KissMeData/189330/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	202700	680530100	11590	11590	11590	11590	823
3	20231103	202600	680530100	11590	11590	11590	11590	0
4	20231103	202500	680530100	11590	11590	11590	11590	0
5	20231103	202400	680530100	11590	11590	11590	11590	0
6	20231103	202300	680530100	11590	11590	11590	11590	0
7	20231103	202200	680530100	11590	11590	11590	11590	0
8	20231103	202100	680530100	11590	11590	11590	11590	0
9	20231103	202000	680530100	11590	11590	11590	11590	0
10	20231103	201900	680530100	11590	11590	11590	11590	0
11	20231103	201800	680530100	11590	11590	11590	11590	0
12	20231103	201700	680530100	11590	11590	11590	11590	0
13	20231103	201600	680530100	11590	11590	11590	11590	0
14	20231103	201500	680530100	11590	11590	11590	11590	0
15	20231103	201400	680530100	11590	11590	11590	11590	0
16	20231103	201300	680530100	11590	11590	11590	11590	0
17	20231103	201200	680530100	11590	11590	11590	11590	0
18	20231103	201100	680530100	11590	11590	11590	11590	0
19	20231103	201000	680530100	11590	11590	11590	11590	0
20	20231103	200900	680530100	11590	11590	11590	11590	0
21	20231103	200800	680530100	11590	11590	11590	11590	0
22	20231103	200700	680530100	11590	11590	11590	11590	0
23	20231103	200600	680530100	11590	11590	11590	11590	0
24	20231103	200500	680530100	11590	11590	11590	11590	0
25	20231103	200400	680530100	11590	11590	11590	11590	0
26	20231103	200300	680530100	11590	11590	11590	11590	0
27	20231103	200200	680530100	11590	11590	11590	11590	0
28	20231103	200100	680530100	11590	11590	11590	11590	0
29	20231103	200000	680530100	11590	11590	11590	11590	0
30	20231103	195900	680530100	11590	11590	11590	11590	0
31	20231103	195800	680530100	11590	11590	11590	11590	0
32	20231103	195700	680530100	11590	11590	11590	11590	823
33	20231103	195600	680530100	11590	11590	11590	11590	0
34	20231103	195500	680530100	11590	11590	11590	11590	0
35	20231103	195400	680530100	11590	11590	11590	11590	0
36	20231103	195300	680530100	11590	11590	11590	11590	0
37	20231103	195200	680530100	11590	11590	11590	11590	0
38	20231103	195100	680530100	11590	11590	11590	11590	0
39	20231103	195000	680530100	11590	11590	11590	11590	0
40	20231103	194900	680530100	11590	11590	11590	11590	0
41	20231103	194800	680530100	11590	11590	11590	11590	0
42	20231103	194700	680530100	11590	11590	11590	11590	0
43	20231103	194600	680530100	11590	11590	11590	11590	0
44	20231103	194500	680530100	11590	11590	11590	11590	0
45	20231103	194400	680530100	11590	11590	11590	11590	0
46	20231103	194300	680530100	11590	11590	11590	11590	0
47	20231103	194200	680530100	11590	11590	11590	11590	0
48	20231103	194100	680530100	11590	11590	11590	11590	0
49	20231103	194000	680530100	11590	11590	11590	11590	0
50	20231103	193900	680530100	11590	11590	11590	11590	0
51	20231103	193800	680530100	11590	11590	11590	11590	0
52	20231103	193700	680530100	11590	11590	11590	11590	0
53	20231103	193600	680530100	11590	11590	11590	11590	0
54	20231103	193500	680530100	11590	11590	11590	11590	0
55	20231103	193400	680530100	11590	11590	11590	11590	0
56	20231103	193300	680530100	11590	11590	11590	11590	0
57	20231103	193200	680530100	11590	11590	11590	11590	0
58	20231103	193100	680530100	11590	11590	11590	11590	0
59	20231103	193000	680530100	11590	11590	11590	11590	0
60	20231103	192900	680530100	11590	11590	11590	11590	0
61	20231103	192800	680530100	11590	11590	11590	11590	0
62	20231103	192700	680530100	11590	11590	11590	11590	823
63	20231103	192600	680530100	11590	11590	11590	11590	0
64	20231103	192500	680530100	11590	11590	11590	11590	0
65	20231103	192400	680530100	11590	11590	11590	11590	0
66	20231103	192300	680530100	11590	11590	11590	11590	0
67	20231103	192200	680530100	11590	11590	11590	11590	0
68	20231103	192100	680530100	11590	11590	11590	11590	0
69	20231103	192000	680530100	11590	11590	11590	11590	0
70	20231103	191900	680530100	11590	11590	11590	11590	0
71	20231103	191800	680530100	11590	11590	11590	11590	0
72	20231103	191700	680530100	11590	11590	11590	11590	0
73	20231103	191600	680530100	11590	11590	11590	11590	0
74	20231103	191500	680530100	11590	11590	11590	11590	0
75	20231103	191400	680530100	11590	11590	11590	11590	0
76	20231103	191300	680530100	11590	11590	11590	11590	0
77	20231103	191200	680530100	11590	11590	11590	11590	0
78	20231103	191100	680530100	11590	11590	11590	11590	0
79	20231103	191000	680530100	11590	11590	11590	11590	0
80	20231103	190900	680530100	11590	11590	11590	11590	0
81	20231103	190800	680530100	11590	11590	11590	11590	0
82	20231103	190700	680530100	11590	11590	11590	11590	0
83	20231103	190600	680530100	11590	11590	11590	11590	0
84	20231103	190500	680530100	11590	11590	11590	11590	0
85	20231103	190400	680530100	11590	11590	11590	11590	0
86	20231103	190300	680530100	11590	11590	11590	11590	0
87	20231103	190200	680530100	11590	11590	11590	11590	0
88	20231103	190100	680530100	11590	11590	11590	11590	0
