KissMeData/126720/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	201400	327851960	19000	19000	19000	19000	119
3	20231103	201300	327851960	19000	19000	19000	19000	0
4	20231103	201200	327851960	19000	19000	19000	19000	0
5	20231103	201100	327851960	19000	19000	19000	19000	0
6	20231103	201000	327851960	19000	19000	19000	19000	0
7	20231103	200900	327851960	19000	19000	19000	19000	0
8	20231103	200800	327851960	19000	19000	19000	19000	0
9	20231103	200700	327851960	19000	19000	19000	19000	0
10	20231103	200600	327851960	19000	19000	19000	19000	0
11	20231103	200500	327851960	19000	19000	19000	19000	0
12	20231103	200400	327851960	19000	19000	19000	19000	0
13	20231103	200300	327851960	19000	19000	19000	19000	0
14	20231103	200200	327851960	19000	19000	19000	19000	0
15	20231103	200100	327851960	19000	19000	19000	19000	0
16	20231103	200000	327851960	19000	19000	19000	19000	0
17	20231103	195900	327851960	19000	19000	19000	19000	0
18	20231103	195800	327851960	19000	19000	19000	19000	0
19	20231103	195700	327851960	19000	19000	19000	19000	0
20	20231103	195600	327851960	19000	19000	19000	19000	0
21	20231103	195500	327851960	19000	19000	19000	19000	0
22	20231103	195400	327851960	19000	19000	19000	19000	0
23	20231103	195300	327851960	19000	19000	19000	19000	0
24	20231103	195200	327851960	19000	19000	19000	19000	0
25	20231103	195100	327851960	19000	19000	19000	19000	0
26	20231103	195000	327851960	19000	19000	19000	19000	0
27	20231103	194900	327851960	19000	19000	19000	19000	0
28	20231103	194800	327851960	19000	19000	19000	19000	0
29	20231103	194700	327851960	19000	19000	19000	19000	0
30	20231103	194600	327851960	19000	19000	19000	19000	0
31	20231103	194500	327851960	19000	19000	19000	19000	0
32	20231103	194400	327851960	19000	19000	19000	19000	119
33	20231103	194300	327851960	19000	19000	19000	19000	0
34	20231103	194200	327851960	19000	19000	19000	19000	0
35	20231103	194100	327851960	19000	19000	19000	19000	0
36	20231103	194000	327851960	19000	19000	19000	19000	0
37	20231103	193900	327851960	19000	19000	19000	19000	0
38	20231103	193800	327851960	19000	19000	19000	19000	0
39	20231103	193700	327851960	19000	19000	19000	19000	0
40	20231103	193600	327851960	19000	19000	19000	19000	0
41	20231103	193500	327851960	19000	19000	19000	19000	0
42	20231103	193400	327851960	19000	19000	19000	19000	0
43	20231103	193300	327851960	19000	19000	19000	19000	0
44	20231103	193200	327851960	19000	19000	19000	19000	0
45	20231103	193100	327851960	19000	19000	19000	19000	0
46	20231103	193000	327851960	19000	19000	19000	19000	0
47	20231103	192900	327851960	19000	19000	19000	19000	0
48	20231103	192800	327851960	19000	19000	19000	19000	0
49	20231103	192700	327851960	19000	19000	19000	19000	0
50	20231103	192600	327851960	19000	19000	19000	19000	0
51	20231103	192500	327851960	19000	19000	19000	19000	0
52	20231103	192400	327851960	19000	19000	19000	19000	0
53	20231103	192300	327851960	19000	19000	19000	19000	0
54	20231103	192200	327851960	19000	19000	19000	19000	0
55	20231103	192100	327851960	19000	19000	19000	19000	0
56	20231103	192000	327851960	19000	19000	19000	19000	0
57	20231103	191900	327851960	19000	19000	19000	19000	0
58	20231103	191800	327851960	19000	19000	19000	19000	0
59	20231103	191700	327851960	19000	19000	19000	19000	0
60	20231103	191600	327851960	19000	19000	19000	19000	0
61	20231103	191500	327851960	19000	19000	19000	19000	0
62	20231103	191400	327851960	19000	19000	19000	19000	119
63	20231103	191300	327851960	19000	19000	19000	19000	0
64	20231103	191200	327851960	19000	19000	19000	19000	0
65	20231103	191100	327851960	19000	19000	19000	19000	0
66	20231103	191000	327851960	19000	19000	19000	19000	0
67	20231103	190900	327851960	19000	19000	19000	19000	0
68	20231103	190800	327851960	19000	19000	19000	19000	0
69	20231103	190700	327851960	19000	19000	19000	19000	0
70	20231103	190600	327851960	19000	19000	19000	19000	0
71	20231103	190500	327851960	19000	19000	19000	19000	0
72	20231103	190400	327851960	19000	19000	19000	19000	0
73	20231103	190300	327851960	19000	19000	19000	19000	0
74	20231103	190200	327851960	19000	19000	19000	19000	0
75	20231103	190100	327851960	19000	19000	19000	19000	0
76	20231103	190000	327851960	19000	19000	19000	19000	0
77	20231103	185900	327851960	19000	19000	19000	19000	0
78	20231103	185800	327851960	19000	19000	19000	19000	0
79	20231103	185700	327851960	19000	19000	19000	19000	0
80	20231103	185600	327851960	19000	19000	19000	19000	0
81	20231103	185500	327851960	19000	19000	19000	19000	0
82	20231103	185400	327851960	19000	19000	19000	19000	0
83	20231103	185300	327851960	19000	19000	19000	19000	0
84	20231103	185200	327851960	19000	19000	19000	19000	0
85	20231103	185100	327851960	19000	19000	19000	19000	0
86	20231103	185000	327851960	19000	19000	19000	19000	0
