231103	151000	109559540	18650	18650	18650	18650	0
330	20231103	150900	109559540	18650	18650	18650	18650	0
331	20231103	150800	109559540	18650	18650	18650	18650	0
332	20231103	150700	109559540	18650	18650	18650	18650	0
333	20231103	150600	109559540	18650	18650	18650	18650	0
334	20231103	150500	109559540	18650	18650	18650	18650	0
335	20231103	150400	109559540	18650	18650	18650	18650	0
336	20231103	150300	109559540	18650	18650	18650	18650	0
337	20231103	150200	109559540	18650	18650	18650	18650	0
338	20231103	150100	109559540	18650	18640	18650	18580	493
339	20231103	150000	100385410	18650	18650	18650	18650	0
340	20231103	145900	100385410	18650	18650	18650	18650	0
341	20231103	145800	100385410	18650	18650	18650	18650	0
342	20231103	145700	100385410	18650	18650	18650	18650	73
343	20231103	145600	99023960	18740	18740	18740	18740	0
344	20231103	145500	99023960	18740	18740	18740	18740	0
345	20231103	145400	99023960	18740	18740	18740	18740	0
346	20231103	145300	99023960	18740	18740	18740	18740	0
347	20231103	145200	99023960	18740	18740	18740	18740	0
348	20231103	145100	99023960	18740	18740	18740	18740	0
349	20231103	145000	99023960	18740	18740	18740	18740	0
350	20231103	144900	99023960	18740	18740	18740	18740	1
351	20231103	144800	99005220	18650	18650	18650	18650	1
352	20231103	144700	98986570	18750	18750	18750	18750	0
353	20231103	144600	98986570	18750	18750	18750	18750	0
354	20231103	144500	98986570	18750	18750	18750	18750	0
355	20231103	144400	98986570	18750	18750	18750	18750	0
356	20231103	144300	98986570	18750	18750	18750	18750	0
357	20231103	144200	98986570	18750	18750	18750	18750	0
358	20231103	144100	98986570	18750	18750	18750	18750	80
359	20231103	144000	97486570	18780	18780	18780	18780	0
360	20231103	143900	97486570	18780	18780	18780	18780	0
361	20231103	143800	97486570	18780	18780	18780	18780	0
362	20231103	143700	97486570	18780	18780	18780	18780	0
363	20231103	143600	97486570	18780	18780	18780	18780	0
364	20231103	143500	97486570	18780	18720	18780	18720	95
365	20231103	143400	95702960	18630	18630	18630	18630	0
366	20231103	143300	95702960	18630	18630	18630	18630	0
367	20231103	143200	95702960	18630	18630	18630	18630	0
368	20231103	143100	95702960	18630	18630	18630	18630	0
369	20231103	143000	95702960	18630	18630	18630	18630	0
370	20231103	142900	95702960	18630	18630	18630	18630	0
371	20231103	142800	95702960	18630	18630	18630	18630	0
372	20231103	142700	95702960	18630	18630	18630	18630	0
373	20231103	142600	95702960	18630	18630	18630	18630	0
374	20231103	142500	95702960	18630	18630	18630	18630	0
375	20231103	142400	95702960	18630	18630	18630	18630	0
376	20231103	142300	95702960	18630	18630	18630	18630	0
377	20231103	142200	95702960	18630	18630	18630	18630	0
378	20231103	142100	95702960	18630	18630	18630	18630	0
379	20231103	142000	95702960	18630	18630	18630	18630	0
380	20231103	141900	95702960	18630	18630	18630	18630	0
381	20231103	141800	95702960	18630	18630	18630	18630	0
382	20231103	141700	95702960	18630	18630	18630	18630	0
383	20231103	141600	95702960	18630	18630	18630	18630	0
384	20231103	141500	95702960	18630	18630	18630	18630	0
385	20231103	141400	95702960	18630	18630	18630	18630	0
386	20231103	141300	95702960	18630	18630	18630	18630	0
387	20231103	141200	95702960	18630	18630	18630	18630	0
388	20231103	141100	95702960	18630	18630	18630	18630	0
389	20231103	141000	95702960	18630	18630	18630	18630	0
390	20231103	140900	95702960	18630	18630	18630	18630	0
