KissMeData/054050/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	193300	423528370	7730	7730	7730	7730	762
3	20231103	193200	423528370	7730	7730	7730	7730	0
4	20231103	193100	423528370	7730	7730	7730	7730	0
5	20231103	193000	423528370	7730	7730	7730	7730	0
6	20231103	192900	423528370	7730	7730	7730	7730	0
7	20231103	192800	423528370	7730	7730	7730	7730	0
8	20231103	192700	423528370	7730	7730	7730	7730	0
9	20231103	192600	423528370	7730	7730	7730	7730	0
10	20231103	192500	423528370	7730	7730	7730	7730	0
11	20231103	192400	423528370	7730	7730	7730	7730	0
12	20231103	192300	423528370	7730	7730	7730	7730	0
13	20231103	192200	423528370	7730	7730	7730	7730	0
14	20231103	192100	423528370	7730	7730	7730	7730	0
15	20231103	192000	423528370	7730	7730	7730	7730	0
16	20231103	191900	423528370	7730	7730	7730	7730	0
17	20231103	191800	423528370	7730	7730	7730	7730	0
18	20231103	191700	423528370	7730	7730	7730	7730	0
19	20231103	191600	423528370	7730	7730	7730	7730	0
20	20231103	191500	423528370	7730	7730	7730	7730	0
21	20231103	191400	423528370	7730	7730	7730	7730	0
22	20231103	191300	423528370	7730	7730	7730	7730	0
23	20231103	191200	423528370	7730	7730	7730	7730	0
24	20231103	191100	423528370	7730	7730	7730	7730	0
25	20231103	191000	423528370	7730	7730	7730	7730	0
26	20231103	190900	423528370	7730	7730	7730	7730	0
27	20231103	190800	423528370	7730	7730	7730	7730	0
28	20231103	190700	423528370	7730	7730	7730	7730	0
29	20231103	190600	423528370	7730	7730	7730	7730	0
30	20231103	190500	423528370	7730	7730	7730	7730	0
31	20231103	190400	423528370	7730	7730	7730	7730	0
32	20231103	190300	423528370	7730	7730	7730	7730	762
33	20231103	190200	423528370	7730	7730	7730	7730	0
34	20231103	190100	423528370	7730	7730	7730	7730	0
35	20231103	190000	423528370	7730	7730	7730	7730	0
36	20231103	185900	423528370	7730	7730	7730	7730	0
37	20231103	185800	423528370	7730	7730	7730	7730	0
38	20231103	185700	423528370	7730	7730	7730	7730	0
39	20231103	185600	423528370	7730	7730	7730	7730	0
40	20231103	185500	423528370	7730	7730	7730	7730	0
41	20231103	185400	423528370	7730	7730	7730	7730	0
42	20231103	185300	423528370	7730	7730	7730	7730	0
43	20231103	185200	423528370	7730	7730	7730	7730	0
44	20231103	185100	423528370	7730	7730	7730	7730	0
45	20231103	185000	423528370	7730	7730	7730	7730	0
46	20231103	184900	423528370	7730	7730	7730	7730	0
47	20231103	184800	423528370	7730	7730	7730	7730	0
48	20231103	184700	423528370	7730	7730	7730	7730	0
49	20231103	184600	423528370	7730	7730	7730	7730	0
50	20231103	184500	423528370	7730	7730	7730	7730	0
51	20231103	184400	423528370	7730	7730	7730	7730	0
52	20231103	184300	423528370	7730	7730	7730	7730	0
53	20231103	184200	423528370	7730	7730	7730	7730	0
54	20231103	184100	423528370	7730	7730	7730	7730	0
55	20231103	184000	423528370	7730	7730	7730	7730	0
56	20231103	183900	423528370	7730	7730	7730	7730	0
57	20231103	183800	423528370	7730	7730	7730	7730	0
58	20231103	183700	423528370	7730	7730	7730	7730	0
59	20231103	183600	423528370	7730	7730	7730	7730	0
60	20231103	183500	423528370	7730	7730	7730	7730	0
61	20231103	183400	423528370	7730	7730	7730	7730	0
62	20231103	183300	423528370	7730	7730	7730	7730	762
63	20231103	183200	423528370	7730	7730	7730	7730	0
64	20231103	183100	423528370	7730	7730	7730	7730	0
65	20231103	183000	423528370	7730	7730	7730	7730	0
66	20231103	182900	423528370	7730	7730	7730	7730	0
67	20231103	182800	423528370	7730	7730	7730	7730	0
68	20231103	182700	423528370	7730	7730	7730	7730	0
69	20231103	182600	423528370	7730	7730	7730	7730	0
70	20231103	182500	423528370	7730	7730	7730	7730	0
71	20231103	182400	423528370	7730	7730	7730	7730	0
72	20231103	182300	423528370	7730	7730	7730	7730	0
73	20231103	182200	423528370	7730	7730	7730	7730	0
74	20231103	182100	423528370	7730	7730	7730	7730	0
75	20231103	182000	423528370	7730	7730	7730	7730	0
76	20231103	181900	423528370	7730	7730	7730	7730	0
77	20231103	181800	423528370	7730	7730	7730	7730	0
78	20231103	181700	423528370	7730	7730	7730	7730	0
79	20231103	181600	423528370	7730	7730	7730	7730	0
80	20231103	181500	423528370	7730	7730	7730	7730	0
81	20231103	181400	423528370	7730	7730	7730	7730	0