87	20231103	184900	327851960	19000	19000	19000	19000	0
88	20231103	184800	327851960	19000	19000	19000	19000	0
89	20231103	184700	327851960	19000	19000	19000	19000	0
90	20231103	184600	327851960	19000	19000	19000	19000	0
91	20231103	184500	327851960	19000	19000	19000	19000	0
92	20231103	184400	327851960	19000	19000	19000	19000	119
93	20231103	184300	327851960	19000	19000	19000	19000	0
94	20231103	184200	327851960	19000	19000	19000	19000	0
95	20231103	184100	327851960	19000	19000	19000	19000	0
96	20231103	184000	327851960	19000	19000	19000	19000	0
97	20231103	183900	327851960	19000	19000	19000	19000	0
98	20231103	183800	327851960	19000	19000	19000	19000	0
99	20231103	183700	327851960	19000	19000	19000	19000	0
100	20231103	183600	327851960	19000	19000	19000	19000	0
101	20231103	183500	327851960	19000	19000	19000	19000	0
102	20231103	183400	327851960	19000	19000	19000	19000	0
103	20231103	183300	327851960	19000	19000	19000	19000	0
104	20231103	183200	327851960	19000	19000	19000	19000	0
105	20231103	183100	327851960	19000	19000	19000	19000	0
106	20231103	183000	327851960	19000	19000	19000	19000	0
107	20231103	182900	327851960	19000	19000	19000	19000	0
108	20231103	182800	327851960	19000	19000	19000	19000	0
109	20231103	182700	327851960	19000	19000	19000	19000	0
110	20231103	182600	327851960	19000	19000	19000	19000	0
111	20231103	182500	327851960	19000	19000	19000	19000	0
112	20231103	182400	327851960	19000	19000	19000	19000	0
113	20231103	182300	327851960	19000	19000	19000	19000	0
114	20231103	182200	327851960	19000	19000	19000	19000	0
115	20231103	182100	327851960	19000	19000	19000	19000	0
116	20231103	182000	327851960	19000	19000	19000	19000	0
117	20231103	181900	327851960	19000	19000	19000	19000	0
118	20231103	181800	327851960	19000	19000	19000	19000	0
119	20231103	181700	327851960	19000	19000	19000	19000	0
120	20231103	181600	327851960	19000	19000	19000	19000	0
121	20231103	181500	327851960	19000	19000	19000	19000	0
122	20231103	181400	327851960	19000	19000	19000	19000	119
123	20231103	181300	327851960	19000	19000	19000	19000	0
124	20231103	181200	327851960	19000	19000	19000	19000	0
125	20231103	181100	327851960	19000	19000	19000	19000	0
126	20231103	181000	327851960	19000	19000	19000	19000	0
127	20231103	180900	327851960	19000	19000	19000	19000	0
128	20231103	180800	327851960	19000	19000	19000	19000	0
129	20231103	180700	327851960	19000	19000	19000	19000	0
130	20231103	180600	327851960	19000	19000	19000	19000	0
131	20231103	180500	327851960	19000	19000	19000	19000	0
132	20231103	180400	327851960	19000	19000	19000	19000	0
133	20231103	180300	327851960	19000	19000	19000	19000	0
134	20231103	180200	327851960	19000	19000	19000	19000	0
135	20231103	180100	327851960	19000	19000	19000	19000	0
136	20231103	180000	327851960	19000	19000	19000	19000	0
137	20231103	175900	327851960	19000	19000	19000	19000	0
138	20231103	175800	327851960	19000	19000	19000	19000	0
139	20231103	175700	327851960	19000	19000	19000	19000	0
140	20231103	175600	327851960	19000	19000	19000	19000	0
141	20231103	175500	327851960	19000	19000	19000	19000	0
142	20231103	175400	327851960	19000	19000	19000	19000	0
143	20231103	175300	327851960	19000	19000	19000	19000	0
144	20231103	175200	327851960	19000	19000	19000	19000	0
145	20231103	175100	327851960	19000	19000	19000	19000	0
146	20231103	175000	327851960	19000	19000	19000	19000	0
147	20231103	174900	327851960	19000	19000	19000	19000	0
148	20231103	174800	327851960	19000	19000	19000	19000	0
149	20231103	174700	327851960	19000	19000	19000	19000	0
150	20231103	174600	327851960	19000	19000	19000	19000	0
151	20231103	174500	327851960	19000	19000	19000	19000	0
152	20231103	174400	327851960	19000	19000	19000	19000	119
153	20231103	174300	327851960	19000	19000	19000	19000	0
154	20231103	174200	327851960	19000	19000	19000	19000	0
155	20231103	174100	327851960	19000	19000	19000	19000	0
156	20231103	174000	327851960	19000	19000	19000	19000	0
157	20231103	173900	327851960	19000	19000	19000	19000	0
158	20231103	173800	327851960	19000	19000	19000	19000	0
159	20231103	173700	327851960	19000	19000	19000	19000	0
160	20231103	173600	327851960	19000	19000	19000	19000	0
161	20231103	173500	327851960	19000	19000	19000	19000	0
162	20231103	173400	327851960	19000	19000	19000	19000	0
163	20231103	173300	327851960	19000	19000	19000	19000	0
164	20231103	173200	327851960	19000	19000	19000	19000	0
165	20231103	173100	327851960	19000	19000	19000	19000	0
166	20231103	173000	327851960	19000	19000	19000	19000	0
167	20231103	172900	327851960	19000	19000	19000	19000	0
168	20231103	172800	327851960	19000	19000	19000	19000	0
169	20231103	172700	327851960	19000	19000	19000	19000	0
170	20231103	172600	327851960	19000	19000	19000	19000	0
171	20231103	172500	327851960	19000	19000	19000	19000	0