89	20231103	190000	680530100	11590	11590	11590	11590	0
90	20231103	185900	680530100	11590	11590	11590	11590	0
91	20231103	185800	680530100	11590	11590	11590	11590	0
92	20231103	185700	680530100	11590	11590	11590	11590	823
93	20231103	185600	680530100	11590	11590	11590	11590	0
94	20231103	185500	680530100	11590	11590	11590	11590	0
95	20231103	185400	680530100	11590	11590	11590	11590	0
96	20231103	185300	680530100	11590	11590	11590	11590	0
97	20231103	185200	680530100	11590	11590	11590	11590	0
98	20231103	185100	680530100	11590	11590	11590	11590	0
99	20231103	185000	680530100	11590	11590	11590	11590	0
100	20231103	184900	680530100	11590	11590	11590	11590	0
101	20231103	184800	680530100	11590	11590	11590	11590	0
102	20231103	184700	680530100	11590	11590	11590	11590	0
103	20231103	184600	680530100	11590	11590	11590	11590	0
104	20231103	184500	680530100	11590	11590	11590	11590	0
105	20231103	184400	680530100	11590	11590	11590	11590	0
106	20231103	184300	680530100	11590	11590	11590	11590	0
107	20231103	184200	680530100	11590	11590	11590	11590	0
108	20231103	184100	680530100	11590	11590	11590	11590	0
109	20231103	184000	680530100	11590	11590	11590	11590	0
110	20231103	183900	680530100	11590	11590	11590	11590	0
111	20231103	183800	680530100	11590	11590	11590	11590	0
112	20231103	183700	680530100	11590	11590	11590	11590	0
113	20231103	183600	680530100	11590	11590	11590	11590	0
114	20231103	183500	680530100	11590	11590	11590	11590	0
115	20231103	183400	680530100	11590	11590	11590	11590	0
116	20231103	183300	680530100	11590	11590	11590	11590	0
117	20231103	183200	680530100	11590	11590	11590	11590	0
118	20231103	183100	680530100	11590	11590	11590	11590	0
119	20231103	183000	680530100	11590	11590	11590	11590	0
120	20231103	182900	680530100	11590	11590	11590	11590	0
121	20231103	182800	680530100	11590	11590	11590	11590	0
122	20231103	182700	680530100	11590	11590	11590	11590	823
123	20231103	182600	680530100	11590	11590	11590	11590	0
124	20231103	182500	680530100	11590	11590	11590	11590	0
125	20231103	182400	680530100	11590	11590	11590	11590	0
126	20231103	182300	680530100	11590	11590	11590	11590	0
127	20231103	182200	680530100	11590	11590	11590	11590	0
128	20231103	182100	680530100	11590	11590	11590	11590	0
129	20231103	182000	680530100	11590	11590	11590	11590	0
130	20231103	181900	680530100	11590	11590	11590	11590	0
131	20231103	181800	680530100	11590	11590	11590	11590	0
132	20231103	181700	680530100	11590	11590	11590	11590	0
133	20231103	181600	680530100	11590	11590	11590	11590	0
134	20231103	181500	680530100	11590	11590	11590	11590	0
135	20231103	181400	680530100	11590	11590	11590	11590	0
136	20231103	181300	680530100	11590	11590	11590	11590	0
137	20231103	181200	680530100	11590	11590	11590	11590	0
138	20231103	181100	680530100	11590	11590	11590	11590	0
139	20231103	181000	680530100	11590	11590	11590	11590	0
140	20231103	180900	680530100	11590	11590	11590	11590	0
141	20231103	180800	680530100	11590	11590	11590	11590	0
142	20231103	180700	680530100	11590	11590	11590	11590	0
143	20231103	180600	680530100	11590	11590	11590	11590	0
144	20231103	180500	680530100	11590	11590	11590	11590	0
145	20231103	180400	680530100	11590	11590	11590	11590	0
146	20231103	180300	680530100	11590	11590	11590	11590	0
147	20231103	180200	680530100	11590	11590	11590	11590	0
148	20231103	180100	680530100	11590	11590	11590	11590	0
149	20231103	180000	680530100	11590	11590	11590	11590	0
150	20231103	175900	680530100	11590	11590	11590	11590	0
151	20231103	175800	680530100	11590	11590	11590	11590	0
152	20231103	175700	680530100	11590	11590	11590	11590	823
153	20231103	175600	680530100	11590	11590	11590	11590	0
154	20231103	175500	680530100	11590	11590	11590	11590	0
155	20231103	175400	680530100	11590	11590	11590	11590	0
156	20231103	175300	680530100	11590	11590	11590	11590	0
157	20231103	175200	680530100	11590	11590	11590	11590	0
158	20231103	175100	680530100	11590	11590	11590	11590	0
159	20231103	175000	680530100	11590	11590	11590	11590	0
160	20231103	174900	680530100	11590	11590	11590	11590	0
161	20231103	174800	680530100	11590	11590	11590	11590	0
162	20231103	174700	680530100	11590	11590	11590	11590	0
163	20231103	174600	680530100	11590	11590	11590	11590	0
164	20231103	174500	680530100	11590	11590	11590	11590	0
165	20231103	174400	680530100	11590	11590	11590	11590	0
166	20231103	174300	680530100	11590	11590	11590	11590	0
167	20231103	174200	680530100	11590	11590	11590	11590	0
168	20231103	174100	680530100	11590	11590	11590	11590	0
169	20231103	174000	680530100	11590	11590	11590	11590	0
170	20231103	173900	680530100	11590	11590	11590	11590	0
171	20231103	173800	680530100	11590	11590	11590	11590	0
172	20231103	173700	680530100	11590	11590	11590	11590	0
173	20231103	173600	680530100	11590	11590	11590	11590	0
174	20231103	173500	680530100	11590	11590	11590	11590	0
175	20231103	173400	680530100	11590	11590	11590	11590	0