82	20231103	181300	423528370	7730	7730	7730	7730	0
83	20231103	181200	423528370	7730	7730	7730	7730	0
84	20231103	181100	423528370	7730	7730	7730	7730	0
85	20231103	181000	423528370	7730	7730	7730	7730	0
86	20231103	180900	423528370	7730	7730	7730	7730	0
87	20231103	180800	423528370	7730	7730	7730	7730	0
88	20231103	180700	423528370	7730	7730	7730	7730	0
89	20231103	180600	423528370	7730	7730	7730	7730	0
90	20231103	180500	423528370	7730	7730	7730	7730	0
91	20231103	180400	423528370	7730	7730	7730	7730	0
92	20231103	180300	423528370	7730	7730	7730	7730	762
93	20231103	180200	423528370	7730	7730	7730	7730	0
94	20231103	180100	423528370	7730	7730	7730	7730	0
95	20231103	180000	423528370	7730	7730	7730	7730	0
96	20231103	175900	423528370	7730	7730	7730	7730	0
97	20231103	175800	423528370	7730	7730	7730	7730	0
98	20231103	175700	423528370	7730	7730	7730	7730	0
99	20231103	175600	423528370	7730	7730	7730	7730	0
100	20231103	175500	423528370	7730	7730	7730	7730	0
101	20231103	175400	423528370	7730	7730	7730	7730	0
102	20231103	175300	423528370	7730	7730	7730	7730	0
103	20231103	175200	423528370	7730	7730	7730	7730	0
104	20231103	175100	423528370	7730	7730	7730	7730	0
105	20231103	175000	423528370	7730	7730	7730	7730	0
106	20231103	174900	423528370	7730	7730	7730	7730	0
107	20231103	174800	423528370	7730	7730	7730	7730	0
108	20231103	174700	423528370	7730	7730	7730	7730	0
109	20231103	174600	423528370	7730	7730	7730	7730	0
110	20231103	174500	423528370	7730	7730	7730	7730	0
111	20231103	174400	423528370	7730	7730	7730	7730	0
112	20231103	174300	423528370	7730	7730	7730	7730	0
113	20231103	174200	423528370	7730	7730	7730	7730	0
114	20231103	174100	423528370	7730	7730	7730	7730	0
115	20231103	174000	423528370	7730	7730	7730	7730	0
116	20231103	173900	423528370	7730	7730	7730	7730	0
117	20231103	173800	423528370	7730	7730	7730	7730	0
118	20231103	173700	423528370	7730	7730	7730	7730	0
119	20231103	173600	423528370	7730	7730	7730	7730	0
120	20231103	173500	423528370	7730	7730	7730	7730	0
121	20231103	173400	423528370	7730	7730	7730	7730	0
122	20231103	173300	423528370	7730	7730	7730	7730	762
123	20231103	173200	423528370	7730	7730	7730	7730	0
124	20231103	173100	423528370	7730	7730	7730	7730	0
125	20231103	173000	423528370	7730	7730	7730	7730	0
126	20231103	172900	423528370	7730	7730	7730	7730	0
127	20231103	172800	423528370	7730	7730	7730	7730	0
128	20231103	172700	423528370	7730	7730	7730	7730	0
129	20231103	172600	423528370	7730	7730	7730	7730	0
130	20231103	172500	423528370	7730	7730	7730	7730	0
131	20231103	172400	423528370	7730	7730	7730	7730	0
132	20231103	172300	423528370	7730	7730	7730	7730	0
133	20231103	172200	423528370	7730	7730	7730	7730	0
134	20231103	172100	423528370	7730	7730	7730	7730	0
135	20231103	172000	423528370	7730	7730	7730	7730	0
136	20231103	171900	423528370	7730	7730	7730	7730	0
137	20231103	171800	423528370	7730	7730	7730	7730	0
138	20231103	171700	423528370	7730	7730	7730	7730	0
139	20231103	171600	423528370	7730	7730	7730	7730	0
140	20231103	171500	423528370	7730	7730	7730	7730	0
141	20231103	171400	423528370	7730	7730	7730	7730	0
142	20231103	171300	423528370	7730	7730	7730	7730	0
143	20231103	171200	423528370	7730	7730	7730	7730	0
144	20231103	171100	423528370	7730	7730	7730	7730	0
145	20231103	171000	423528370	7730	7730	7730	7730	0
146	20231103	170900	423528370	7730	7730	7730	7730	0
147	20231103	170800	423528370	7730	7730	7730	7730	0
148	20231103	170700	423528370	7730	7730	7730	7730	0
149	20231103	170600	423528370	7730	7730	7730	7730	0
150	20231103	170500	423528370	7730	7730	7730	7730	0
151	20231103	170400	423528370	7730	7730	7730	7730	0
152	20231103	170300	423528370	7730	7730	7730	7730	762
153	20231103	170200	423528370	7730	7730	7730	7730	0
154	20231103	170100	423528370	7730	7730	7730	7730	0
155	20231103	170000	423528370	7730	7730	7730	7730	0
156	20231103	165900	423528370	7730	7730	7730	7730	0
157	20231103	165800	423528370	7730	7730	7730	7730	0
158	20231103	165700	423528370	7730	7730	7730	7730	0
159	20231103	165600	423528370	7730	7730	7730	7730	0
160	20231103	165500	423528370	7730	7730	7730	7730	0
161	20231103	165400	423528370	7730	7730	7730	7730	0
