KissMeData/234340/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	204100	130467930	14000	14000	14000	14000	484
3	20231103	204000	130467930	14000	14000	14000	14000	0
4	20231103	203900	130467930	14000	14000	14000	14000	0
5	20231103	203800	130467930	14000	14000	14000	14000	0
6	20231103	203700	130467930	14000	14000	14000	14000	0
7	20231103	203600	130467930	14000	14000	14000	14000	0
8	20231103	203500	130467930	14000	14000	14000	14000	0
9	20231103	203400	130467930	14000	14000	14000	14000	0
10	20231103	203300	130467930	14000	14000	14000	14000	0
11	20231103	203200	130467930	14000	14000	14000	14000	0
12	20231103	203100	130467930	14000	14000	14000	14000	0
13	20231103	203000	130467930	14000	14000	14000	14000	0
14	20231103	202900	130467930	14000	14000	14000	14000	0
15	20231103	202800	130467930	14000	14000	14000	14000	0
16	20231103	202700	130467930	14000	14000	14000	14000	0
17	20231103	202600	130467930	14000	14000	14000	14000	0
18	20231103	202500	130467930	14000	14000	14000	14000	0
19	20231103	202400	130467930	14000	14000	14000	14000	0
20	20231103	202300	130467930	14000	14000	14000	14000	0
21	20231103	202200	130467930	14000	14000	14000	14000	0
22	20231103	202100	130467930	14000	14000	14000	14000	0
23	20231103	202000	130467930	14000	14000	14000	14000	0
24	20231103	201900	130467930	14000	14000	14000	14000	0
25	20231103	201800	130467930	14000	14000	14000	14000	0
26	20231103	201700	130467930	14000	14000	14000	14000	0
27	20231103	201600	130467930	14000	14000	14000	14000	0
28	20231103	201500	130467930	14000	14000	14000	14000	0
29	20231103	201400	130467930	14000	14000	14000	14000	0
30	20231103	201300	130467930	14000	14000	14000	14000	0
31	20231103	201200	130467930	14000	14000	14000	14000	0
32	20231103	201100	130467930	14000	14000	14000	14000	484
33	20231103	201000	130467930	14000	14000	14000	14000	0
34	20231103	200900	130467930	14000	14000	14000	14000	0
35	20231103	200800	130467930	14000	14000	14000	14000	0
36	20231103	200700	130467930	14000	14000	14000	14000	0
37	20231103	200600	130467930	14000	14000	14000	14000	0
38	20231103	200500	130467930	14000	14000	14000	14000	0
39	20231103	200400	130467930	14000	14000	14000	14000	0
40	20231103	200300	130467930	14000	14000	14000	14000	0
41	20231103	200200	130467930	14000	14000	14000	14000	0
42	20231103	200100	130467930	14000	14000	14000	14000	0
43	20231103	200000	130467930	14000	14000	14000	14000	0
44	20231103	195900	130467930	14000	14000	14000	14000	0
45	20231103	195800	130467930	14000	14000	14000	14000	0
46	20231103	195700	130467930	14000	14000	14000	14000	0
47	20231103	195600	130467930	14000	14000	14000	14000	0
48	20231103	195500	130467930	14000	14000	14000	14000	0
49	20231103	195400	130467930	14000	14000	14000	14000	0
50	20231103	195300	130467930	14000	14000	14000	14000	0
51	20231103	195200	130467930	14000	14000	14000	14000	0
52	20231103	195100	130467930	14000	14000	14000	14000	0
53	20231103	195000	130467930	14000	14000	14000	14000	0
54	20231103	194900	130467930	14000	14000	14000	14000	0
55	20231103	194800	130467930	14000	14000	14000	14000	0
56	20231103	194700	130467930	14000	14000	14000	14000	0
57	20231103	194600	130467930	14000	14000	14000	14000	0
58	20231103	194500	130467930	14000	14000	14000	14000	0
59	20231103	194400	130467930	14000	14000	14000	14000	0
60	20231103	194300	130467930	14000	14000	14000	14000	0
61	20231103	194200	130467930	14000	14000	14000	14000	0
62	20231103	194100	130467930	14000	14000	14000	14000	484