172	20231103	172400	327851960	19000	19000	19000	19000	0
173	20231103	172300	327851960	19000	19000	19000	19000	0
174	20231103	172200	327851960	19000	19000	19000	19000	0
175	20231103	172100	327851960	19000	19000	19000	19000	0
176	20231103	172000	327851960	19000	19000	19000	19000	0
177	20231103	171900	327851960	19000	19000	19000	19000	0
178	20231103	171800	327851960	19000	19000	19000	19000	0
179	20231103	171700	327851960	19000	19000	19000	19000	0
180	20231103	171600	327851960	19000	19000	19000	19000	0
181	20231103	171500	327851960	19000	19000	19000	19000	0
182	20231103	171400	327851960	19000	19000	19000	19000	119
183	20231103	171300	327851960	19000	19000	19000	19000	0
184	20231103	171200	327851960	19000	19000	19000	19000	0
185	20231103	171100	327851960	19000	19000	19000	19000	0
186	20231103	171000	327851960	19000	19000	19000	19000	0
187	20231103	170900	327851960	19000	19000	19000	19000	0
188	20231103	170800	327851960	19000	19000	19000	19000	0
189	20231103	170700	327851960	19000	19000	19000	19000	0
190	20231103	170600	327851960	19000	19000	19000	19000	0
191	20231103	170500	327851960	19000	19000	19000	19000	0
192	20231103	170400	327851960	19000	19000	19000	19000	0
193	20231103	170300	327851960	19000	19000	19000	19000	0
194	20231103	170200	327851960	19000	19000	19000	19000	0
195	20231103	170100	327851960	19000	19000	19000	19000	0
196	20231103	170000	327851960	19000	19000	19000	19000	0
197	20231103	165900	327851960	19000	19000	19000	19000	0
198	20231103	165800	327851960	19000	19000	19000	19000	0
199	20231103	165700	327851960	19000	19000	19000	19000	0
200	20231103	165600	327851960	19000	19000	19000	19000	0
201	20231103	165500	327851960	19000	19000	19000	19000	0
202	20231103	165400	327851960	19000	19000	19000	19000	0
203	20231103	165300	327851960	19000	19000	19000	19000	0
204	20231103	165200	327851960	19000	19000	19000	19000	0
205	20231103	165100	327851960	19000	19000	19000	19000	0
206	20231103	165000	327851960	19000	19000	19000	19000	0
207	20231103	164900	327851960	19000	19000	19000	19000	0
208	20231103	164800	327851960	19000	19000	19000	19000	0
209	20231103	164700	327851960	19000	19000	19000	19000	0
210	20231103	164600	327851960	19000	19000	19000	19000	0
211	20231103	164500	327851960	19000	19000	19000	19000	0
212	20231103	164400	327851960	19000	19000	19000	19000	119
213	20231103	164300	327851960	19000	19000	19000	19000	0
214	20231103	164200	327851960	19000	19000	19000	19000	0
215	20231103	164100	327851960	19000	19000	19000	19000	0
216	20231103	164000	327851960	19000	19000	19000	19000	0
217	20231103	163900	327851960	19000	19000	19000	19000	0
218	20231103	163800	327851960	19000	19000	19000	19000	0
219	20231103	163700	327851960	19000	19000	19000	19000	0
220	20231103	163600	327851960	19000	19000	19000	19000	0
221	20231103	163500	327851960	19000	19000	19000	19000	0
222	20231103	163400	327851960	19000	19000	19000	19000	0
223	20231103	163300	327851960	19000	19000	19000	19000	0
224	20231103	163200	327851960	19000	19000	19000	19000	0
225	20231103	163100	327851960	19000	19000	19000	19000	0
226	20231103	163000	327851960	19000	19000	19000	19000	0
227	20231103	162900	327851960	19000	19000	19000	19000	0
228	20231103	162800	327851960	19000	19000	19000	19000	0
229	20231103	162700	327851960	19000	19000	19000	19000	0
230	20231103	162600	327851960	19000	19000	19000	19000	0
231	20231103	162500	327851960	19000	19000	19000	19000	0
232	20231103	162400	327851960	19000	19000	19000	19000	0
233	20231103	162300	327851960	19000	19000	19000	19000	0
234	20231103	162200	327851960	19000	19000	19000	19000	0
235	20231103	162100	327851960	19000	19000	19000	19000	0
236	20231103	162000	327851960	19000	19000	19000	19000	0
237	20231103	161900	327851960	19000	19000	19000	19000	0
238	20231103	161800	327851960	19000	19000	19000	19000	0
239	20231103	161700	327851960	19000	19000	19000	19000	0
240	20231103	161600	327851960	19000	19000	19000	19000	0
241	20231103	161500	327851960	19000	19000	19000	19000	0
242	20231103	161400	327851960	19000	19000	19000	19000	119
243	20231103	161300	327851960	19000	19000	19000	19000	0
244	20231103	161200	327851960	19000	19000	19000	19000	0
245	20231103	161100	327851960	19000	19000	19000	19000	0
246	20231103	161000	327851960	19000	19000	19000	19000	0
247	20231103	160900	327851960	19000	19000	19000	19000	0
248	20231103	160800	327851960	19000	19000	19000	19000	0
249	20231103	160700	327851960	19000	19000	19000	19000	0
250	20231103	160600	327851960	19000	19000	19000	19000	0
251	20231103	160500	327851960	19000	19000	19000	19000	0
252	20231103	160400	327851960	19000	19000	19000	19000	0
253	20231103	160300	327851960	19000	19000	19000	19000	0
254	20231103	160200	327851960	19000	19000	19000	19000	0
255	20231103	160100	327851960	19000	19000	19000	19000	0