162	20231103	165300	423528370	7730	7730	7730	7730	0
163	20231103	165200	423528370	7730	7730	7730	7730	0
164	20231103	165100	423528370	7730	7730	7730	7730	0
165	20231103	165000	423528370	7730	7730	7730	7730	0
166	20231103	164900	423528370	7730	7730	7730	7730	0
167	20231103	164800	423528370	7730	7730	7730	7730	0
168	20231103	164700	423528370	7730	7730	7730	7730	0
169	20231103	164600	423528370	7730	7730	7730	7730	0
170	20231103	164500	423528370	7730	7730	7730	7730	0
171	20231103	164400	423528370	7730	7730	7730	7730	0
172	20231103	164300	423528370	7730	7730	7730	7730	0
173	20231103	164200	423528370	7730	7730	7730	7730	0
174	20231103	164100	423528370	7730	7730	7730	7730	0
175	20231103	164000	423528370	7730	7730	7730	7730	0
176	20231103	163900	423528370	7730	7730	7730	7730	0
177	20231103	163800	423528370	7730	7730	7730	7730	0
178	20231103	163700	423528370	7730	7730	7730	7730	0
179	20231103	163600	423528370	7730	7730	7730	7730	0
180	20231103	163500	423528370	7730	7730	7730	7730	0
181	20231103	163400	423528370	7730	7730	7730	7730	0
182	20231103	163300	423528370	7730	7730	7730	7730	762
183	20231103	163200	423528370	7730	7730	7730	7730	0
184	20231103	163100	423528370	7730	7730	7730	7730	0
185	20231103	163000	423528370	7730	7730	7730	7730	0
186	20231103	162900	423528370	7730	7730	7730	7730	0
187	20231103	162800	423528370	7730	7730	7730	7730	0
188	20231103	162700	423528370	7730	7730	7730	7730	0
189	20231103	162600	423528370	7730	7730	7730	7730	0
190	20231103	162500	423528370	7730	7730	7730	7730	0
191	20231103	162400	423528370	7730	7730	7730	7730	0
192	20231103	162300	423528370	7730	7730	7730	7730	0
193	20231103	162200	423528370	7730	7730	7730	7730	0
194	20231103	162100	423528370	7730	7730	7730	7730	0
195	20231103	162000	423528370	7730	7730	7730	7730	0
196	20231103	161900	423528370	7730	7730	7730	7730	0
197	20231103	161800	423528370	7730	7730	7730	7730	0
198	20231103	161700	423528370	7730	7730	7730	7730	0
199	20231103	161600	423528370	7730	7730	7730	7730	0
200	20231103	161500	423528370	7730	7730	7730	7730	0
201	20231103	161400	423528370	7730	7730	7730	7730	0
202	20231103	161300	423528370	7730	7730	7730	7730	0
203	20231103	161200	423528370	7730	7730	7730	7730	0
204	20231103	161100	423528370	7730	7730	7730	7730	0
205	20231103	161000	423528370	7730	7730	7730	7730	0
206	20231103	160900	423528370	7730	7730	7730	7730	0
207	20231103	160800	423528370	7730	7730	7730	7730	0
208	20231103	160700	423528370	7730	7730	7730	7730	0
209	20231103	160600	423528370	7730	7730	7730	7730	0
210	20231103	160500	423528370	7730	7730	7730	7730	0
211	20231103	160400	423528370	7730	7730	7730	7730	0
212	20231103	160300	423528370	7730	7730	7730	7730	762
213	20231103	160200	423528370	7730	7730	7730	7730	0
214	20231103	160100	423528370	7730	7730	7730	7730	0
215	20231103	160000	423528370	7730	7730	7730	7730	0
216	20231103	155900	423528370	7730	7730	7730	7730	0
217	20231103	155800	423528370	7730	7730	7730	7730	0
218	20231103	155700	423528370	7730	7730	7730	7730	0
219	20231103	155600	423528370	7730	7730	7730	7730	0
220	20231103	155500	423528370	7730	7730	7730	7730	0
221	20231103	155400	423528370	7730	7730	7730	7730	0
222	20231103	155300	423528370	7730	7730	7730	7730	0
223	20231103	155200	423528370	7730	7730	7730	7730	0
224	20231103	155100	423528370	7730	7730	7730	7730	0
225	20231103	155000	423528370	7730	7730	7730	7730	0
226	20231103	154900	423528370	7730	7730	7730	7730	0
227	20231103	154800	423528370	7730	7730	7730	7730	0
228	20231103	154700	423528370	7730	7730	7730	7730	0
229	20231103	154600	423528370	7730	7730	7730	7730	0
230	20231103	154500	423528370	7730	7730	7730	7730	0
231	20231103	154400	423528370	7730	7730	7730	7730	0
232	20231103	154300	423528370	7730	7730	7730	7730	0
233	20231103	154200	423528370	7730	7730	7730	7730	0
234	20231103	154100	423528370	7730	7730	7730	7730	0
235	20231103	154000	423528370	7730	7730	7730	7730	0
236	20231103	153900	423528370	7730	7730	7730	7730	0
237	20231103	153800	423528370	7730	7730	7730	7730	0
238	20231103	153700	423528370	7730	7730	7730	7730	0
239	20231103	153600	423528370	7730	7730	7730	7730	0
240	20231103	153500	423528370	7730	7730	7730	7730	0
241	20231103	153400	423528370	7730	7730	7730	7730	0