176	20231103	173300	680530100	11590	11590	11590	11590	0
177	20231103	173200	680530100	11590	11590	11590	11590	0
178	20231103	173100	680530100	11590	11590	11590	11590	0
179	20231103	173000	680530100	11590	11590	11590	11590	0
180	20231103	172900	680530100	11590	11590	11590	11590	0
181	20231103	172800	680530100	11590	11590	11590	11590	0
182	20231103	172700	680530100	11590	11590	11590	11590	823
183	20231103	172600	680530100	11590	11590	11590	11590	0
184	20231103	172500	680530100	11590	11590	11590	11590	0
185	20231103	172400	680530100	11590	11590	11590	11590	0
186	20231103	172300	680530100	11590	11590	11590	11590	0
187	20231103	172200	680530100	11590	11590	11590	11590	0
188	20231103	172100	680530100	11590	11590	11590	11590	0
189	20231103	172000	680530100	11590	11590	11590	11590	0
190	20231103	171900	680530100	11590	11590	11590	11590	0
191	20231103	171800	680530100	11590	11590	11590	11590	0
192	20231103	171700	680530100	11590	11590	11590	11590	0
193	20231103	171600	680530100	11590	11590	11590	11590	0
194	20231103	171500	680530100	11590	11590	11590	11590	0
195	20231103	171400	680530100	11590	11590	11590	11590	0
196	20231103	171300	680530100	11590	11590	11590	11590	0
197	20231103	171200	680530100	11590	11590	11590	11590	0
198	20231103	171100	680530100	11590	11590	11590	11590	0
199	20231103	171000	680530100	11590	11590	11590	11590	0
200	20231103	170900	680530100	11590	11590	11590	11590	0
201	20231103	170800	680530100	11590	11590	11590	11590	0
202	20231103	170700	680530100	11590	11590	11590	11590	0
203	20231103	170600	680530100	11590	11590	11590	11590	0
204	20231103	170500	680530100	11590	11590	11590	11590	0
205	20231103	170400	680530100	11590	11590	11590	11590	0
206	20231103	170300	680530100	11590	11590	11590	11590	0
207	20231103	170200	680530100	11590	11590	11590	11590	0
208	20231103	170100	680530100	11590	11590	11590	11590	0
209	20231103	170000	680530100	11590	11590	11590	11590	0
210	20231103	165900	680530100	11590	11590	11590	11590	0
211	20231103	165800	680530100	11590	11590	11590	11590	0
212	20231103	165700	680530100	11590	11590	11590	11590	823
213	20231103	165600	680530100	11590	11590	11590	11590	0
214	20231103	165500	680530100	11590	11590	11590	11590	0
215	20231103	165400	680530100	11590	11590	11590	11590	0
216	20231103	165300	680530100	11590	11590	11590	11590	0
217	20231103	165200	680530100	11590	11590	11590	11590	0
218	20231103	165100	680530100	11590	11590	11590	11590	0
219	20231103	165000	680530100	11590	11590	11590	11590	0
220	20231103	164900	680530100	11590	11590	11590	11590	0
221	20231103	164800	680530100	11590	11590	11590	11590	0
222	20231103	164700	680530100	11590	11590	11590	11590	0
223	20231103	164600	680530100	11590	11590	11590	11590	0
224	20231103	164500	680530100	11590	11590	11590	11590	0
225	20231103	164400	680530100	11590	11590	11590	11590	0
226	20231103	164300	680530100	11590	11590	11590	11590	0
227	20231103	164200	680530100	11590	11590	11590	11590	0
228	20231103	164100	680530100	11590	11590	11590	11590	0
229	20231103	164000	680530100	11590	11590	11590	11590	0
230	20231103	163900	680530100	11590	11590	11590	11590	0
231	20231103	163800	680530100	11590	11590	11590	11590	0
232	20231103	163700	680530100	11590	11590	11590	11590	0
233	20231103	163600	680530100	11590	11590	11590	11590	0
234	20231103	163500	680530100	11590	11590	11590	11590	0
235	20231103	163400	680530100	11590	11590	11590	11590	0
236	20231103	163300	680530100	11590	11590	11590	11590	0
237	20231103	163200	680530100	11590	11590	11590	11590	0
238	20231103	163100	680530100	11590	11590	11590	11590	0
239	20231103	163000	680530100	11590	11590	11590	11590	0
240	20231103	162900	680530100	11590	11590	11590	11590	0
241	20231103	162800	680530100	11590	11590	11590	11590	0
242	20231103	162700	680530100	11590	11590	11590	11590	823
243	20231103	162600	680530100	11590	11590	11590	11590	0
244	20231103	162500	680530100	11590	11590	11590	11590	0
245	20231103	162400	680530100	11590	11590	11590	11590	0
246	20231103	162300	680530100	11590	11590	11590	11590	0
247	20231103	162200	680530100	11590	11590	11590	11590	0
248	20231103	162100	680530100	11590	11590	11590	11590	0
249	20231103	162000	680530100	11590	11590	11590	11590	0
250	20231103	161900	680530100	11590	11590	11590	11590	0
251	20231103	161800	680530100	11590	11590	11590	11590	0
252	20231103	161700	680530100	11590	11590	11590	11590	0
253	20231103	161600	680530100	11590	11590	11590	11590	0
254	20231103	161500	680530100	11590	11590	11590	11590	0
255	20231103	161400	680530100	11590	11590	11590	11590	0
256	20231103	161300	680530100	11590	11590	11590	11590	0
257	20231103	161200	680530100	11590	11590	11590	11590	0
258	20231103	161100	680530100	11590	11590	11590	11590	0
259	20231103	161000	680530100	11590	11590	11590	11590	0
260	20231103	160900	680530100	11590	11590	11590	11590	0
261	20231103	160800	680530100	11590	11590	11590	11590	0