391	20231103	140800	95702960	18630	18630	18630	18630	0
392	20231103	140700	95702960	18630	18630	18630	18630	0
393	20231103	140600	95702960	18630	18630	18630	18630	0
394	20231103	140500	95702960	18630	18630	18630	18630	5
395	20231103	140400	95609810	18760	18760	18760	18760	16
396	20231103	140300	95309650	18710	18710	18710	18710	0
397	20231103	140200	95309650	18710	18710	18710	18710	49
398	20231103	140100	94392860	18730	18730	18730	18730	1
399	20231103	140000	94374130	18630	18630	18630	18630	0
400	20231103	135900	94374130	18630	18630	18630	18630	0
401	20231103	135800	94374130	18630	18630	18630	18630	135
402	20231103	135700	91859080	18660	18660	18660	18660	0
403	20231103	135600	91859080	18660	18660	18660	18660	0
404	20231103	135500	91859080	18660	18660	18660	18660	0
405	20231103	135400	91859080	18660	18660	18660	18660	0
406	20231103	135300	91859080	18660	18660	18660	18660	0
407	20231103	135200	91859080	18660	18660	18660	18660	0
408	20231103	135100	91859080	18660	18660	18660	18660	0
409	20231103	135000	91859080	18660	18660	18660	18660	0
410	20231103	134900	91859080	18660	18660	18660	18660	0
411	20231103	134800	91859080	18660	18660	18660	18660	0
412	20231103	134700	91859080	18660	18660	18660	18660	0
413	20231103	134600	91859080	18660	18660	18660	18660	0
414	20231103	134500	91859080	18660	18660	18660	18660	0
415	20231103	134400	91859080	18660	18660	18660	18660	0
416	20231103	134300	91859080	18660	18660	18660	18660	0
417	20231103	134200	91859080	18660	18660	18660	18660	0
418	20231103	134100	91859080	18660	18660	18660	18660	0
419	20231103	134000	91859080	18660	18660	18660	18660	0
420	20231103	133900	91859080	18660	18660	18660	18660	0
421	20231103	133800	91859080	18660	18660	18660	18660	0
422	20231103	133700	91859080	18660	18660	18660	18660	0
423	20231103	133600	91859080	18660	18660	18660	18660	3
424	20231103	133500	91803100	18670	18670	18670	18670	0
425	20231103	133400	91803100	18670	18670	18670	18670	0
426	20231103	133300	91803100	18670	18670	18670	18670	0
427	20231103	133200	91803100	18670	18670	18670	18670	0
428	20231103	133100	91803100	18670	18670	18670	18670	0
429	20231103	133000	91803100	18670	18670	18670	18670	0
430	20231103	132900	91803100	18670	18670	18670	18670	100
431	20231103	132800	89936100	18680	18680	18680	18680	0
432	20231103	132700	89936100	18680	18680	18680	18680	0
433	20231103	132600	89936100	18680	18680	18680	18680	90
434	20231103	132500	88254900	18710	18710	18710	18710	0
435	20231103	132400	88254900	18710	18710	18710	18710	0
436	20231103	132300	88254900	18710	18710	18710	18710	0
437	20231103	132200	88254900	18710	18710	18710	18710	0
438	20231103	132100	88254900	18710	18710	18710	18710	0
439	20231103	132000	88254900	18710	18710	18710	18710	0
440	20231103	131900	88254900	18710	18710	18710	18710	0
441	20231103	131800	88254900	18710	18710	18710	18710	0
442	20231103	131700	88254900	18710	18710	18710	18710	0
443	20231103	131600	88254900	18710	18710	18710	18710	0
444	20231103	131500	88254900	18710	18710	18710	18710	0
445	20231103	131400	88254900	18710	18710	18710	18710	0
446	20231103	131300	88254900	18710	18710	18710	18710	0
447	20231103	131200	88254900	18710	18710	18710	18710	0
448	20231103	131100	88254900	18710	18710	18710	18710	0
449	20231103	131000	88254900	18710	18710	18710	18710	0
450	20231103	130900	88254900	18710	18710	18710	18710	0
451	20231103	130800	88254900	18710	18710	18710	18710	0
452	20231103	130700	88254900	18710	18710	18710	18710	0