242	20231103	153300	423528370	7730	7730	7730	7730	762
243	20231103	153200	423528370	7730	7730	7730	7730	0
244	20231103	153100	423528370	7730	7730	7730	7730	0
245	20231103	153000	423528370	7730	7730	7730	7730	762
246	20231103	152900	417638110	7720	7720	7720	7720	0
247	20231103	152800	417638110	7720	7720	7720	7720	0
248	20231103	152700	417638110	7720	7720	7720	7720	0
249	20231103	152600	417638110	7720	7720	7720	7720	0
250	20231103	152500	417638110	7720	7720	7720	7720	0
251	20231103	152400	417638110	7720	7720	7720	7720	0
252	20231103	152300	417638110	7720	7720	7720	7720	0
253	20231103	152200	417638110	7720	7720	7720	7720	0
254	20231103	152100	417638110	7720	7720	7720	7720	0
255	20231103	152000	417638110	7720	7720	7720	7720	0
256	20231103	151900	417638110	7720	7730	7750	7720	452
257	20231103	151800	414143500	7750	7750	7750	7750	0
258	20231103	151700	414143500	7750	7750	7750	7750	25
259	20231103	151600	413949750	7730	7750	7750	7730	61
260	20231103	151500	413477100	7750	7750	7750	7750	116
261	20231103	151400	412578100	7760	7760	7760	7760	0
262	20231103	151300	412578100	7760	7760	7760	7760	0
263	20231103	151200	412578100	7760	7760	7760	7760	441
264	20231103	151100	409155940	7760	7760	7760	7760	0
265	20231103	151000	409155940	7760	7760	7760	7760	1
266	20231103	150900	409148180	7780	7760	7780	7760	1000
267	20231103	150800	401372840	7760	7760	7760	7760	0
268	20231103	150700	401372840	7760	7760	7760	7760	0
269	20231103	150600	401372840	7760	7760	7760	7760	1
270	20231103	150500	401365080	7770	7770	7770	7770	0
271	20231103	150400	401365080	7770	7770	7770	7770	0
272	20231103	150300	401365080	7770	7730	7770	7730	700
273	20231103	150200	395932090	7700	7730	7730	7700	109
274	20231103	150100	395090980	7750	7750	7750	7750	0
275	20231103	150000	395090980	7750	7750	7750	7750	0
276	20231103	145900	395090980	7750	7740	7750	7740	150
277	20231103	145800	393928510	7690	7760	7760	7690	777
278	20231103	145700	387936100	7770	7760	7770	7760	6
279	20231103	145600	387889530	7770	7720	7770	7720	3001
280	20231103	145500	364610630	7700	7700	7700	7700	50
281	20231103	145400	364225630	7700	7700	7700	7700	118
282	20231103	145300	363317030	7700	7700	7700	7700	0
283	20231103	145200	363317030	7700	7710	7740	7700	1006
284	20231103	145100	355541160	7710	7710	7710	7710	341
285	20231103	145000	352912050	7730	7730	7730	7730	0
286	20231103	144900	352912050	7730	7730	7730	7730	600
287	20231103	144800	348274050	7720	7720	7720	7720	0
288	20231103	144700	348274050	7720	7730	7730	7720	505
289	20231103	144600	344375400	7710	7710	7710	7710	0
290	20231103	144500	344375400	7710	7720	7720	7710	39
291	20231103	144400	344074600	7720	7720	7720	7720	200
292	20231103	144300	342530600	7720	7720	7720	7720	0
293	20231103	144200	342530600	7720	7720	7720	7720	0
294	20231103	144100	342530600	7720	7720	7720	7720	1
295	20231103	144000	342522880	7730	7730	7730	7730	39
296	20231103	143900	342221410	7730	7730	7730	7730	0
297	20231103	143800	342221410	7730	7730	7730	7730	0
298	20231103	143700	342221410	7730	7720	7730	7720	485
299	20231103	143600	338476210	7720	7720	7720	7720	145
300	20231103	143500	337356810	7710	7710	7710	7710	0
301	20231103	143400	337356810	7710	7710	7730	7710	90
302	20231103	143300	336662610	7720	7710	7720	7710	178
303	20231103	143200	335288460	7700	7700	7700	7700	4
304	20231103	143100	335257660	7720	7720	7720	7720	0
305	20231103	143000	335257660	7720	7720	7720	7720	15
306	20231103	142900	335141860	7720	7720	7720	7720	0
307	20231103	142800	335141860	7720	7700	7730	7700	2515
308	20231103	142700	315719150	7680	7680	7680	7680	0
309	20231103	142600	315719150	7680	7680	7680	7680	0
310	20231103	142500	315719150	7680	7680	7680	7680	50
311	20231103	142400	315335150	7690	7700	7710	7690	81
312	20231103	142300	314712180	7710	7700	7710	7700	1500
313	20231103	142200	303156750	7700	7700	7700	7700	5
314	20231103	142100	303118250	7700	7700	7700	7700	338
315	20231103	142000	300515650	7700	7700	7700	7700	0
316	20231103	141900	300515650	7700	7700	7700	7700	0
317	20231103	141800	300515650	7700	7700	7700	7700	0
318	20231103	141700	300515650	7700	7700	7700	7700	300
319	20231103	141600	298205650	7690	7690	7690	7690	0