262	20231103	160700	680530100	11590	11590	11590	11590	0
263	20231103	160600	680530100	11590	11590	11590	11590	0
264	20231103	160500	680530100	11590	11590	11590	11590	0
265	20231103	160400	680530100	11590	11590	11590	11590	0
266	20231103	160300	680530100	11590	11590	11590	11590	0
267	20231103	160200	680530100	11590	11590	11590	11590	0
268	20231103	160100	680530100	11590	11590	11590	11590	0
269	20231103	160000	680530100	11590	11590	11590	11590	0
270	20231103	155900	680530100	11590	11590	11590	11590	0
271	20231103	155800	680530100	11590	11590	11590	11590	0
272	20231103	155700	680530100	11590	11590	11590	11590	823
273	20231103	155600	680530100	11590	11590	11590	11590	0
274	20231103	155500	680530100	11590	11590	11590	11590	0
275	20231103	155400	680530100	11590	11590	11590	11590	0
276	20231103	155300	680530100	11590	11590	11590	11590	0
277	20231103	155200	680530100	11590	11590	11590	11590	0
278	20231103	155100	680530100	11590	11590	11590	11590	0
279	20231103	155000	680530100	11590	11590	11590	11590	0
280	20231103	154900	680530100	11590	11590	11590	11590	0
281	20231103	154800	680530100	11590	11590	11590	11590	0
282	20231103	154700	680530100	11590	11590	11590	11590	0
283	20231103	154600	680530100	11590	11590	11590	11590	0
284	20231103	154500	680530100	11590	11590	11590	11590	0
285	20231103	154400	680530100	11590	11590	11590	11590	0
286	20231103	154300	680530100	11590	11590	11590	11590	0
287	20231103	154200	680530100	11590	11590	11590	11590	0
288	20231103	154100	680530100	11590	11590	11590	11590	0
289	20231103	154000	680530100	11590	11590	11590	11590	0
290	20231103	153900	680530100	11590	11590	11590	11590	0
291	20231103	153800	680530100	11590	11590	11590	11590	0
292	20231103	153700	680530100	11590	11590	11590	11590	0
293	20231103	153600	680530100	11590	11590	11590	11590	0
294	20231103	153500	680530100	11590	11590	11590	11590	0
295	20231103	153400	680530100	11590	11590	11590	11590	0
296	20231103	153300	680530100	11590	11590	11590	11590	0
297	20231103	153200	680530100	11590	11590	11590	11590	0
298	20231103	153100	680530100	11590	11590	11590	11590	0
299	20231103	153000	680530100	11590	11590	11590	11590	823
300	20231103	152900	670991530	11600	11600	11600	11600	0
301	20231103	152800	670991530	11600	11600	11600	11600	0
302	20231103	152700	670991530	11600	11600	11600	11600	0
303	20231103	152600	670991530	11600	11600	11600	11600	0
304	20231103	152500	670991530	11600	11600	11600	11600	0
305	20231103	152400	670991530	11600	11600	11600	11600	0
306	20231103	152300	670991530	11600	11600	11600	11600	0
307	20231103	152200	670991530	11600	11600	11600	11600	0
308	20231103	152100	670991530	11600	11600	11600	11600	0
309	20231103	152000	670991530	11600	11600	11600	11600	0
310	20231103	151900	670991530	11600	11600	11600	11600	0
311	20231103	151800	670991530	11600	11600	11600	11600	1
312	20231103	151700	670979930	11570	11580	11580	11570	30
313	20231103	151600	670632750	11600	11600	11600	11600	1
314	20231103	151500	670621150	11580	11580	11580	11580	247
315	20231103	151400	667760890	11600	11570	11600	11570	21
316	20231103	151300	667517890	11570	11600	11600	11570	21
317	20231103	151200	667274890	11580	11570	11580	11570	202
318	20231103	151100	664936910	11570	11570	11570	11570	0
319	20231103	151000	664936910	11570	11560	11570	11560	42
320	20231103	150900	664450980	11570	11570	11570	11570	0
321	20231103	150800	664450980	11570	11570	11570	11570	0
322	20231103	150700	664450980	11570	11570	11570	11570	0
323	20231103	150600	664450980	11570	11560	11570	11560	11
324	20231103	150500	664323810	11570	11570	11570	11570	1
325	20231103	150400	664312240	11570	11570	11570	11570	282
326	20231103	150300	661049500	11570	11570	11570	11570	0
327	20231103	150200	661049500	11570	11560	11570	11560	2
328	20231103	150100	661026370	11570	11560	11570	11560	2
329	20231103	150000	661003240	11570	11570	11570	11570	0
330	20231103	145900	661003240	11570	11570	11570	11570	22
331	20231103	145800	660748700	11570	11570	11570	11570	524
332	20231103	145700	654686020	11570	11570	11570	11570	12
333	20231103	145600	654547180	11570	11570	11570	11570	6
334	20231103	145500	654477760	11570	11570	11570	11570	14
335	20231103	145400	654315780	11570	11570	11570	11570	284
336	20231103	145300	651029900	11580	11580	11580	11580	374
337	20231103	145200	646698980	11580	11600	11600	11580	33
338	20231103	145100	646316790	11600	11600	11600	11600	1
339	20231103	145000	646305190	11600	11600	11600	11600	30
340	20231103	144900	645957190	11580	11580	11580	11580	50
341	20231103	144800	645378190	11580	11580	11580	11580	0
342	20231103	144700	645378190	11580	11580	11580	11580	158
343	20231103	144600	643548550	11600	11600	11600	11600	0
344	20231103	144500	643548550	11600	11600	11600	11600	12
345	20231103	144400	643409350	11580	11580	11580	11580	6
346	20231103	144300	643339870	11580	11580	11580	11580	24
347	20231103	144200	643061950	11590	11590	11590	11590	41