453	20231103	130600	88254900	18710	18710	18710	18710	0
454	20231103	130500	88254900	18710	18710	18710	18710	0
455	20231103	130400	88254900	18710	18710	18710	18710	0
456	20231103	130300	88254900	18710	18710	18710	18710	1
457	20231103	130200	88236190	18710	18710	18710	18710	1
458	20231103	130100	88217480	18710	18710	18710	18710	0
459	20231103	130000	88217480	18710	18710	18710	18710	0
460	20231103	125900	88217480	18710	18710	18710	18710	0
461	20231103	125800	88217480	18710	18710	18710	18710	0
462	20231103	125700	88217480	18710	18710	18710	18710	1
463	20231103	125600	88198770	18770	18770	18770	18770	0
464	20231103	125500	88198770	18770	18770	18770	18770	0
465	20231103	125400	88198770	18770	18770	18770	18770	0
466	20231103	125300	88198770	18770	18770	18770	18770	0
467	20231103	125200	88198770	18770	18770	18770	18770	0
468	20231103	125100	88198770	18770	18620	18770	18620	37
469	20231103	125000	87505400	18580	18630	18640	18580	220
470	20231103	124900	83414290	18630	18630	18630	18630	180
471	20231103	124800	80060890	18630	18630	18630	18630	0
472	20231103	124700	80060890	18630	18630	18630	18630	0
473	20231103	124600	80060890	18630	18630	18630	18630	0
474	20231103	124500	80060890	18630	18630	18630	18630	0
475	20231103	124400	80060890	18630	18630	18630	18630	0
476	20231103	124300	80060890	18630	18630	18630	18630	0
477	20231103	124200	80060890	18630	18630	18630	18630	0
478	20231103	124100	80060890	18630	18630	18630	18630	0
479	20231103	124000	80060890	18630	18630	18630	18630	0
480	20231103	123900	80060890	18630	18630	18630	18630	0
481	20231103	123800	80060890	18630	18630	18630	18630	0
482	20231103	123700	80060890	18630	18630	18630	18630	0
483	20231103	123600	80060890	18630	18630	18630	18630	0
484	20231103	123500	80060890	18630	18630	18630	18630	1
485	20231103	123400	80042260	18730	18730	18730	18730	0
486	20231103	123300	80042260	18730	18730	18730	18730	0
487	20231103	123200	80042260	18730	18730	18730	18730	0
488	20231103	123100	80042260	18730	18730	18730	18730	0
489	20231103	123000	80042260	18730	18730	18730	18730	0
490	20231103	122900	80042260	18730	18730	18730	18730	0
491	20231103	122800	80042260	18730	18730	18730	18730	0
492	20231103	122700	80042260	18730	18730	18730	18730	0
493	20231103	122600	80042260	18730	18730	18730	18730	0
494	20231103	122500	80042260	18730	18730	18730	18730	1
495	20231103	122400	80023530	18630	18630	18630	18630	0
496	20231103	122300	80023530	18630	18630	18630	18630	0
497	20231103	122200	80023530	18630	18630	18630	18630	8
498	20231103	122100	79874490	18650	18650	18650	18650	0
499	20231103	122000	79874490	18650	18650	18650	18650	0
500	20231103	121900	79874490	18650	18650	18650	18650	0
501	20231103	121800	79874490	18650	18650	18650	18650	0
502	20231103	121700	79874490	18650	18650	18650	18650	0
503	20231103	121600	79874490	18650	18650	18650	18650	0
504	20231103	121500	79874490	18650	18650	18650	18650	0
505	20231103	121400	79874490	18650	18670	18670	18650	6
506	20231103	121300	79762570	18650	18650	18650	18650	0
507	20231103	121200	79762570	18650	18650	18650	18650	0
508	20231103	121100	79762570	18650	18650	18650	18650	0
509	20231103	121000	79762570	18650	18650	18650	18650	0
510	20231103	120900	79762570	18650	18650	18650	18650	0
511	20231103	120800	79762570	18650	18650	18650	18650	0
512	20231103	120700	79762570	18650	18650	18650	18650	40
513	20231103	120600	79016570	18760	18760	18760	18760	0
514	20231103	120500	79016570	18760	18760	18760	18760	5