320	20231103	141500	298205650	7690	7690	7690	7690	0
321	20231103	141400	298205650	7690	7690	7690	7690	0
322	20231103	141300	298205650	7690	7690	7690	7690	0
323	20231103	141200	298205650	7690	7690	7690	7690	100
324	20231103	141100	297436650	7700	7700	7700	7700	0
325	20231103	141000	297436650	7700	7700	7700	7700	828
326	20231103	140900	291061050	7690	7690	7690	7690	300
327	20231103	140800	288754050	7690	7690	7690	7690	768
328	20231103	140700	282848130	7670	7670	7670	7670	0
329	20231103	140600	282848130	7670	7680	7680	7670	18
330	20231103	140500	282710040	7680	7680	7680	7680	0
331	20231103	140400	282710040	7680	7680	7680	7680	1
332	20231103	140300	282702360	7690	7690	7690	7690	191
333	20231103	140200	281233570	7690	7690	7690	7690	10
334	20231103	140100	281156670	7690	7690	7690	7690	4
335	20231103	140000	281125910	7680	7680	7680	7680	0
336	20231103	135900	281125910	7680	7680	7680	7680	7
337	20231103	135800	281072150	7680	7680	7680	7680	0
338	20231103	135700	281072150	7680	7680	7680	7680	2
339	20231103	135600	281056790	7690	7700	7700	7690	10
340	20231103	135500	280979800	7700	7700	7700	7700	0
341	20231103	135400	280979800	7700	7700	7700	7700	0
342	20231103	135300	280979800	7700	7700	7700	7700	0
343	20231103	135200	280979800	7700	7700	7700	7700	0
344	20231103	135100	280979800	7700	7700	7700	7700	0
345	20231103	135000	280979800	7700	7700	7700	7700	0
346	20231103	134900	280979800	7700	7700	7700	7700	11
347	20231103	134800	280895100	7690	7690	7690	7690	99
348	20231103	134700	280133790	7680	7680	7680	7680	0
349	20231103	134600	280133790	7680	7680	7680	7680	0
350	20231103	134500	280133790	7680	7680	7680	7680	0
351	20231103	134400	280133790	7680	7680	7680	7680	0
352	20231103	134300	280133790	7680	7680	7680	7680	0
353	20231103	134200	280133790	7680	7680	7680	7680	132
354	20231103	134100	279120030	7680	7680	7680	7680	0
355	20231103	134000	279120030	7680	7680	7680	7680	0
356	20231103	133900	279120030	7680	7680	7680	7680	1
357	20231103	133800	279112350	7680	7680	7680	7680	0
358	20231103	133700	279112350	7680	7680	7680	7680	0
359	20231103	133600	279112350	7680	7680	7680	7680	0
360	20231103	133500	279112350	7680	7680	7680	7680	0
361	20231103	133400	279112350	7680	7680	7680	7680	0
362	20231103	133300	279112350	7680	7680	7680	7680	0
363	20231103	133200	279112350	7680	7680	7680	7680	7
364	20231103	133100	279058590	7680	7680	7680	7680	0
365	20231103	133000	279058590	7680	7680	7680	7680	6
366	20231103	132900	279012510	7700	7700	7700	7700	0
367	20231103	132800	279012510	7700	7700	7700	7700	0
368	20231103	132700	279012510	7700	7700	7700	7700	16
369	20231103	132600	278889310	7700	7700	7700	7700	0
370	20231103	132500	278889310	7700	7700	7700	7700	1
371	20231103	132400	278881610	7650	7660	7660	7650	1045
372	20231103	132300	270882810	7700	7670	7700	7670	501
373	20231103	132200	267040110	7670	7670	7670	7670	0
374	20231103	132100	267040110	7670	7670	7670	7670	0
375	20231103	132000	267040110	7670	7670	7670	7670	500
376	20231103	131900	263205110	7670	7670	7670	7670	5
377	20231103	131800	263166760	7670	7670	7670	7670	0
378	20231103	131700	263166760	7670	7670	7670	7670	0
379	20231103	131600	263166760	7670	7670	7670	7670	0
380	20231103	131500	263166760	7670	7690	7690	7670	29
381	20231103	131400	262943900	7710	7710	7710	7710	0
382	20231103	131300	262943900	7710	7710	7710	7710	0
383	20231103	131200	262943900	7710	7710	7710	7710	0
384	20231103	131100	262943900	7710	7710	7710	7710	1
385	20231103	131000	262936190	7710	7710	7710	7710	0
386	20231103	130900	262936190	7710	7710	7710	7710	0
387	20231103	130800	262936190	7710	7710	7710	7710	0
388	20231103	130700	262936190	7710	7710	7710	7710	206
389	20231103	130600	261347930	7710	7710	7710	7710	0
390	20231103	130500	261347930	7710	7710	7710	7710	819
391	20231103	130400	255033440	7700	7700	7700	7700	81
392	20231103	130300	254409740	7700	7700	7700	7700	0
393	20231103	130200	254409740	7700	7700	7710	7700	891
394	20231103	130100	247541820	7700	7700	7700	7700	1
395	20231103	130000	247534120	7700	7700	7700	7700	0
396	20231103	125900	247534120	7700	7700	7700	7700	6
397	20231103	125800	247487920	7700	7700	7700	7700	300
398	20231103	125700	245177920	7700	7690	7700	7690	35