256	20231103	160000	327851960	19000	19000	19000	19000	0
257	20231103	155900	327851960	19000	19000	19000	19000	0
258	20231103	155800	327851960	19000	19000	19000	19000	0
259	20231103	155700	327851960	19000	19000	19000	19000	0
260	20231103	155600	327851960	19000	19000	19000	19000	0
261	20231103	155500	327851960	19000	19000	19000	19000	0
262	20231103	155400	327851960	19000	19000	19000	19000	0
263	20231103	155300	327851960	19000	19000	19000	19000	0
264	20231103	155200	327851960	19000	19000	19000	19000	0
265	20231103	155100	327851960	19000	19000	19000	19000	0
266	20231103	155000	327851960	19000	19000	19000	19000	0
267	20231103	154900	327851960	19000	19000	19000	19000	0
268	20231103	154800	327851960	19000	19000	19000	19000	0
269	20231103	154700	327851960	19000	19000	19000	19000	0
270	20231103	154600	327851960	19000	19000	19000	19000	0
271	20231103	154500	327851960	19000	19000	19000	19000	0
272	20231103	154400	327851960	19000	19000	19000	19000	119
273	20231103	154300	327851960	19000	19000	19000	19000	0
274	20231103	154200	327851960	19000	19000	19000	19000	0
275	20231103	154100	327851960	19000	19000	19000	19000	0
276	20231103	154000	327851960	19000	19000	19000	19000	0
277	20231103	153900	327851960	19000	19000	19000	19000	0
278	20231103	153800	327851960	19000	19000	19000	19000	0
279	20231103	153700	327851960	19000	19000	19000	19000	0
280	20231103	153600	327851960	19000	19000	19000	19000	0
281	20231103	153500	327851960	19000	19000	19000	19000	0
282	20231103	153400	327851960	19000	19000	19000	19000	0
283	20231103	153300	327851960	19000	19000	19000	19000	0
284	20231103	153200	327851960	19000	19000	19000	19000	0
285	20231103	153100	327851960	19000	19000	19000	19000	0
286	20231103	153000	327851960	19000	19000	19000	19000	119
287	20231103	152900	325590960	19030	19030	19030	19030	0
288	20231103	152800	325590960	19030	19030	19030	19030	0
289	20231103	152700	325590960	19030	19030	19030	19030	0
290	20231103	152600	325590960	19030	19030	19030	19030	0
291	20231103	152500	325590960	19030	19030	19030	19030	0
292	20231103	152400	325590960	19030	19030	19030	19030	0
293	20231103	152300	325590960	19030	19030	19030	19030	0
294	20231103	152200	325590960	19030	19030	19030	19030	0
295	20231103	152100	325590960	19030	19030	19030	19030	0
296	20231103	152000	325590960	19030	19030	19030	19030	0
297	20231103	151900	325590960	19030	19030	19030	19030	14
298	20231103	151800	325324540	19030	19020	19030	19020	90
299	20231103	151700	323612150	19020	19020	19020	19020	0
300	20231103	151600	323612150	19020	19020	19020	19020	0
301	20231103	151500	323612150	19020	19020	19020	19020	0
302	20231103	151400	323612150	19020	19020	19020	19020	0
303	20231103	151300	323612150	19020	19020	19020	19020	0
304	20231103	151200	323612150	19020	19020	19020	19020	0
305	20231103	151100	323612150	19020	19020	19020	19020	0
306	20231103	151000	323612150	19020	19020	19020	19020	0
307	20231103	150900	323612150	19020	19020	19020	19020	1
308	20231103	150800	323593130	19000	19000	19000	19000	0
309	20231103	150700	323593130	19000	19000	19000	19000	0
310	20231103	150600	323593130	19000	19000	19000	19000	0
311	20231103	150500	323593130	19000	19000	19000	19000	0
312	20231103	150400	323593130	19000	19010	19010	19000	209
313	20231103	150300	319622120	19020	19020	19020	19020	1
314	20231103	150200	319603100	19020	19020	19020	19020	0
315	20231103	150100	319603100	19020	19020	19020	19020	0
316	20231103	150000	319603100	19020	19020	19020	19020	0
317	20231103	145900	319603100	19020	19020	19020	19020	0
318	20231103	145800	319603100	19020	19020	19020	19020	0
319	20231103	145700	319603100	19020	19020	19020	19020	0
320	20231103	145600	319603100	19020	19020	19020	19020	4
321	20231103	145500	319527020	19020	19020	19020	19020	17
322	20231103	145400	319203680	19000	19000	19000	19000	10
323	20231103	145300	319013680	19010	19010	19010	19010	1
324	20231103	145200	318994670	19010	19010	19010	19010	0
325	20231103	145100	318994670	19010	19010	19010	19010	0
326	20231103	145000	318994670	19010	19010	19010	19010	0
327	20231103	144900	318994670	19010	19010	19010	19010	0
328	20231103	144800	318994670	19010	19010	19010	19010	0
329	20231103	144700	318994670	19010	19010	19010	19010	10
330	20231103	144600	318804570	19020	19020	19020	19020	0
331	20231103	144500	318804570	19020	19020	19020	19020	200
332	20231103	144400	315000570	19000	19000	19000	19000	0
333	20231103	144300	315000570	19000	19000	19000	19000	0
334	20231103	144200	315000570	19000	19000	19000	19000	2
335	20231103	144100	314962570	19010	19010	19010	19010	0
336	20231103	144000	314962570	19010	19010	19010	19010	0
337	20231103	143900	314962570	19010	19010	19010	19010	0
338	20231103	143800	314962570	19010	19010	19010	19010	0
339	20231103	143700	314962570	19010	19010	19010	19010	0