348	20231103	144100	642586760	11590	11590	11590	11590	44
349	20231103	144000	642076800	11600	11600	11600	11600	9
350	20231103	143900	641972400	11600	11590	11600	11590	100
351	20231103	143800	640813390	11590	11580	11590	11580	12
352	20231103	143700	640674420	11580	11580	11580	11580	279
353	20231103	143600	637443600	11570	11570	11570	11570	0
354	20231103	143500	637443600	11570	11590	11590	11570	1391
355	20231103	143400	621333440	11600	11600	11600	11600	68
356	20231103	143300	620544640	11610	11610	11610	11610	50
357	20231103	143200	619964140	11610	11620	11620	11610	44
358	20231103	143100	619453240	11620	11610	11620	11610	9
359	20231103	143000	619348720	11610	11610	11610	11610	34
360	20231103	142900	618953980	11610	11610	11610	11610	0
361	20231103	142800	618953980	11610	11610	11610	11610	0
362	20231103	142700	618953980	11610	11610	11610	11610	15
363	20231103	142600	618779830	11610	11610	11610	11610	0
364	20231103	142500	618779830	11610	11610	11610	11610	16
365	20231103	142400	618594070	11620	11620	11620	11620	128
366	20231103	142300	617106710	11660	11660	11660	11660	0
367	20231103	142200	617106710	11660	11660	11660	11660	0
368	20231103	142100	617106710	11660	11660	11660	11660	0
369	20231103	142000	617106710	11660	11660	11660	11660	1
370	20231103	141900	617095050	11620	11620	11620	11620	1
371	20231103	141800	617083430	11620	11620	11620	11620	0
372	20231103	141700	617083430	11620	11620	11620	11620	0
373	20231103	141600	617083430	11620	11620	11620	11620	0
374	20231103	141500	617083430	11620	11620	11620	11620	1
375	20231103	141400	617071810	11660	11660	11660	11660	0
376	20231103	141300	617071810	11660	11660	11660	11660	0
377	20231103	141200	617071810	11660	11660	11660	11660	0
378	20231103	141100	617071810	11660	11660	11660	11660	0
379	20231103	141000	617071810	11660	11660	11660	11660	0
380	20231103	140900	617071810	11660	11660	11670	11640	18
381	20231103	140800	616861930	11670	11670	11670	11670	0
382	20231103	140700	616861930	11670	11670	11670	11670	1
383	20231103	140600	616850260	11650	11650	11650	11650	1
384	20231103	140500	616838610	11600	11640	11640	11600	14
385	20231103	140400	616676170	11670	11670	11670	11670	0
386	20231103	140300	616676170	11670	11670	11670	11670	1
387	20231103	140200	616664500	11670	11670	11670	11670	1
388	20231103	140100	616652830	11670	11670	11670	11670	0
389	20231103	140000	616652830	11670	11660	11670	11660	2
390	20231103	135900	616629500	11660	11660	11670	11660	167
391	20231103	135800	614681430	11660	11640	11660	11640	22
392	20231103	135700	614425330	11660	11640	11660	11640	439
393	20231103	135600	609310380	11630	11630	11630	11630	28
394	20231103	135500	608984740	11600	11600	11600	11600	0
395	20231103	135400	608984740	11600	11600	11600	11600	0
396	20231103	135300	608984740	11600	11600	11600	11600	0
397	20231103	135200	608984740	11600	11600	11600	11600	0
398	20231103	135100	608984740	11600	11600	11600	11600	14
399	20231103	135000	608822340	11590	11590	11590	11590	0
400	20231103	134900	608822340	11590	11590	11590	11590	0
401	20231103	134800	608822340	11590	11590	11590	11590	0
402	20231103	134700	608822340	11590	11590	11590	11590	0
403	20231103	134600	608822340	11590	11590	11590	11590	0
404	20231103	134500	608822340	11590	11590	11590	11590	0
405	20231103	134400	608822340	11590	11590	11590	11590	0
406	20231103	134300	608822340	11590	11590	11590	11590	0
407	20231103	134200	608822340	11590	11590	11590	11590	0
408	20231103	134100	608822340	11590	11590	11590	11590	0
409	20231103	134000	608822340	11590	11590	11590	11590	40
410	20231103	133900	608358740	11610	11610	11610	11610	10
411	20231103	133800	608242640	11620	11620	11620	11620	0
412	20231103	133700	608242640	11620	11620	11620	11620	6
413	20231103	133600	608172920	11620	11620	11620	11620	0
414	20231103	133500	608172920	11620	11620	11620	11620	0
415	20231103	133400	608172920	11620	11620	11620	11620	0
416	20231103	133300	608172920	11620	11620	11620	11620	5
417	20231103	133200	608114820	11640	11640	11640	11640	0
418	20231103	133100	608114820	11640	11640	11640	11640	5
419	20231103	133000	608056620	11640	11640	11640	11640	142
420	20231103	132900	606403740	11620	11620	11640	11620	129
421	20231103	132800	604904140	11600	11590	11600	11590	5
422	20231103	132700	604846180	11600	11600	11600	11600	0
423	20231103	132600	604846180	11600	11600	11600	11600	0
424	20231103	132500	604846180	11600	11600	11600	11600	0
425	20231103	132400	604846180	11600	11600	11600	11600	110
426	20231103	132300	603570180	11630	11630	11630	11630	0
427	20231103	132200	603570180	11630	11630	11630	11630	123
428	20231103	132100	602139690	11600	11600	11600	11600	80
429	20231103	132000	601211690	11600	11600	11600	11600	12
430	20231103	131900	601072490	11590	11600	11600	11590	251
431	20231103	131800	598160930	11600	11610	11610	11600	5
432	20231103	131700	598102920	11630	11630	11630	11630	122
433	20231103	131600	596684060	11630	11630	11630	11630	90