515	20231103	120400	78922770	18760	18760	18760	18760	0
516	20231103	120300	78922770	18760	18760	18760	18760	0
517	20231103	120200	78922770	18760	18760	18760	18760	0
518	20231103	120100	78922770	18760	18760	18760	18760	0
519	20231103	120000	78922770	18760	18760	18760	18760	0
520	20231103	115900	78922770	18760	18640	18760	18640	2
521	20231103	115800	78885370	18640	18640	18640	18640	0
522	20231103	115700	78885370	18640	18640	18640	18640	0
523	20231103	115600	78885370	18640	18640	18640	18640	0
524	20231103	115500	78885370	18640	18640	18640	18640	0
525	20231103	115400	78885370	18640	18640	18640	18640	0
526	20231103	115300	78885370	18640	18640	18640	18640	0
527	20231103	115200	78885370	18640	18640	18640	18640	0
528	20231103	115100	78885370	18640	18640	18640	18640	0
529	20231103	115000	78885370	18640	18640	18640	18640	0
530	20231103	114900	78885370	18640	18640	18640	18640	0
531	20231103	114800	78885370	18640	18640	18640	18640	0
532	20231103	114700	78885370	18640	18640	18640	18640	1
533	20231103	114600	78866730	18670	18670	18670	18670	0
534	20231103	114500	78866730	18670	18670	18670	18670	0
535	20231103	114400	78866730	18670	18670	18670	18670	0
536	20231103	114300	78866730	18670	18670	18670	18670	0
537	20231103	114200	78866730	18670	18670	18670	18670	50
538	20231103	114100	77933230	18830	18830	18830	18830	0
539	20231103	114000	77933230	18830	18830	18830	18830	0
540	20231103	113900	77933230	18830	18830	18830	18830	0
541	20231103	113800	77933230	18830	18830	18830	18830	0
542	20231103	113700	77933230	18830	18830	18830	18830	0
543	20231103	113600	77933230	18830	18830	18830	18830	0
544	20231103	113500	77933230	18830	18830	18830	18830	0
545	20231103	113400	77933230	18830	18830	18830	18830	0
546	20231103	113300	77933230	18830	18830	18830	18830	0
547	20231103	113200	77933230	18830	18830	18830	18830	0
548	20231103	113100	77933230	18830	18830	18830	18830	0
549	20231103	113000	77933230	18830	18830	18830	18830	0
550	20231103	112900	77933230	18830	18820	18830	18820	4
551	20231103	112800	77857930	18830	18490	18830	18490	460
552	20231103	112700	69338530	18400	18400	18400	18400	0
553	20231103	112600	69338530	18400	18400	18400	18400	0
554	20231103	112500	69338530	18400	18400	18400	18400	0
555	20231103	112400	69338530	18400	18400	18400	18400	0
556	20231103	112300	69338530	18400	18410	18410	18400	100
557	20231103	112200	67497950	18400	18400	18400	18400	0
558	20231103	112100	67497950	18400	18400	18400	18400	0
559	20231103	112000	67497950	18400	18400	18400	18400	0
560	20231103	111900	67497950	18400	18400	18400	18400	0
561	20231103	111800	67497950	18400	18400	18400	18400	50
562	20231103	111700	66577950	18500	18500	18500	18500	0
563	20231103	111600	66577950	18500	18500	18500	18500	0
564	20231103	111500	66577950	18500	18500	18500	18500	0
565	20231103	111400	66577950	18500	18500	18500	18500	0
566	20231103	111300	66577950	18500	18500	18500	18500	1
567	20231103	111200	66559450	18380	18380	18380	18380	50
568	20231103	111100	65640450	18410	18410	18410	18410	0
569	20231103	111000	65640450	18410	18410	18410	18410	50
570	20231103	110900	64719950	18370	18370	18370	18370	0
571	20231103	110800	64719950	18370	18370	18370	18370	0
572	20231103	110700	64719950	18370	18370	18370	18370	0
573	20231103	110600	64719950	18370	18400	18400	18370	50
574	20231103	110500	63801150	18470	18470	18470	18470	0
575	20231103	110400	63801150	18470	18470	18470	18470	0