340	20231103	143600	314962570	19010	19010	19010	19010	0
341	20231103	143500	314962570	19010	19010	19010	19010	0
342	20231103	143400	314962570	19010	19010	19010	19010	61
343	20231103	143300	313802960	19010	19010	19010	19010	0
344	20231103	143200	313802960	19010	19010	19010	19010	0
345	20231103	143100	313802960	19010	19010	19010	19010	0
346	20231103	143000	313802960	19010	19010	19010	19010	11
347	20231103	142900	313593850	19000	19000	19000	19000	0
348	20231103	142800	313593850	19000	19000	19000	19000	9
349	20231103	142700	313422850	19010	19010	19010	19010	0
350	20231103	142600	313422850	19010	19010	19010	19010	18
351	20231103	142500	313080670	19020	19020	19020	19020	19
352	20231103	142400	312719290	19020	19020	19020	19020	2
353	20231103	142300	312681250	18980	18980	18980	18980	0
354	20231103	142200	312681250	18980	18980	18980	18980	0
355	20231103	142100	312681250	18980	18980	18980	18980	0
356	20231103	142000	312681250	18980	18980	18980	18980	0
357	20231103	141900	312681250	18980	18980	18980	18980	0
358	20231103	141800	312681250	18980	18980	18980	18980	5
359	20231103	141700	312586350	19000	19000	19000	19000	0
360	20231103	141600	312586350	19000	19000	19000	19000	0
361	20231103	141500	312586350	19000	19000	19000	19000	0
362	20231103	141400	312586350	19000	19000	19000	19000	0
363	20231103	141300	312586350	19000	19000	19000	19000	0
364	20231103	141200	312586350	19000	19000	19000	19000	0
365	20231103	141100	312586350	19000	19000	19000	19000	0
366	20231103	141000	312586350	19000	19000	19000	19000	130
367	20231103	140900	310116350	19010	19010	19010	19010	0
368	20231103	140800	310116350	19010	19010	19010	19010	0
369	20231103	140700	310116350	19010	19010	19010	19010	0
370	20231103	140600	310116350	19010	19010	19010	19010	200
371	20231103	140500	306314350	19010	19010	19010	19010	0
372	20231103	140400	306314350	19010	19010	19010	19010	0
373	20231103	140300	306314350	19010	19010	19010	19010	0
374	20231103	140200	306314350	19010	19010	19010	19010	0
375	20231103	140100	306314350	19010	19010	19010	19010	0
376	20231103	140000	306314350	19010	19010	19010	19010	20
377	20231103	135900	305934150	18980	18990	18990	18980	200
378	20231103	135800	302138120	19000	19000	19000	19000	32
379	20231103	135700	301530120	19000	19000	19000	19000	20
380	20231103	135600	301150120	18990	18990	18990	18990	0
381	20231103	135500	301150120	18990	18990	18990	18990	0
382	20231103	135400	301150120	18990	18980	18990	18980	201
383	20231103	135300	297335130	18970	18970	18970	18970	5
384	20231103	135200	297240280	18970	18970	18970	18970	19
385	20231103	135100	296879850	18920	18920	18920	18920	0
386	20231103	135000	296879850	18920	18920	18920	18920	0
387	20231103	134900	296879850	18920	18920	18920	18920	0
388	20231103	134800	296879850	18920	18920	18920	18920	0
389	20231103	134700	296879850	18920	18920	18920	18920	0
390	20231103	134600	296879850	18920	18920	18920	18920	0
391	20231103	134500	296879850	18920	18920	18920	18920	0
392	20231103	134400	296879850	18920	18920	18920	18920	0
393	20231103	134300	296879850	18920	18920	18920	18920	0
394	20231103	134200	296879850	18920	18920	18920	18920	0
395	20231103	134100	296879850	18920	18930	18930	18920	400
396	20231103	134000	289308730	18920	18980	18980	18920	800
397	20231103	133900	274145080	18980	18990	18990	18980	7
398	20231103	133800	274012210	18990	18990	18990	18990	0
399	20231103	133700	274012210	18990	18990	18990	18990	0
400	20231103	133600	274012210	18990	18990	18990	18990	0
401	20231103	133500	274012210	18990	18990	18990	18990	0
402	20231103	133400	274012210	18990	18990	18990	18990	0
403	20231103	133300	274012210	18990	18990	18990	18990	0
404	20231103	133200	274012210	18990	18990	18990	18990	0
405	20231103	133100	274012210	18990	18990	18990	18990	0
406	20231103	133000	274012210	18990	18990	18990	18990	0
407	20231103	132900	274012210	18990	18990	18990	18990	0
408	20231103	132800	274012210	18990	18990	18990	18990	0
409	20231103	132700	274012210	18990	18980	18990	18980	20
410	20231103	132600	273632430	18980	18980	18980	18980	10
411	20231103	132500	273442630	18980	18980	18980	18980	0
412	20231103	132400	273442630	18980	18980	18980	18980	0
413	20231103	132300	273442630	18980	18980	18980	18980	10
414	20231103	132200	273252830	18980	18980	18980	18980	0
415	20231103	132100	273252830	18980	18980	18980	18980	5
416	20231103	132000	273157930	18980	18980	18980	18980	0
417	20231103	131900	273157930	18980	18980	18980	18980	100
418	20231103	131800	271259930	18990	18990	18990	18990	0
419	20231103	131700	271259930	18990	18990	18990	18990	0
420	20231103	131600	271259930	18990	18990	18990	18990	0
421	20231103	131500	271259930	18990	18990	18990	18990	0
422	20231103	131400	271259930	18990	18990	18990	18990	29
423	20231103	131300	270709220	19020	19020	19020	19020	1
424	20231103	131200	270690200	19060	19060	19060	19060	0