399	20231103	125600	244908430	7680	7680	7680	7680	75
400	20231103	125500	244332430	7690	7690	7690	7690	5
401	20231103	125400	244293980	7690	7690	7690	7690	10
402	20231103	125300	244217080	7690	7690	7690	7690	0
403	20231103	125200	244217080	7690	7690	7690	7690	3
404	20231103	125100	244194010	7690	7690	7690	7690	0
405	20231103	125000	244194010	7690	7690	7690	7690	0
406	20231103	124900	244194010	7690	7690	7690	7690	0
407	20231103	124800	244194010	7690	7690	7690	7690	1
408	20231103	124700	244186320	7690	7690	7690	7690	0
409	20231103	124600	244186320	7690	7710	7710	7690	62
410	20231103	124500	243708380	7710	7710	7710	7710	1
411	20231103	124400	243700670	7710	7700	7710	7700	130
412	20231103	124300	242698990	7680	7700	7700	7680	3
413	20231103	124200	242675930	7680	7680	7680	7680	0
414	20231103	124100	242675930	7680	7680	7680	7680	20
415	20231103	124000	242522330	7680	7680	7680	7680	0
416	20231103	123900	242522330	7680	7680	7680	7680	0
417	20231103	123800	242522330	7680	7680	7680	7680	0
418	20231103	123700	242522330	7680	7680	7680	7680	0
419	20231103	123600	242522330	7680	7680	7680	7680	0
420	20231103	123500	242522330	7680	7700	7710	7680	110
421	20231103	123400	241675340	7700	7700	7700	7700	0
422	20231103	123300	241675340	7700	7700	7700	7700	0
423	20231103	123200	241675340	7700	7700	7700	7700	20
424	20231103	123100	241521340	7700	7700	7700	7700	2
425	20231103	123000	241505940	7700	7700	7700	7700	200
426	20231103	122900	239965940	7670	7670	7670	7670	0
427	20231103	122800	239965940	7670	7670	7670	7670	0
428	20231103	122700	239965940	7670	7670	7670	7670	0
429	20231103	122600	239965940	7670	7670	7670	7670	0
430	20231103	122500	239965940	7670	7670	7670	7670	0
431	20231103	122400	239965940	7670	7680	7680	7670	300
432	20231103	122300	237662810	7690	7690	7690	7690	100
433	20231103	122200	236893810	7700	7700	7700	7700	0
434	20231103	122100	236893810	7700	7710	7710	7700	22
435	20231103	122000	236724360	7710	7710	7710	7710	22
436	20231103	121900	236554740	7710	7710	7710	7710	10
437	20231103	121800	236477640	7720	7720	7720	7720	1400
438	20231103	121700	225669640	7710	7710	7710	7710	12
439	20231103	121600	225577120	7710	7680	7710	7680	271
440	20231103	121500	223488460	7690	7690	7690	7690	100
441	20231103	121400	222719460	7690	7700	7700	7690	99
442	20231103	121300	221957200	7700	7700	7700	7700	345
443	20231103	121200	219300700	7700	7670	7700	7670	3562
444	20231103	121100	191916800	7670	7670	7670	7670	0
445	20231103	121000	191916800	7670	7670	7670	7670	0
446	20231103	120900	191916800	7670	7670	7670	7670	140
447	20231103	120800	190843000	7670	7670	7670	7670	2
448	20231103	120700	190827660	7670	7670	7670	7670	14
449	20231103	120600	190720280	7670	7670	7670	7670	10
450	20231103	120500	190643580	7660	7660	7660	7660	0
451	20231103	120400	190643580	7660	7660	7660	7660	0
452	20231103	120300	190643580	7660	7660	7660	7660	0
453	20231103	120200	190643580	7660	7660	7660	7660	0
454	20231103	120100	190643580	7660	7650	7660	7650	151
455	20231103	120000	189487430	7650	7650	7650	7650	65
456	20231103	115900	188990180	7660	7660	7660	7660	0
457	20231103	115800	188990180	7660	7660	7660	7660	0
458	20231103	115700	188990180	7660	7660	7660	7660	6
459	20231103	115600	188944220	7650	7650	7650	7650	0
460	20231103	115500	188944220	7650	7650	7650	7650	0
461	20231103	115400	188944220	7650	7650	7650	7650	0
462	20231103	115300	188944220	7650	7650	7650	7650	0
463	20231103	115200	188944220	7650	7650	7650	7650	8
464	20231103	115100	188883020	7660	7660	7660	7660	0
465	20231103	115000	188883020	7660	7660	7660	7660	100
466	20231103	114900	188117020	7660	7660	7660	7660	0
467	20231103	114800	188117020	7660	7660	7660	7660	0
468	20231103	114700	188117020	7660	7660	7660	7660	0
469	20231103	114600	188117020	7660	7660	7660	7660	100
470	20231103	114500	187351020	7660	7660	7660	7660	0
471	20231103	114400	187351020	7660	7660	7660	7660	0
472	20231103	114300	187351020	7660	7660	7660	7660	0
473	20231103	114200	187351020	7660	7660	7660	7660	193
474	20231103	114100	185872640	7660	7660	7660	7660	5
475	20231103	114000	185834340	7660	7660	7660	7660	0
476	20231103	113900	185834340	7660	7660	7660	7660	0
477	20231103	113800	185834340	7660	7660	7660	7660	568