63	20231103	194000	130467930	14000	14000	14000	14000	0
64	20231103	193900	130467930	14000	14000	14000	14000	0
65	20231103	193800	130467930	14000	14000	14000	14000	0
66	20231103	193700	130467930	14000	14000	14000	14000	0
67	20231103	193600	130467930	14000	14000	14000	14000	0
68	20231103	193500	130467930	14000	14000	14000	14000	0
69	20231103	193400	130467930	14000	14000	14000	14000	0
70	20231103	193300	130467930	14000	14000	14000	14000	0
71	20231103	193200	130467930	14000	14000	14000	14000	0
72	20231103	193100	130467930	14000	14000	14000	14000	0
73	20231103	193000	130467930	14000	14000	14000	14000	0
74	20231103	192900	130467930	14000	14000	14000	14000	0
75	20231103	192800	130467930	14000	14000	14000	14000	0
76	20231103	192700	130467930	14000	14000	14000	14000	0
77	20231103	192600	130467930	14000	14000	14000	14000	0
78	20231103	192500	130467930	14000	14000	14000	14000	0
79	20231103	192400	130467930	14000	14000	14000	14000	0
80	20231103	192300	130467930	14000	14000	14000	14000	0
81	20231103	192200	130467930	14000	14000	14000	14000	0
82	20231103	192100	130467930	14000	14000	14000	14000	0
83	20231103	192000	130467930	14000	14000	14000	14000	0
84	20231103	191900	130467930	14000	14000	14000	14000	0
85	20231103	191800	130467930	14000	14000	14000	14000	0
86	20231103	191700	130467930	14000	14000	14000	14000	0
87	20231103	191600	130467930	14000	14000	14000	14000	0
88	20231103	191500	130467930	14000	14000	14000	14000	0
89	20231103	191400	130467930	14000	14000	14000	14000	0
90	20231103	191300	130467930	14000	14000	14000	14000	0
91	20231103	191200	130467930	14000	14000	14000	14000	0
92	20231103	191100	130467930	14000	14000	14000	14000	484
93	20231103	191000	130467930	14000	14000	14000	14000	0
94	20231103	190900	130467930	14000	14000	14000	14000	0
95	20231103	190800	130467930	14000	14000	14000	14000	0
96	20231103	190700	130467930	14000	14000	14000	14000	0
97	20231103	190600	130467930	14000	14000	14000	14000	0
98	20231103	190500	130467930	14000	14000	14000	14000	0
99	20231103	190400	130467930	14000	14000	14000	14000	0
100	20231103	190300	130467930	14000	14000	14000	14000	0
101	20231103	190200	130467930	14000	14000	14000	14000	0
102	20231103	190100	130467930	14000	14000	14000	14000	0
103	20231103	190000	130467930	14000	14000	14000	14000	0
104	20231103	185900	130467930	14000	14000	14000	14000	0
105	20231103	185800	130467930	14000	14000	14000	14000	0
106	20231103	185700	130467930	14000	14000	14000	14000	0
107	20231103	185600	130467930	14000	14000	14000	14000	0
108	20231103	185500	130467930	14000	14000	14000	14000	0
109	20231103	185400	130467930	14000	14000	14000	14000	0
110	20231103	185300	130467930	14000	14000	14000	14000	0
111	20231103	185200	130467930	14000	14000	14000	14000	0
112	20231103	185100	130467930	14000	14000	14000	14000	0
113	20231103	185000	130467930	14000	14000	14000	14000	0
114	20231103	184900	130467930	14000	14000	14000	14000	0
115	20231103	184800	130467930	14000	14000	14000	14000	0
116	20231103	184700	130467930	14000	14000	14000	14000	0
117	20231103	184600	130467930	14000	14000	14000	14000	0
118	20231103	184500	130467930	14000	14000	14000	14000	0
119	20231103	184400	130467930	14000	14000	14000	14000	0
120	20231103	184300	130467930	14000	14000	14000	14000	0
121	20231103	184200	130467930	14000	14000	14000	14000	0
122	20231103	184100	130467930	14000	14000	14000	14000	484
123	20231103	184000	130467930	14000	14000	14000	14000	0