425	20231103	131100	270690200	19060	19060	19060	19060	0
426	20231103	131000	270690200	19060	19060	19060	19060	0
427	20231103	130900	270690200	19060	19060	19060	19060	0
428	20231103	130800	270690200	19060	19060	19060	19060	0
429	20231103	130700	270690200	19060	19060	19060	19060	0
430	20231103	130600	270690200	19060	19060	19060	19060	0
431	20231103	130500	270690200	19060	19060	19060	19060	0
432	20231103	130400	270690200	19060	19060	19060	19060	0
433	20231103	130300	270690200	19060	19060	19060	19060	0
434	20231103	130200	270690200	19060	19060	19060	19060	0
435	20231103	130100	270690200	19060	19060	19060	19060	0
436	20231103	130000	270690200	19060	19060	19060	19060	0
437	20231103	125900	270690200	19060	19060	19060	19060	0
438	20231103	125800	270690200	19060	19060	19060	19060	0
439	20231103	125700	270690200	19060	19060	19060	19060	0
440	20231103	125600	270690200	19060	19060	19060	19060	0
441	20231103	125500	270690200	19060	19060	19060	19060	0
442	20231103	125400	270690200	19060	19060	19060	19060	0
443	20231103	125300	270690200	19060	19060	19060	19060	0
444	20231103	125200	270690200	19060	19060	19060	19060	0
445	20231103	125100	270690200	19060	19060	19060	19060	0
446	20231103	125000	270690200	19060	19060	19060	19060	0
447	20231103	124900	270690200	19060	19060	19060	19060	0
448	20231103	124800	270690200	19060	19060	19060	19060	0
449	20231103	124700	270690200	19060	19060	19060	19060	0
450	20231103	124600	270690200	19060	19060	19060	19060	0
451	20231103	124500	270690200	19060	19060	19060	19060	0
452	20231103	124400	270690200	19060	19060	19060	19060	0
453	20231103	124300	270690200	19060	19060	19060	19060	0
454	20231103	124200	270690200	19060	19060	19060	19060	0
455	20231103	124100	270690200	19060	19060	19060	19060	0
456	20231103	124000	270690200	19060	19060	19060	19060	0
457	20231103	123900	270690200	19060	19060	19060	19060	0
458	20231103	123800	270690200	19060	19000	19060	19000	1118
459	20231103	123700	249448140	19010	19010	19010	19010	200
460	20231103	123600	245646140	19010	19010	19010	19010	3
461	20231103	123500	245589110	19070	19070	19070	19070	0
462	20231103	123400	245589110	19070	19070	19070	19070	0
463	20231103	123300	245589110	19070	19070	19070	19070	0
464	20231103	123200	245589110	19070	19070	19070	19070	0
465	20231103	123100	245589110	19070	19070	19070	19070	0
466	20231103	123000	245589110	19070	19070	19070	19070	0
467	20231103	122900	245589110	19070	19070	19070	19070	0
468	20231103	122800	245589110	19070	19070	19070	19070	1
469	20231103	122700	245570040	19010	19010	19010	19010	0
470	20231103	122600	245570040	19010	19010	19010	19010	0
471	20231103	122500	245570040	19010	19010	19010	19010	0
472	20231103	122400	245570040	19010	19010	19010	19010	0
473	20231103	122300	245570040	19010	19010	19010	19010	0
474	20231103	122200	245570040	19010	19010	19010	19010	0
475	20231103	122100	245570040	19010	19010	19010	19010	0
476	20231103	122000	245570040	19010	19010	19010	19010	1
477	20231103	121900	245551030	19070	19070	19070	19070	2
478	20231103	121800	245512890	19010	19010	19010	19010	415
479	20231103	121700	237623740	19080	19080	19080	19080	0
480	20231103	121600	237623740	19080	19080	19080	19080	0
481	20231103	121500	237623740	19080	19080	19080	19080	1
482	20231103	121400	237604660	19000	19000	19000	19000	0
483	20231103	121300	237604660	19000	19050	19050	19000	500
484	20231103	121200	228091980	19050	19050	19050	19050	0
485	20231103	121100	228091980	19050	19050	19050	19050	0
486	20231103	121000	228091980	19050	19050	19050	19050	0
487	20231103	120900	228091980	19050	19050	19050	19050	0
488	20231103	120800	228091980	19050	19050	19050	19050	0
489	20231103	120700	228091980	19050	19050	19050	19050	0
490	20231103	120600	228091980	19050	19100	19100	19050	594
491	20231103	120500	216746780	19100	19100	19100	19100	0
492	20231103	120400	216746780	19100	19100	19100	19100	0
493	20231103	120300	216746780	19100	19070	19100	19070	410
494	20231103	120200	208919620	19070	19070	19070	19070	5
495	20231103	120100	208824270	19060	19040	19060	19040	191
496	20231103	120000	205186800	19010	19010	19010	19010	0
497	20231103	115900	205186800	19010	19030	19030	19010	3
498	20231103	115800	205129740	19000	19000	19000	19000	0
499	20231103	115700	205129740	19000	19000	19000	19000	0
500	20231103	115600	205129740	19000	19000	19000	19000	0
501	20231103	115500	205129740	19000	19000	19000	19000	0
502	20231103	115400	205129740	19000	19000	19000	19000	0
503	20231103	115300	205129740	19000	19000	19000	19000	0
504	20231103	115200	205129740	19000	19000	19000	19000	0
505	20231103	115100	205129740	19000	19000	19000	19000	100
506	20231103	115000	203229740	19000	19000	19000	19000	153
507	20231103	114900	200322740	19000	19000	19000	19000	31
508	20231103	114800	199733740	19010	19010	19010	19010	0