434	20231103	131500	595637360	11600	11610	11610	11600	156
435	20231103	131400	593827740	11610	11610	11610	11610	0
436	20231103	131300	593827740	11610	11630	11630	11610	3
437	20231103	131200	593792890	11610	11610	11610	11610	8
438	20231103	131100	593700010	11630	11630	11630	11630	10
439	20231103	131000	593583710	11630	11630	11630	11630	0
440	20231103	130900	593583710	11630	11630	11630	11630	0
441	20231103	130800	593583710	11630	11630	11630	11630	0
442	20231103	130700	593583710	11630	11630	11630	11630	1
443	20231103	130600	593572080	11610	11630	11630	11610	9
444	20231103	130500	593467570	11600	11610	11610	11600	68
445	20231103	130400	592678740	11630	11630	11630	11630	0
446	20231103	130300	592678740	11630	11630	11630	11630	0
447	20231103	130200	592678740	11630	11630	11630	11630	0
448	20231103	130100	592678740	11630	11630	11630	11630	28
449	20231103	130000	592353100	11630	11630	11630	11630	0
450	20231103	125900	592353100	11630	11630	11630	11630	1
451	20231103	125800	592341470	11600	11630	11630	11600	92
452	20231103	125700	591273010	11630	11630	11630	11630	0
453	20231103	125600	591273010	11630	11620	11630	11600	507
454	20231103	125500	585387710	11630	11630	11630	11630	100
455	20231103	125400	584224710	11680	11680	11680	11680	0
456	20231103	125300	584224710	11680	11680	11680	11680	9
457	20231103	125200	584119590	11680	11680	11680	11680	0
458	20231103	125100	584119590	11680	11680	11680	11680	83
459	20231103	125000	583150150	11690	11690	11690	11690	0
460	20231103	124900	583150150	11690	11690	11690	11690	0
461	20231103	124800	583150150	11690	11690	11690	11690	0
462	20231103	124700	583150150	11690	11690	11690	11690	0
463	20231103	124600	583150150	11690	11690	11690	11690	0
464	20231103	124500	583150150	11690	11690	11690	11690	0
465	20231103	124400	583150150	11690	11690	11690	11690	1
466	20231103	124300	583138460	11640	11660	11660	11610	1462
467	20231103	124200	566149650	11690	11690	11690	11690	0
468	20231103	124100	566149650	11690	11690	11690	11690	0
469	20231103	124000	566149650	11690	11690	11690	11690	0
470	20231103	123900	566149650	11690	11670	11690	11670	5
471	20231103	123800	566091280	11680	11680	11680	11680	11
472	20231103	123700	565962800	11690	11690	11690	11690	31
473	20231103	123600	565600410	11700	11700	11700	11700	8
474	20231103	123500	565506810	11700	11700	11700	11700	0
475	20231103	123400	565506810	11700	11710	11710	11700	16
476	20231103	123300	565319510	11720	11720	11720	11720	25
477	20231103	123200	565026510	11730	11730	11730	11730	0
478	20231103	123100	565026510	11730	11730	11730	11730	0
479	20231103	123000	565026510	11730	11720	11730	11720	35
480	20231103	122900	564616060	11720	11720	11720	11720	0
481	20231103	122800	564616060	11720	11720	11720	11720	10
482	20231103	122700	564498860	11730	11730	11730	11730	0
483	20231103	122600	564498860	11730	11730	11730	11730	192
484	20231103	122500	562246700	11730	11730	11730	11730	0
485	20231103	122400	562246700	11730	11730	11730	11730	28
486	20231103	122300	561918260	11730	11730	11760	11730	111
487	20231103	122200	560616200	11740	11750	11760	11740	212
488	20231103	122100	558123470	11750	11750	11750	11750	0
489	20231103	122000	558123470	11750	11760	11760	11750	529
490	20231103	121900	551907420	11770	11770	11770	11770	30
491	20231103	121800	551554320	11770	11770	11770	11760	164
492	20231103	121700	549624670	11770	11760	11770	11750	3
493	20231103	121600	549589390	11770	11740	11770	11740	1504
494	20231103	121500	531917800	11740	11730	11740	11720	10
495	20231103	121400	531800570	11740	11720	11740	11720	2
496	20231103	121300	531777110	11740	11740	11740	11740	1
497	20231103	121200	531765370	11720	11730	11730	11720	550
498	20231103	121100	525313970	11720	11720	11720	11720	10
499	20231103	121000	525196770	11730	11730	11730	11730	0
500	20231103	120900	525196770	11730	11730	11730	11730	1
501	20231103	120800	525185040	11720	11720	11720	11720	75
502	20231103	120700	524306040	11720	11720	11720	11720	35
503	20231103	120600	523895840	11720	11720	11720	11720	32
504	20231103	120500	523520800	11720	11680	11720	11680	1909
505	20231103	120400	501184380	11680	11680	11680	11680	1
506	20231103	120300	501172700	11670	11670	11670	11670	265
507	20231103	120200	498080150	11660	11660	11660	11660	3
508	20231103	120100	498045170	11670	11670	11670	11670	0
509	20231103	120000	498045170	11670	11670	11670	11670	0
510	20231103	115900	498045170	11670	11670	11670	11670	0
511	20231103	115800	498045170	11670	11670	11670	11670	0
512	20231103	115700	498045170	11670	11640	11670	11640	1048
513	20231103	115600	485833130	11630	11620	11630	11620	552
514	20231103	115500	479416360	11600	11600	11600	11600	10
515	20231103	115400	479300360	11600	11620	11620	11600	22
516	20231103	115300	479045140	11610	11610	11610	11610	3
517	20231103	115200	479010310	11600	11600	11600	11600	0
518	20231103	115100	479010310	11600	11600	11600	11600	6