478	20231103	113700	181483460	7660	7670	7670	7660	37
479	20231103	113600	181199990	7660	7660	7660	7660	0
480	20231103	113500	181199990	7660	7660	7660	7660	0
481	20231103	113400	181199990	7660	7660	7660	7660	0
482	20231103	113300	181199990	7660	7660	7660	7660	296
483	20231103	113200	178932630	7650	7650	7650	7650	0
484	20231103	113100	178932630	7650	7650	7650	7650	1
485	20231103	113000	178924980	7660	7660	7660	7660	288
486	20231103	112900	176718900	7650	7650	7650	7650	0
487	20231103	112800	176718900	7650	7650	7650	7650	10
488	20231103	112700	176642400	7650	7650	7650	7650	53
489	20231103	112600	176236950	7650	7650	7650	7650	100
490	20231103	112500	175471950	7650	7650	7650	7650	10
491	20231103	112400	175395450	7650	7650	7650	7650	0
492	20231103	112300	175395450	7650	7660	7660	7650	80
493	20231103	112200	174783100	7660	7660	7660	7660	1
494	20231103	112100	174775440	7650	7650	7650	7650	0
495	20231103	112000	174775440	7650	7650	7650	7650	0
496	20231103	111900	174775440	7650	7650	7650	7650	0
497	20231103	111800	174775440	7650	7650	7650	7650	0
498	20231103	111700	174775440	7650	7650	7650	7650	112
499	20231103	111600	173918640	7650	7650	7650	7650	9
500	20231103	111500	173849790	7660	7660	7660	7660	0
501	20231103	111400	173849790	7660	7660	7660	7660	0
502	20231103	111300	173849790	7660	7660	7660	7660	0
503	20231103	111200	173849790	7660	7660	7660	7660	1
504	20231103	111100	173842130	7640	7640	7640	7640	65
505	20231103	111000	173345530	7640	7660	7660	7640	62
506	20231103	110900	172871550	7640	7640	7640	7640	20
507	20231103	110800	172718750	7640	7640	7640	7640	0
508	20231103	110700	172718750	7640	7650	7650	7640	101
509	20231103	110600	171946110	7640	7640	7640	7640	0
510	20231103	110500	171946110	7640	7640	7640	7640	0
511	20231103	110400	171946110	7640	7640	7640	7640	0
512	20231103	110300	171946110	7640	7640	7640	7640	30
513	20231103	110200	171716910	7650	7650	7650	7650	0
514	20231103	110100	171716910	7650	7650	7650	7650	0
515	20231103	110000	171716910	7650	7650	7650	7650	0
516	20231103	105900	171716910	7650	7650	7650	7650	0
517	20231103	105800	171716910	7650	7650	7650	7650	1
518	20231103	105700	171709260	7650	7650	7650	7650	326
519	20231103	105600	169215360	7670	7670	7670	7670	33
520	20231103	105500	168962250	7670	7670	7670	7670	360
521	20231103	105400	166201050	7670	7660	7670	7660	201
522	20231103	105300	164661360	7650	7650	7650	7650	50
523	20231103	105200	164278860	7650	7650	7650	7650	0
524	20231103	105100	164278860	7650	7650	7650	7650	10
525	20231103	105000	164202360	7650	7650	7650	7650	0
526	20231103	104900	164202360	7650	7650	7650	7650	0
527	20231103	104800	164202360	7650	7650	7650	7650	0
528	20231103	104700	164202360	7650	7650	7650	7650	0
529	20231103	104600	164202360	7650	7650	7650	7650	1
530	20231103	104500	164194710	7660	7660	7660	7660	2
531	20231103	104400	164179390	7640	7640	7640	7640	0
532	20231103	104300	164179390	7640	7650	7650	7640	122
533	20231103	104200	163247300	7670	7670	7670	7670	0
534	20231103	104100	163247300	7670	7670	7670	7670	0
535	20231103	104000	163247300	7670	7660	7670	7660	33
536	20231103	103900	162994310	7660	7660	7660	7660	330
537	20231103	103800	160466510	7660	7660	7660	7660	0
538	20231103	103700	160466510	7660	7660	7660	7660	0
539	20231103	103600	160466510	7660	7660	7660	7660	0
540	20231103	103500	160466510	7660	7660	7660	7660	0
541	20231103	103400	160466510	7660	7660	7660	7660	0
542	20231103	103300	160466510	7660	7660	7660	7660	255
543	20231103	103200	158513210	7660	7650	7660	7650	1000
544	20231103	103100	150854070	7650	7650	7650	7650	236
545	20231103	103000	149048670	7660	7660	7660	7660	421
546	20231103	102900	145823810	7660	7660	7660	7660	3
547	20231103	102800	145800830	7660	7660	7660	7660	0
548	20231103	102700	145800830	7660	7660	7660	7660	20
549	20231103	102600	145647630	7640	7640	7640	7640	280
550	20231103	102500	143508430	7640	7640	7640	7640	0
551	20231103	102400	143508430	7640	7660	7660	7640	358
552	20231103	102300	140768410	7660	7650	7660	7650	32
553	20231103	102200	140523320	7650	7650	7650	7650	2
554	20231103	102100	140508020	7650	7650	7650	7650	2
555	20231103	102000	140492720	7650	7630	7650	7630	656
556	20231103	101900	135477940	7630	7630	7630	7630	0