124	20231103	183900	130467930	14000	14000	14000	14000	0
125	20231103	183800	130467930	14000	14000	14000	14000	0
126	20231103	183700	130467930	14000	14000	14000	14000	0
127	20231103	183600	130467930	14000	14000	14000	14000	0
128	20231103	183500	130467930	14000	14000	14000	14000	0
129	20231103	183400	130467930	14000	14000	14000	14000	0
130	20231103	183300	130467930	14000	14000	14000	14000	0
131	20231103	183200	130467930	14000	14000	14000	14000	0
132	20231103	183100	130467930	14000	14000	14000	14000	0
133	20231103	183000	130467930	14000	14000	14000	14000	0
134	20231103	182900	130467930	14000	14000	14000	14000	0
135	20231103	182800	130467930	14000	14000	14000	14000	0
136	20231103	182700	130467930	14000	14000	14000	14000	0
137	20231103	182600	130467930	14000	14000	14000	14000	0
138	20231103	182500	130467930	14000	14000	14000	14000	0
139	20231103	182400	130467930	14000	14000	14000	14000	0
140	20231103	182300	130467930	14000	14000	14000	14000	0
141	20231103	182200	130467930	14000	14000	14000	14000	0
142	20231103	182100	130467930	14000	14000	14000	14000	0
143	20231103	182000	130467930	14000	14000	14000	14000	0
144	20231103	181900	130467930	14000	14000	14000	14000	0
145	20231103	181800	130467930	14000	14000	14000	14000	0
146	20231103	181700	130467930	14000	14000	14000	14000	0
147	20231103	181600	130467930	14000	14000	14000	14000	0
148	20231103	181500	130467930	14000	14000	14000	14000	0
149	20231103	181400	130467930	14000	14000	14000	14000	0
150	20231103	181300	130467930	14000	14000	14000	14000	0
151	20231103	181200	130467930	14000	14000	14000	14000	0
152	20231103	181100	130467930	14000	14000	14000	14000	484
153	20231103	181000	130467930	14000	14000	14000	14000	0
154	20231103	180900	130467930	14000	14000	14000	14000	0
155	20231103	180800	130467930	14000	14000	14000	14000	0
156	20231103	180700	130467930	14000	14000	14000	14000	0
157	20231103	180600	130467930	14000	14000	14000	14000	0
158	20231103	180500	130467930	14000	14000	14000	14000	0
159	20231103	180400	130467930	14000	14000	14000	14000	0
160	20231103	180300	130467930	14000	14000	14000	14000	0
161	20231103	180200	130467930	14000	14000	14000	14000	0
162	20231103	180100	130467930	14000	14000	14000	14000	0
163	20231103	180000	130467930	14000	14000	14000	14000	0
164	20231103	175900	130467930	14000	14000	14000	14000	0
165	20231103	175800	130467930	14000	14000	14000	14000	0
166	20231103	175700	130467930	14000	14000	14000	14000	0
167	20231103	175600	130467930	14000	14000	14000	14000	0
168	20231103	175500	130467930	14000	14000	14000	14000	0
169	20231103	175400	130467930	14000	14000	14000	14000	0
170	20231103	175300	130467930	14000	14000	14000	14000	0
171	20231103	175200	130467930	14000	14000	14000	14000	0
172	20231103	175100	130467930	14000	14000	14000	14000	0
173	20231103	175000	130467930	14000	14000	14000	14000	0
174	20231103	174900	130467930	14000	14000	14000	14000	0
175	20231103	174800	130467930	14000	14000	14000	14000	0
176	20231103	174700	130467930	14000	14000	14000	14000	0
177	20231103	174600	130467930	14000	14000	14000	14000	0
178	20231103	174500	130467930	14000	14000	14000	14000	0
179	20231103	174400	130467930	14000	14000	14000	14000	0
180	20231103	174300	130467930	14000	14000	14000	14000	0
181	20231103	174200	130467930	14000	14000	14000	14000	0
182	20231103	174100	130467930	14000	14000	14000	14000	484
183	20231103	174000	130467930	14000	14000	14000	14000	0