509	20231103	114700	199733740	19010	19010	19010	19010	0
510	20231103	114600	199733740	19010	19010	19010	19010	0
511	20231103	114500	199733740	19010	19010	19010	19010	0
512	20231103	114400	199733740	19010	19010	19010	19010	0
513	20231103	114300	199733740	19010	19010	19010	19010	0
514	20231103	114200	199733740	19010	19010	19010	19010	0
515	20231103	114100	199733740	19010	19010	19010	19010	0
516	20231103	114000	199733740	19010	19010	19010	19010	5
517	20231103	113900	199638690	19010	19010	19010	19010	137
518	20231103	113800	197034320	19030	19030	19030	19030	0
519	20231103	113700	197034320	19030	19030	19030	19030	0
520	20231103	113600	197034320	19030	19030	19030	19030	0
521	20231103	113500	197034320	19030	19030	19030	19030	0
522	20231103	113400	197034320	19030	19030	19030	19030	0
523	20231103	113300	197034320	19030	19030	19030	19030	0
524	20231103	113200	197034320	19030	19030	19030	19030	0
525	20231103	113100	197034320	19030	19030	19030	19030	0
526	20231103	113000	197034320	19030	19030	19030	19030	0
527	20231103	112900	197034320	19030	19030	19030	19030	0
528	20231103	112800	197034320	19030	19030	19030	19030	0
529	20231103	112700	197034320	19030	19030	19030	19030	0
530	20231103	112600	197034320	19030	19030	19030	19030	0
531	20231103	112500	197034320	19030	19030	19030	19030	0
532	20231103	112400	197034320	19030	19030	19030	19030	0
533	20231103	112300	197034320	19030	19030	19030	19030	0
534	20231103	112200	197034320	19030	19030	19030	19030	0
535	20231103	112100	197034320	19030	19030	19030	19030	44
536	20231103	112000	196197000	19000	19000	19000	19000	0
537	20231103	111900	196197000	19000	19000	19000	19000	0
538	20231103	111800	196197000	19000	19000	19000	19000	0
539	20231103	111700	196197000	19000	19000	19000	19000	0
540	20231103	111600	196197000	19000	19000	19000	19000	0
541	20231103	111500	196197000	19000	19000	19000	19000	0
542	20231103	111400	196197000	19000	19000	19000	19000	105
543	20231103	111300	194202000	19030	19030	19030	19030	34
544	20231103	111200	193554980	19020	19020	19020	19020	0
545	20231103	111100	193554980	19020	19020	19020	19020	0
546	20231103	111000	193554980	19020	19030	19030	19020	2
547	20231103	110900	193516930	19030	19030	19030	19030	0
548	20231103	110800	193516930	19030	19030	19030	19030	16
549	20231103	110700	193212450	19040	19040	19040	19040	2
550	20231103	110600	193174370	19030	19030	19030	19030	14
551	20231103	110500	192907950	19030	19030	19030	19030	0
552	20231103	110400	192907950	19030	19030	19030	19030	0
553	20231103	110300	192907950	19030	19030	19030	19030	0
554	20231103	110200	192907950	19030	19030	19030	19030	1
555	20231103	110100	192888920	19030	19030	19030	19030	0
556	20231103	110000	192888920	19030	19030	19030	19030	0
557	20231103	105900	192888920	19030	19030	19030	19030	0
558	20231103	105800	192888920	19030	19030	19030	19030	1
559	20231103	105700	192869890	19000	19000	19000	19000	0
560	20231103	105600	192869890	19000	19000	19000	19000	0
561	20231103	105500	192869890	19000	19000	19000	19000	0
562	20231103	105400	192869890	19000	19000	19000	19000	0
563	20231103	105300	192869890	19000	19000	19000	19000	1
564	20231103	105200	192850890	19030	19030	19030	19030	0
565	20231103	105100	192850890	19030	19030	19030	19030	0
566	20231103	105000	192850890	19030	19030	19030	19030	0
567	20231103	104900	192850890	19030	19030	19030	19030	5
568	20231103	104800	192755740	19050	19050	19050	19050	0
569	20231103	104700	192755740	19050	19050	19050	19050	0
570	20231103	104600	192755740	19050	19000	19050	19000	224
571	20231103	104500	188491490	18990	18980	18990	18980	232
572	20231103	104400	184086310	18970	18970	18970	18970	0
573	20231103	104300	184086310	18970	18970	18970	18970	0
574	20231103	104200	184086310	18970	18970	18970	18970	0
575	20231103	104100	184086310	18970	18970	18970	18970	0
576	20231103	104000	184086310	18970	18970	18970	18970	0
577	20231103	103900	184086310	18970	18970	18970	18970	200
578	20231103	103800	180292310	18940	18940	18940	18940	0
579	20231103	103700	180292310	18940	18940	18940	18940	0
580	20231103	103600	180292310	18940	18940	18940	18940	0
581	20231103	103500	180292310	18940	18940	18940	18930	219
582	20231103	103400	176145290	18940	18940	18940	18940	0
583	20231103	103300	176145290	18940	18930	18940	18930	110
584	20231103	103200	174062390	18930	18930	18930	18930	3
585	20231103	103100	174005600	18940	18940	18940	18940	0
586	20231103	103000	174005600	18940	18940	18940	18940	0
587	20231103	102900	174005600	18940	18940	18940	18940	0
588	20231103	102800	174005600	18940	18940	18940	18940	0
589	20231103	102700	174005600	18940	18940	18940	18940	10
590	20231103	102600	173816200	18930	18930	18930	18930	0
591	20231103	102500	173816200	18930	18930	18930	18930	0
592	20231103	102400	173816200	18930	18930	18930	18930	0