519	20231103	115000	478940710	11620	11620	11620	11620	109
520	20231103	114900	477674130	11620	11620	11620	11620	0
521	20231103	114800	477674130	11620	11620	11620	11620	1
522	20231103	114700	477662510	11600	11600	11600	11600	0
523	20231103	114600	477662510	11600	11600	11600	11600	30
524	20231103	114500	477314510	11600	11610	11610	11600	169
525	20231103	114400	475352960	11610	11610	11610	11610	13
526	20231103	114300	475202030	11620	11620	11620	11620	1
527	20231103	114200	475190410	11620	11620	11620	11620	1
528	20231103	114100	475178790	11610	11610	11610	11610	41
529	20231103	114000	474702780	11610	11610	11610	11610	70
530	20231103	113900	473890080	11620	11620	11620	11620	0
531	20231103	113800	473890080	11620	11620	11620	11620	1
532	20231103	113700	473878460	11610	11610	11610	11610	0
533	20231103	113600	473878460	11610	11610	11610	11610	4
534	20231103	113500	473832020	11620	11620	11620	11620	17
535	20231103	113400	473634480	11620	11620	11620	11620	0
536	20231103	113300	473634480	11620	11620	11620	11620	4
537	20231103	113200	473588000	11630	11630	11630	11630	0
538	20231103	113100	473588000	11630	11630	11630	11630	0
539	20231103	113000	473588000	11630	11630	11630	11630	0
540	20231103	112900	473588000	11630	11630	11630	11630	0
541	20231103	112800	473588000	11630	11630	11630	11630	0
542	20231103	112700	473588000	11630	11630	11630	11630	0
543	20231103	112600	473588000	11630	11620	11630	11610	101
544	20231103	112500	472415170	11630	11630	11630	11630	20
545	20231103	112400	472182570	11630	11630	11630	11630	0
546	20231103	112300	472182570	11630	11610	11630	11610	606
547	20231103	112200	465142570	11610	11610	11610	11610	1
548	20231103	112100	465130960	11620	11620	11620	11620	0
549	20231103	112000	465130960	11620	11620	11620	11620	1
550	20231103	111900	465119340	11600	11600	11600	11600	4
551	20231103	111800	465072940	11610	11610	11610	11610	15
552	20231103	111700	464898790	11620	11620	11620	11620	1
553	20231103	111600	464887170	11610	11610	11610	11610	5
554	20231103	111500	464829120	11620	11620	11620	11620	20
555	20231103	111400	464596720	11620	11590	11620	11590	51
556	20231103	111300	464005600	11620	11620	11620	11620	108
557	20231103	111200	462750640	11620	11600	11620	11600	855
558	20231103	111100	452830060	11600	11600	11600	11600	0
559	20231103	111000	452830060	11600	11600	11600	11600	0
560	20231103	110900	452830060	11600	11600	11600	11600	1
561	20231103	110800	452818460	11580	11580	11580	11570	38
562	20231103	110700	452378520	11580	11580	11580	11580	0
563	20231103	110600	452378520	11580	11580	11580	11580	1
564	20231103	110500	452366940	11600	11600	11600	11600	22
565	20231103	110400	452111740	11600	11590	11600	11580	17
566	20231103	110300	451914830	11590	11590	11590	11590	119
567	20231103	110200	450535620	11610	11610	11610	11610	123
568	20231103	110100	449107590	11610	11610	11610	11610	1
569	20231103	110000	449095980	11570	11610	11610	11570	376
570	20231103	105900	444745620	11570	11570	11570	11570	1
571	20231103	105800	444734050	11610	11610	11610	11610	0
572	20231103	105700	444734050	11610	11610	11610	11610	0
573	20231103	105600	444734050	11610	11610	11610	11610	1
574	20231103	105500	444722440	11570	11570	11570	11570	1
575	20231103	105400	444710870	11610	11610	11610	11610	32
576	20231103	105300	444339350	11610	11610	11610	11610	1
577	20231103	105200	444327740	11600	11600	11600	11600	1
578	20231103	105100	444316140	11610	11610	11610	11610	0
579	20231103	105000	444316140	11610	11610	11610	11610	10
580	20231103	104900	444200040	11610	11610	11610	11610	5
581	20231103	104800	444141990	11610	11610	11610	11610	0
582	20231103	104700	444141990	11610	11610	11610	11610	1
583	20231103	104600	444130380	11570	11570	11570	11570	62
584	20231103	104500	443413040	11570	11570	11570	11550	661
585	20231103	104400	435777840	11560	11570	11570	11560	92
586	20231103	104300	434713910	11560	11570	11570	11560	110
587	20231103	104200	433441220	11570	11570	11570	11570	1
588	20231103	104100	433429650	11630	11630	11630	11630	25
589	20231103	104000	433138900	11630	11630	11630	11630	138
590	20231103	103900	431533960	11650	11650	11650	11650	0
591	20231103	103800	431533960	11650	11620	11650	11620	6
592	20231103	103700	431464110	11660	11620	11660	11620	207
593	20231103	103600	429058730	11610	11610	11610	11580	272
594	20231103	103500	425907470	11580	11580	11580	11580	0
595	20231103	103400	425907470	11580	11600	11600	11580	150
596	20231103	103300	424169360	11610	11610	11610	11610	0
597	20231103	103200	424169360	11610	11610	11610	11610	0
598	20231103	103100	424169360	11610	11620	11620	11610	10
599	20231103	103000	424053210	11620	11620	11620	11620	5
600	20231103	102900	423995110	11620	11620	11620	11620	140
601	20231103	102800	422368310	11620	11640	11640	11620	104
602	20231103	102700	421158050	11660	11660	11660	11660	8
603	20231103	102600	421064770	11680	11680	11680	11680	0
604	20231103	102500	421064770	11680	11680	11680	11680	30