184	20231103	173900	130467930	14000	14000	14000	14000	0
185	20231103	173800	130467930	14000	14000	14000	14000	0
186	20231103	173700	130467930	14000	14000	14000	14000	0
187	20231103	173600	130467930	14000	14000	14000	14000	0
188	20231103	173500	130467930	14000	14000	14000	14000	0
189	20231103	173400	130467930	14000	14000	14000	14000	0
190	20231103	173300	130467930	14000	14000	14000	14000	0
191	20231103	173200	130467930	14000	14000	14000	14000	0
192	20231103	173100	130467930	14000	14000	14000	14000	0
193	20231103	173000	130467930	14000	14000	14000	14000	0
194	20231103	172900	130467930	14000	14000	14000	14000	0
195	20231103	172800	130467930	14000	14000	14000	14000	0
196	20231103	172700	130467930	14000	14000	14000	14000	0
197	20231103	172600	130467930	14000	14000	14000	14000	0
198	20231103	172500	130467930	14000	14000	14000	14000	0
199	20231103	172400	130467930	14000	14000	14000	14000	0
200	20231103	172300	130467930	14000	14000	14000	14000	0
201	20231103	172200	130467930	14000	14000	14000	14000	0
202	20231103	172100	130467930	14000	14000	14000	14000	0
203	20231103	172000	130467930	14000	14000	14000	14000	0
204	20231103	171900	130467930	14000	14000	14000	14000	0
205	20231103	171800	130467930	14000	14000	14000	14000	0
206	20231103	171700	130467930	14000	14000	14000	14000	0
207	20231103	171600	130467930	14000	14000	14000	14000	0
208	20231103	171500	130467930	14000	14000	14000	14000	0
209	20231103	171400	130467930	14000	14000	14000	14000	0
210	20231103	171300	130467930	14000	14000	14000	14000	0
211	20231103	171200	130467930	14000	14000	14000	14000	0
212	20231103	171100	130467930	14000	14000	14000	14000	484
213	20231103	171000	130467930	14000	14000	14000	14000	0
214	20231103	170900	130467930	14000	14000	14000	14000	0
215	20231103	170800	130467930	14000	14000	14000	14000	0
216	20231103	170700	130467930	14000	14000	14000	14000	0
217	20231103	170600	130467930	14000	14000	14000	14000	0
218	20231103	170500	130467930	14000	14000	14000	14000	0
219	20231103	170400	130467930	14000	14000	14000	14000	0
220	20231103	170300	130467930	14000	14000	14000	14000	0
221	20231103	170200	130467930	14000	14000	14000	14000	0
222	20231103	170100	130467930	14000	14000	14000	14000	0
223	20231103	170000	130467930	14000	14000	14000	14000	0
224	20231103	165900	130467930	14000	14000	14000	14000	0
225	20231103	165800	130467930	14000	14000	14000	14000	0
226	20231103	165700	130467930	14000	14000	14000	14000	0
227	20231103	165600	130467930	14000	14000	14000	14000	0
228	20231103	165500	130467930	14000	14000	14000	14000	0
229	20231103	165400	130467930	14000	14000	14000	14000	0
230	20231103	165300	130467930	14000	14000	14000	14000	0
231	20231103	165200	130467930	14000	14000	14000	14000	0
232	20231103	165100	130467930	14000	14000	14000	14000	0
233	20231103	165000	130467930	14000	14000	14000	14000	0
234	20231103	164900	130467930	14000	14000	14000	14000	0
235	20231103	164800	130467930	14000	14000	14000	14000	0
236	20231103	164700	130467930	14000	14000	14000	14000	0
237	20231103	164600	130467930	14000	14000	14000	14000	0
238	20231103	164500	130467930	14000	14000	14000	14000	0
239	20231103	164400	130467930	14000	14000	14000	14000	0
240	20231103	164300	130467930	14000	14000	14000	14000	0
241	20231103	164200	130467930	14000	14000	14000	14000	0
242	20231103	164100	130467930	14000	14000	14000	14000	484
243	20231103	164000	130467930	14000	14000	14000	14000	0
244	20231103	163900	130467930	14000	14000	14000	14000	0