576	20231103	110300	63801150	18470	18470	18470	18470	0
577	20231103	110200	63801150	18470	18470	18470	18470	26
578	20231103	110100	63320930	18470	18470	18470	18470	0
579	20231103	110000	63320930	18470	18470	18470	18470	26
580	20231103	105900	62840710	18480	18480	18480	18480	0
581	20231103	105800	62840710	18480	18480	18480	18480	0
582	20231103	105700	62840710	18480	18480	18480	18480	0
583	20231103	105600	62840710	18480	18480	18480	18480	0
584	20231103	105500	62840710	18480	18390	18480	18370	103
585	20231103	105400	60947400	18400	18400	18400	18400	50
586	20231103	105300	60027400	18430	18430	18430	18430	0
587	20231103	105200	60027400	18430	18430	18430	18430	0
588	20231103	105100	60027400	18430	18430	18430	18430	37
589	20231103	105000	59345490	18430	18430	18430	18430	0
590	20231103	104900	59345490	18430	18430	18430	18430	0
591	20231103	104800	59345490	18430	18430	18430	18430	0
592	20231103	104700	59345490	18430	18430	18430	18430	8
593	20231103	104600	59198050	18390	18390	18390	18390	5
594	20231103	104500	59106100	18390	18390	18390	18390	0
595	20231103	104400	59106100	18390	18390	18390	18390	0
596	20231103	104300	59106100	18390	18390	18390	18390	0
597	20231103	104200	59106100	18390	18390	18390	18390	3
598	20231103	104100	59050930	18370	18370	18370	18370	0
599	20231103	104000	59050930	18370	18370	18370	18370	0
600	20231103	103900	59050930	18370	18370	18370	18370	0
601	20231103	103800	59050930	18370	18380	18380	18370	7
602	20231103	103700	58922300	18380	18380	18380	18380	0
603	20231103	103600	58922300	18380	18380	18380	18380	0
604	20231103	103500	58922300	18380	18380	18380	18380	1
605	20231103	103400	58903920	18290	18290	18290	18290	0
606	20231103	103300	58903920	18290	18290	18290	18290	0
607	20231103	103200	58903920	18290	18290	18290	18290	0
608	20231103	103100	58903920	18290	18290	18290	18290	41
609	20231103	103000	58154030	18290	18290	18290	18290	9
610	20231103	102900	57989420	18260	18290	18290	18260	101
611	20231103	102800	56144460	18290	18290	18290	18290	0
612	20231103	102700	56144460	18290	18300	18300	18290	10
613	20231103	102600	55961550	18400	18400	18400	18400	1
614	20231103	102500	55943150	18290	18290	18290	18290	0
615	20231103	102400	55943150	18290	18290	18290	18290	0
616	20231103	102300	55943150	18290	18290	18290	18290	0
617	20231103	102200	55943150	18290	18290	18290	18290	0
618	20231103	102100	55943150	18290	18290	18290	18290	100
619	20231103	102000	54114150	18340	18340	18340	18340	0
620	20231103	101900	54114150	18340	18330	18340	18330	126
621	20231103	101800	51803570	18290	18290	18290	18290	0
622	20231103	101700	51803570	18290	18300	18300	18290	109
623	20231103	101600	49809870	18300	18300	18300	18300	0
624	20231103	101500	49809870	18300	18300	18300	18300	1
625	20231103	101400	49791570	18380	18380	18380	18380	0
626	20231103	101300	49791570	18380	18380	18380	18380	0
627	20231103	101200	49791570	18380	18380	18380	18380	5
628	20231103	101100	49699670	18310	18320	18320	18310	100
629	20231103	101000	47868480	18400	18400	18400	18400	1
630	20231103	100900	47850080	18400	18400	18400	18400	5
631	20231103	100800	47758080	18380	18380	18380	18380	5
632	20231103	100700	47666180	18380	18380	18380	18380	5
633	20231103	100600	47574280	18380	18380	18380	18380	0
634	20231103	100500	47574280	18380	18380	18380	18380	0
635	20231103	100400	47574280	18380	18380	18380	18380	1
636	20231103	100300	47555900	18320	18320	18320	18320	0
637	20231103	100200	47555900	18320	18320	18320	18320	1