557	20231103	101800	135477940	7630	7630	7630	7630	17
558	20231103	101700	135348230	7620	7620	7620	7620	0
559	20231103	101600	135348230	7620	7620	7620	7620	0
560	20231103	101500	135348230	7620	7630	7630	7620	100
561	20231103	101400	134586130	7620	7630	7630	7620	110
562	20231103	101300	133746960	7630	7630	7630	7630	0
563	20231103	101200	133746960	7630	7630	7640	7630	471
564	20231103	101100	130153200	7630	7630	7630	7630	510
565	20231103	101000	126261900	7620	7620	7620	7620	0
566	20231103	100900	126261900	7620	7610	7620	7600	161
567	20231103	100800	125037110	7620	7620	7620	7620	0
568	20231103	100700	125037110	7620	7620	7620	7620	3
569	20231103	100600	125014250	7620	7620	7620	7620	3
570	20231103	100500	124991390	7620	7620	7620	7620	99
571	20231103	100400	124237010	7620	7600	7620	7600	171
572	20231103	100300	122934030	7610	7610	7610	7610	154
573	20231103	100200	121762090	7610	7620	7620	7610	521
574	20231103	100100	117792280	7620	7620	7630	7620	324
575	20231103	100000	115321390	7620	7600	7620	7600	1944
576	20231103	095900	100523780	7590	7590	7590	7590	200
577	20231103	095800	99005780	7590	7590	7590	7590	10
578	20231103	095700	98929880	7590	7590	7590	7590	200
579	20231103	095600	97411880	7600	7600	7600	7600	379
580	20231103	095500	94531480	7600	7600	7600	7600	124
581	20231103	095400	93589080	7600	7600	7600	7600	0
582	20231103	095300	93589080	7600	7600	7600	7600	3
583	20231103	095200	93566280	7600	7600	7600	7600	0
584	20231103	095100	93566280	7600	7600	7600	7600	0
585	20231103	095000	93566280	7600	7600	7600	7600	388
586	20231103	094900	90617480	7600	7600	7600	7600	97
587	20231103	094800	89880280	7600	7600	7600	7600	3
588	20231103	094700	89857480	7600	7600	7600	7600	1
589	20231103	094600	89849880	7600	7600	7600	7600	1
590	20231103	094500	89842280	7610	7610	7610	7610	0
591	20231103	094400	89842280	7610	7610	7610	7610	0
592	20231103	094300	89842280	7610	7600	7610	7600	841
593	20231103	094200	83450670	7610	7610	7610	7610	1
594	20231103	094100	83443060	7620	7620	7620	7620	2
595	20231103	094000	83427820	7620	7620	7620	7620	0
596	20231103	093900	83427820	7620	7620	7620	7610	4
597	20231103	093800	83397350	7600	7600	7600	7600	0
598	20231103	093700	83397350	7600	7600	7600	7600	0
599	20231103	093600	83397350	7600	7610	7610	7600	500
600	20231103	093500	79597250	7620	7610	7620	7600	121
601	20231103	093400	78677050	7620	7620	7620	7620	5
602	20231103	093300	78638950	7620	7620	7620	7620	1
603	20231103	093200	78631330	7610	7600	7610	7600	379
604	20231103	093100	75747770	7610	7610	7610	7610	9
605	20231103	093000	75679280	7600	7610	7610	7600	16
606	20231103	092900	75557660	7610	7610	7610	7610	15
607	20231103	092800	75443510	7610	7600	7610	7600	346
608	20231103	092700	72812450	7600	7600	7600	7600	0
609	20231103	092600	72812450	7600	7600	7600	7600	1
610	20231103	092500	72804850	7600	7610	7610	7600	58
611	20231103	092400	72363810	7600	7590	7600	7590	23
612	20231103	092300	72189020	7600	7600	7600	7600	1
613	20231103	092200	72181420	7600	7600	7600	7600	41
614	20231103	092100	71869820	7600	7610	7610	7600	21
615	20231103	092000	71710020	7590	7590	7590	7590	120
616	20231103	091900	70799220	7610	7610	7610	7610	409
617	20231103	091800	67686730	7610	7600	7610	7600	492
618	20231103	091700	63947320	7600	7600	7600	7600	126
619	20231103	091600	62989720	7600	7600	7600	7600	22
620	20231103	091500	62822520	7600	7600	7600	7600	0
621	20231103	091400	62822520	7600	7600	7600	7600	2
622	20231103	091300	62807320	7600	7600	7600	7600	24
623	20231103	091200	62624920	7590	7580	7630	7580	127
624	20231103	091100	61657000	7580	7610	7620	7580	755
625	20231103	091000	55918640	7610	7600	7620	7560	2820
626	20231103	090900	34532460	7620	7620	7620	7620	100
627	20231103	090800	33770460	7610	7620	7630	7610	809
628	20231103	090700	27602880	7620	7610	7620	7600	239
629	20231103	090600	25785930	7570	7580	7580	7570	900
630	20231103	090500	18972810	7600	7610	7610	7600	234
631	20231103	090400	17193440	7610	7610	7610	7610	0
632	20231103	090300	17193440	7610	7630	7650	7600	1317
633	20231103	090200	7160120	7610	7610	7610	7610	3
634	20231103	090100	7137290	7610	7610	7610	7610	200
635	20231103	090000	5615290	7610	7630	7630	7610	736