245	20231103	163800	130467930	14000	14000	14000	14000	0
246	20231103	163700	130467930	14000	14000	14000	14000	0
247	20231103	163600	130467930	14000	14000	14000	14000	0
248	20231103	163500	130467930	14000	14000	14000	14000	0
249	20231103	163400	130467930	14000	14000	14000	14000	0
250	20231103	163300	130467930	14000	14000	14000	14000	0
251	20231103	163200	130467930	14000	14000	14000	14000	0
252	20231103	163100	130467930	14000	14000	14000	14000	0
253	20231103	163000	130467930	14000	14000	14000	14000	0
254	20231103	162900	130467930	14000	14000	14000	14000	0
255	20231103	162800	130467930	14000	14000	14000	14000	0
256	20231103	162700	130467930	14000	14000	14000	14000	0
257	20231103	162600	130467930	14000	14000	14000	14000	0
258	20231103	162500	130467930	14000	14000	14000	14000	0
259	20231103	162400	130467930	14000	14000	14000	14000	0
260	20231103	162300	130467930	14000	14000	14000	14000	0
261	20231103	162200	130467930	14000	14000	14000	14000	0
262	20231103	162100	130467930	14000	14000	14000	14000	0
263	20231103	162000	130467930	14000	14000	14000	14000	0
264	20231103	161900	130467930	14000	14000	14000	14000	0
265	20231103	161800	130467930	14000	14000	14000	14000	0
266	20231103	161700	130467930	14000	14000	14000	14000	0
267	20231103	161600	130467930	14000	14000	14000	14000	0
268	20231103	161500	130467930	14000	14000	14000	14000	0
269	20231103	161400	130467930	14000	14000	14000	14000	0
270	20231103	161300	130467930	14000	14000	14000	14000	0
271	20231103	161200	130467930	14000	14000	14000	14000	0
272	20231103	161100	130467930	14000	14000	14000	14000	484
273	20231103	161000	130467930	14000	14000	14000	14000	0
274	20231103	160900	130467930	14000	14000	14000	14000	0
275	20231103	160800	130467930	14000	14000	14000	14000	0
276	20231103	160700	130467930	14000	14000	14000	14000	0
277	20231103	160600	130467930	14000	14000	14000	14000	0
278	20231103	160500	130467930	14000	14000	14000	14000	0
279	20231103	160400	130467930	14000	14000	14000	14000	0
280	20231103	160300	130467930	14000	14000	14000	14000	0
281	20231103	160200	130467930	14000	14000	14000	14000	0
282	20231103	160100	130467930	14000	14000	14000	14000	0
283	20231103	160000	130467930	14000	14000	14000	14000	0
284	20231103	155900	130467930	14000	14000	14000	14000	0
285	20231103	155800	130467930	14000	14000	14000	14000	0
286	20231103	155700	130467930	14000	14000	14000	14000	0
287	20231103	155600	130467930	14000	14000	14000	14000	0
288	20231103	155500	130467930	14000	14000	14000	14000	0
289	20231103	155400	130467930	14000	14000	14000	14000	0
290	20231103	155300	130467930	14000	14000	14000	14000	0
291	20231103	155200	130467930	14000	14000	14000	14000	0
292	20231103	155100	130467930	14000	14000	14000	14000	0
293	20231103	155000	130467930	14000	14000	14000	14000	0
294	20231103	154900	130467930	14000	14000	14000	14000	0
295	20231103	154800	130467930	14000	14000	14000	14000	0
296	20231103	154700	130467930	14000	14000	14000	14000	0
297	20231103	154600	130467930	14000	14000	14000	14000	0
298	20231103	154500	130467930	14000	14000	14000	14000	0
299	20231103	154400	130467930	14000	14000	14000	14000	0
300	20231103	154300	130467930	14000	14000	14000	14000	0
301	20231103	154200	130467930	14000	14000	14000	14000	0
302	20231103	154100	130467930	14000	14000	14000	14000	484
303	20231103	154000	130467930	14000	14000	14000	14000	0
304	20231103	153900	130467930	14000	14000	14000	14000	0