605	20231103	102400	420714370	11680	11680	11680	11680	0
606	20231103	102300	420714370	11680	11680	11680	11680	0
607	20231103	102200	420714370	11680	11680	11680	11680	0
608	20231103	102100	420714370	11680	11660	11680	11660	96
609	20231103	102000	419594990	11680	11650	11680	11650	304
610	20231103	101900	416050360	11650	11640	11650	11640	128
611	20231103	101800	414560270	11630	11630	11630	11630	2
612	20231103	101700	414537010	11590	11590	11590	11590	0
613	20231103	101600	414537010	11590	11580	11590	11580	322
614	20231103	101500	410805040	11550	11650	11650	11550	1169
615	20231103	101400	397265920	11630	11660	11660	11630	521
616	20231103	101300	391192100	11690	11690	11690	11690	36
617	20231103	101200	390771260	11700	11700	11700	11700	1
618	20231103	101100	390759560	11680	11680	11680	11680	6
619	20231103	101000	390689480	11650	11650	11650	11650	159
620	20231103	100900	388837130	11660	11660	11660	11660	0
621	20231103	100800	388837130	11660	11660	11660	11660	0
622	20231103	100700	388837130	11660	11670	11670	11660	27
623	20231103	100600	388522240	11670	11670	11670	11670	204
624	20231103	100500	386141560	11670	11670	11670	11670	1
625	20231103	100400	386129890	11640	11630	11640	11630	151
626	20231103	100300	384373640	11630	11630	11630	11630	1
627	20231103	100200	384362010	11620	11620	11620	11620	154
628	20231103	100100	382572530	11630	11620	11630	11620	137
629	20231103	100000	380980580	11620	11630	11630	11590	63
630	20231103	095900	380249390	11640	11630	11640	11590	122
631	20231103	095800	378830920	11640	11590	11640	11580	34
632	20231103	095700	378436860	11590	11670	11670	11590	182
633	20231103	095600	376323150	11640	11620	11640	11620	63
634	20231103	095500	375590390	11580	11590	11590	11560	916
635	20231103	095400	364988360	11600	11640	11640	11600	382
636	20231103	095300	360553080	11620	11640	11640	11620	138
637	20231103	095200	358947020	11640	11670	11670	11640	645
638	20231103	095100	351428190	11670	11740	11740	11670	308
639	20231103	095000	347828450	11740	11690	11740	11660	603
640	20231103	094900	340787370	11710	11740	11820	11710	4744
641	20231103	094800	284929450	11740	11710	11750	11710	2489
642	20231103	094700	255728650	11680	11690	11720	11640	3777
643	20231103	094600	211563090	11680	11670	11680	11670	263
644	20231103	094500	208492240	11670	11660	11690	11610	1920
645	20231103	094400	186078650	11670	11580	11670	11580	2328
646	20231103	094300	158969640	11580	11620	11620	11560	528
647	20231103	094200	152846760	11600	11600	11610	11600	737
648	20231103	094100	144295440	11600	11540	11600	11540	1641
649	20231103	094000	125270680	11580	11590	11600	11580	428
650	20231103	093900	120307370	11580	11550	11580	11530	645
651	20231103	093800	112846410	11530	11520	11530	11520	55
652	20231103	093700	112212310	11530	11530	11530	11530	137
653	20231103	093600	110632700	11530	11530	11530	11530	1
654	20231103	093500	110621170	11530	11500	11530	11500	82
655	20231103	093400	109678110	11500	11430	11500	11400	656
656	20231103	093300	102153170	11430	11490	11490	11430	112
657	20231103	093200	100872330	11490	11490	11490	11490	10
658	20231103	093100	100757430	11490	11490	11490	11490	7
659	20231103	093000	100677000	11500	11500	11500	11500	122
660	20231103	092900	99274000	11570	11490	11570	11490	1189
661	20231103	092800	85564750	11440	11440	11490	11440	72
662	20231103	092700	84740060	11450	11450	11450	11450	160
663	20231103	092600	82908060	11450	11450	11450	11450	1
664	20231103	092500	82896610	11380	11380	11380	11380	2
665	20231103	092400	82873850	11460	11470	11470	11460	30
666	20231103	092300	82529920	11470	11470	11470	11470	65
667	20231103	092200	81784370	11460	11470	11470	11460	70
668	20231103	092100	80981670	11470	11440	11470	11440	1831
669	20231103	092000	60021660	11430	11380	11430	11380	73
670	20231103	091900	59189810	11390	11390	11390	11390	0
671	20231103	091800	59189810	11390	11410	11410	11370	360
672	20231103	091700	55093370	11440	11360	11440	11360	599
673	20231103	091600	48282320	11370	11380	11380	11370	191
674	20231103	091500	46109590	11380	11380	11380	11380	51
675	20231103	091400	45529210	11380	11380	11380	11380	3
676	20231103	091300	45495070	11370	11440	11440	11370	18
677	20231103	091200	45290060	11390	11390	11390	11390	10
678	20231103	091100	45176160	11440	11440	11440	11440	88
679	20231103	091000	44169440	11390	11370	11390	11370	534
680	20231103	090900	38087400	11360	11360	11360	11360	36
681	20231103	090800	37678440	11260	11260	11260	11260	2
682	20231103	090700	37655920	11260	11260	11260	11260	32
683	20231103	090600	37295600	11260	11250	11260	11230	59
684	20231103	090500	36632250	11250	11270	11280	11250	59
685	20231103	090400	35966780	11290	11390	11390	11290	873
686	20231103	090300	26072760	11380	11480	11490	11380	140
687	20231103	090200	24466570	11490	11490	11490	11490	432
688	20231103	090100	19502890	11490	11500	11550	11490	638
689	20231103	090000	12162170	11550	11550	11560	11550	1053