638	20231103	100100	47537580	18330	18350	18350	18330	3
639	20231103	100000	47482560	18430	18420	18430	18420	120
640	20231103	095900	45272080	18340	18340	18340	18340	50
641	20231103	095800	44355080	18310	18280	18310	18280	200
642	20231103	095700	40696080	18250	18240	18250	18240	186
643	20231103	095600	37302440	18170	18170	18170	18170	0
644	20231103	095500	37302440	18170	18170	18170	18170	0
645	20231103	095400	37302440	18170	18170	18170	18170	0
646	20231103	095300	37302440	18170	18180	18180	18170	10
647	20231103	095200	37120730	18190	18220	18220	18190	78
648	20231103	095100	35700350	18230	18230	18230	18230	0
649	20231103	095000	35700350	18230	18230	18230	18230	0
650	20231103	094900	35700350	18230	18230	18230	18230	14
651	20231103	094800	35445130	18230	18230	18230	18230	5
652	20231103	094700	35353980	18240	18240	18240	18240	2
653	20231103	094600	35317500	18250	18250	18250	18250	1
654	20231103	094500	35299250	18250	18250	18250	18250	1
655	20231103	094400	35281000	18320	18320	18320	18320	0
656	20231103	094300	35281000	18320	18320	18320	18320	0
657	20231103	094200	35281000	18320	18320	18320	18320	0
658	20231103	094100	35281000	18320	18320	18320	18320	0
659	20231103	094000	35281000	18320	18320	18320	18310	325
660	20231103	093900	29329750	18320	18320	18320	18320	50
661	20231103	093800	28413750	18320	18320	18320	18320	0
662	20231103	093700	28413750	18320	18320	18320	18320	0
663	20231103	093600	28413750	18320	18320	18320	18320	77
664	20231103	093500	27003110	18310	18320	18320	18310	99
665	20231103	093400	25189830	18320	18320	18320	18320	106
666	20231103	093300	23247910	18310	18320	18320	18310	10
667	20231103	093200	23064790	18320	18320	18320	18320	2
668	20231103	093100	23028150	18350	18350	18350	18350	0
669	20231103	093000	23028150	18350	18380	18380	18350	309
670	20231103	092900	17354030	18380	18380	18380	18380	8
671	20231103	092800	17206990	18380	18380	18380	18380	10
672	20231103	092700	17023190	18390	18390	18390	18390	12
673	20231103	092600	16802510	18390	18430	18430	18390	21
674	20231103	092500	16415650	18460	18530	18530	18460	511
675	20231103	092400	6956090	18590	18580	18590	18580	50
676	20231103	092300	6026600	18590	18590	18590	18590	0
677	20231103	092200	6026600	18590	18550	18590	18550	8
678	20231103	092100	5878160	18540	18540	18540	18540	0
679	20231103	092000	5878160	18540	18540	18540	18540	0
680	20231103	091900	5878160	18540	18540	18540	18540	0
681	20231103	091800	5878160	18540	18540	18540	18540	5
682	20231103	091700	5785460	18550	18550	18550	18550	0
683	20231103	091600	5785460	18550	18550	18550	18550	22
684	20231103	091500	5377360	18550	18580	18580	18550	73
685	20231103	091400	4023030	18590	18590	18590	18590	11
686	20231103	091300	3818540	18590	18620	18620	18590	2
687	20231103	091200	3781330	18620	18630	18630	18560	40
688	20231103	091100	3036730	18640	18600	18640	18600	22
689	20231103	091000	2626770	18630	18560	18630	18560	47
690	20231103	090900	1754380	18560	18560	18560	18560	0
691	20231103	090800	1754380	18560	18560	18560	18560	4
692	20231103	090700	1680140	18590	18590	18590	18590	0
693	20231103	090600	1680140	18590	18670	18670	18590	2
694	20231103	090500	1642880	18630	18630	18630	18630	0
695	20231103	090400	1642880	18630	18630	18680	18630	64
696	20231103	090300	450320	18730	18730	18730	18730	0
697	20231103	090200	450320	18730	18730	18730	18730	19
698	20231103	090100	94450	18890	18890	18890	18890	0
699	20231103	090000	94450	18890	18890	18890	18890	5