305	20231103	153800	130467930	14000	14000	14000	14000	0
306	20231103	153700	130467930	14000	14000	14000	14000	0
307	20231103	153600	130467930	14000	14000	14000	14000	0
308	20231103	153500	130467930	14000	14000	14000	14000	0
309	20231103	153400	130467930	14000	14000	14000	14000	0
310	20231103	153300	130467930	14000	14000	14000	14000	0
311	20231103	153200	130467930	14000	14000	14000	14000	0
312	20231103	153100	130467930	14000	14000	14000	14000	0
313	20231103	153000	130467930	14000	14000	14000	14000	484
314	20231103	152900	123691930	14040	14040	14040	14040	0
315	20231103	152800	123691930	14040	14040	14040	14040	0
316	20231103	152700	123691930	14040	14040	14040	14040	0
317	20231103	152600	123691930	14040	14040	14040	14040	0
318	20231103	152500	123691930	14040	14040	14040	14040	0
319	20231103	152400	123691930	14040	14040	14040	14040	0
320	20231103	152300	123691930	14040	14040	14040	14040	0
321	20231103	152200	123691930	14040	14040	14040	14040	0
322	20231103	152100	123691930	14040	14040	14040	14040	0
323	20231103	152000	123691930	14040	14040	14040	14040	0
324	20231103	151900	123691930	14040	14070	14070	14040	120
325	20231103	151800	122005760	14070	14070	14070	14070	0
326	20231103	151700	122005760	14070	14070	14070	14070	0
327	20231103	151600	122005760	14070	14070	14070	14070	0
328	20231103	151500	122005760	14070	14070	14070	14070	0
329	20231103	151400	122005760	14070	14050	14070	14050	2
330	20231103	151300	121977640	14070	14070	14070	14070	2
331	20231103	151200	121949500	14050	14060	14060	14050	8
332	20231103	151100	121837030	14070	14070	14070	14070	0
333	20231103	151000	121837030	14070	14070	14070	14070	0
334	20231103	150900	121837030	14070	14070	14070	14070	0
335	20231103	150800	121837030	14070	14070	14070	14070	0
336	20231103	150700	121837030	14070	14070	14070	14070	0
337	20231103	150600	121837030	14070	14070	14070	14070	0
338	20231103	150500	121837030	14070	14050	14070	14050	68
339	20231103	150400	120881610	14050	14050	14050	14050	5
340	20231103	150300	120811360	14070	14050	14070	14050	17
341	20231103	150200	120572190	14070	14070	14070	14070	2
342	20231103	150100	120544050	14070	14070	14070	14070	0
343	20231103	150000	120544050	14070	14070	14070	14070	0
344	20231103	145900	120544050	14070	14070	14070	14050	27
345	20231103	145800	120164380	14070	14070	14070	14070	50
346	20231103	145700	119460880	14050	14070	14070	14050	2
347	20231103	145600	119432760	14030	14030	14030	14030	0
348	20231103	145500	119432760	14030	14060	14070	14030	4
349	20231103	145400	119376540	14020	14050	14050	14020	3
350	20231103	145300	119334420	14050	14060	14060	14050	11
351	20231103	145200	119179860	14040	14050	14050	14040	14
352	20231103	145100	118983190	14060	14060	14060	14060	0
353	20231103	145000	118983190	14060	14060	14060	14060	1
354	20231103	144900	118969130	14010	14010	14010	14010	0
355	20231103	144800	118969130	14010	14010	14010	14010	0
356	20231103	144700	118969130	14010	14050	14050	14010	31
357	20231103	144600	118534370	14070	14070	14070	14070	0
358	20231103	144500	118534370	14070	14070	14070	14070	0
359	20231103	144400	118534370	14070	14070	14070	14070	0
360	20231103	144300	118534370	14070	14070	14070	14070	0
361	20231103	144200	118534370	14070	14070	14070	14070	0
362	20231103	144100	118534370	14070	14070	14070	14070	0
363	20231103	144000	118534370	14070	14070	14070	14070	1
364	20231103	143900	118520300	14010	14010	14010	14010	0
365	20231103	143800	118520300	14010	14010	14010	14010	0