593	20231103	102300	173816200	18930	18930	18930	18930	0
594	20231103	102200	173816200	18930	18930	18930	18930	0
595	20231103	102100	173816200	18930	18930	18930	18930	0
596	20231103	102000	173816200	18930	18930	18930	18930	0
597	20231103	101900	173816200	18930	18930	18930	18930	0
598	20231103	101800	173816200	18930	18930	18930	18930	0
599	20231103	101700	173816200	18930	18930	18930	18930	0
600	20231103	101600	173816200	18930	18930	18930	18930	0
601	20231103	101500	173816200	18930	18930	18930	18930	0
602	20231103	101400	173816200	18930	18930	18930	18930	0
603	20231103	101300	173816200	18930	18930	18930	18930	0
604	20231103	101200	173816200	18930	18930	18930	18930	0
605	20231103	101100	173816200	18930	18930	18930	18930	0
606	20231103	101000	173816200	18930	18930	18930	18930	0
607	20231103	100900	173816200	18930	18930	18930	18930	0
608	20231103	100800	173816200	18930	18930	18930	18930	0
609	20231103	100700	173816200	18930	18930	18930	18930	0
610	20231103	100600	173816200	18930	18930	18930	18930	0
611	20231103	100500	173816200	18930	18930	18930	18930	0
612	20231103	100400	173816200	18930	18930	18930	18930	30
613	20231103	100300	173248300	18920	18920	18920	18920	21
614	20231103	100200	172850980	18920	18920	18920	18920	0
615	20231103	100100	172850980	18920	18920	18920	18920	0
616	20231103	100000	172850980	18920	18920	18920	18920	0
617	20231103	095900	172850980	18920	18850	18920	18850	6
618	20231103	095800	172737810	18840	18840	18840	18840	0
619	20231103	095700	172737810	18840	18840	18840	18840	0
620	20231103	095600	172737810	18840	18840	18840	18840	351
621	20231103	095500	166124970	18840	18840	18840	18840	3
622	20231103	095400	166068450	18840	18840	18840	18840	0
623	20231103	095300	166068450	18840	18840	18840	18840	2
624	20231103	095200	166030770	18840	18840	18840	18840	0
625	20231103	095100	166030770	18840	18840	18840	18840	0
626	20231103	095000	166030770	18840	18840	18840	18840	0
627	20231103	094900	166030770	18840	18840	18840	18840	14
628	20231103	094800	165767010	18870	18870	18870	18870	1
629	20231103	094700	165748140	18870	18870	18870	18870	1
630	20231103	094600	165729270	18820	18820	18820	18820	0
631	20231103	094500	165729270	18820	18820	18820	18820	0
632	20231103	094400	165729270	18820	18820	18820	18820	0
633	20231103	094300	165729270	18820	18820	18820	18820	0
634	20231103	094200	165729270	18820	18820	18820	18820	1
635	20231103	094100	165710450	18940	18940	18940	18940	0
636	20231103	094000	165710450	18940	18940	18940	18940	0
637	20231103	093900	165710450	18940	18940	18940	18940	20
638	20231103	093800	165331650	18810	18810	18810	18810	0
639	20231103	093700	165331650	18810	18850	18850	18800	362
640	20231103	093600	158520050	18880	18870	18880	18870	44
641	20231103	093500	157689630	18850	18850	18850	18850	0
642	20231103	093400	157689630	18850	18850	18850	18850	0
643	20231103	093300	157689630	18850	18850	18850	18850	82
644	20231103	093200	156143930	18850	18850	18850	18850	0
645	20231103	093100	156143930	18850	18840	18850	18840	7
646	20231103	093000	156012030	18810	18840	18840	18810	32
647	20231103	092900	155409300	18850	18850	18850	18850	94
648	20231103	092800	153637400	18850	18850	18850	18850	354
649	20231103	092700	146964500	18880	18880	18880	18880	0
650	20231103	092600	146964500	18880	18930	18930	18880	517
651	20231103	092500	137200820	18960	18960	18960	18960	0
652	20231103	092400	137200820	18960	18960	18960	18960	23
653	20231103	092300	136764740	18970	18970	18970	18970	0
654	20231103	092200	136764740	18970	18970	18970	18970	0
655	20231103	092100	136764740	18970	18920	18970	18920	452
656	20231103	092000	128211400	18910	18890	18910	18890	330
657	20231103	091900	121977100	18920	18920	18920	18920	213
658	20231103	091800	117947140	18900	18910	18910	18900	500
659	20231103	091700	108496780	18900	18900	18900	18900	544
660	20231103	091600	98215180	18900	18900	18900	18900	1668
661	20231103	091500	66689980	18900	18900	18900	18900	985
662	20231103	091400	48073480	18900	18910	18910	18900	315
663	20231103	091300	42119100	18910	18910	18910	18910	10
664	20231103	091200	41930000	18910	18910	18910	18910	0
665	20231103	091100	41930000	18910	18910	18910	18910	5
666	20231103	091000	41835450	18900	18900	18900	18900	0
667	20231103	090900	41835450	18900	18900	18900	18900	0
668	20231103	090800	41835450	18900	18900	18900	18900	0
669	20231103	090700	41835450	18900	18900	18900	18900	39
670	20231103	090600	41098350	18900	18900	18900	18900	0
671	20231103	090500	41098350	18900	18940	18940	18900	1354
672	20231103	090400	15494390	18940	18940	18940	18940	0
673	20231103	090300	15494390	18940	18990	18990	18940	102
674	20231103	090200	13561110	18990	18990	18990	18990	158
675	20231103	090100	10560690	18990	18990	18990	18990	74
676	20231103	090000	9155430	18990	19000	19000	18990	482