366	20231103	143700	118520300	14010	14020	14020	14010	100
367	20231103	143600	117118550	14070	14070	14070	14070	0
368	20231103	143500	117118550	14070	14070	14070	14070	0
369	20231103	143400	117118550	14070	14070	14070	14070	0
370	20231103	143300	117118550	14070	14070	14070	14070	0
371	20231103	143200	117118550	14070	14070	14070	14070	0
372	20231103	143100	117118550	14070	14070	14070	14070	1
373	20231103	143000	117104480	14020	14020	14020	14020	1
374	20231103	142900	117090460	14070	14070	14070	14070	0
375	20231103	142800	117090460	14070	14070	14070	14070	2
376	20231103	142700	117062320	14010	14010	14010	14010	0
377	20231103	142600	117062320	14010	14010	14010	14010	0
378	20231103	142500	117062320	14010	14010	14010	14010	0
379	20231103	142400	117062320	14010	14040	14040	14000	25
380	20231103	142300	116711910	14070	14070	14070	14070	0
381	20231103	142200	116711910	14070	14070	14070	14070	0
382	20231103	142100	116711910	14070	14070	14070	14070	0
383	20231103	142000	116711910	14070	14070	14070	14070	3
384	20231103	141900	116669700	14080	14080	14080	14080	0
385	20231103	141800	116669700	14080	14080	14080	14080	0
386	20231103	141700	116669700	14080	14080	14080	14080	0
387	20231103	141600	116669700	14080	14080	14080	14080	0
388	20231103	141500	116669700	14080	14080	14080	14080	0
389	20231103	141400	116669700	14080	14080	14080	14080	0
390	20231103	141300	116669700	14080	14080	14080	14080	0
391	20231103	141200	116669700	14080	14080	14080	14080	0
392	20231103	141100	116669700	14080	14080	14080	14080	0
393	20231103	141000	116669700	14080	14080	14080	14080	0
394	20231103	140900	116669700	14080	14080	14080	14080	0
395	20231103	140800	116669700	14080	14080	14080	14080	1
396	20231103	140700	116655620	14000	14000	14000	14000	9
397	20231103	140600	116529620	14000	14000	14000	14000	15
398	20231103	140500	116319620	14090	14000	14090	14000	29
399	20231103	140400	115913520	14000	14000	14000	14000	7
400	20231103	140300	115815520	14000	14000	14000	14000	12
401	20231103	140200	115647520	14000	14000	14090	14000	133
402	20231103	140100	113785410	14010	14000	14010	14000	5
403	20231103	140000	113715400	14000	14000	14000	14000	44
404	20231103	135900	113099400	14000	14000	14000	14000	21
405	20231103	135800	112805400	14000	14020	14020	14000	381
406	20231103	135700	107471310	14000	14070	14070	14000	1262
407	20231103	135600	89764180	14070	14070	14070	14070	0
408	20231103	135500	89764180	14070	14070	14070	14070	0
409	20231103	135400	89764180	14070	14090	14090	14070	253
410	20231103	135300	86200670	14100	14100	14100	14100	0
411	20231103	135200	86200670	14100	14100	14100	14100	0
412	20231103	135100	86200670	14100	14100	14100	14100	0
413	20231103	135000	86200670	14100	14100	14100	14100	0
414	20231103	134900	86200670	14100	14100	14100	14100	1
415	20231103	134800	86186570	14090	14090	14090	14090	0
416	20231103	134700	86186570	14090	14090	14090	14090	0
417	20231103	134600	86186570	14090	14090	14090	14090	0
418	20231103	134500	86186570	14090	14090	14090	14090	0
419	20231103	134400	86186570	14090	14100	14100	14090	483
420	20231103	134300	79376830	14090	14090	14090	14090	0
421	20231103	134200	79376830	14090	14090	14090	14090	0
422	20231103	134100	79376830	14090	14090	14090	14090	0
423	20231103	134000	79376830	14090	14090	14090	14090	0
424	20231103	133900	79376830	14090	14090	14090	14090	0
425	20231103	133800	79376830	14090	14090	14090	14090	0
426	20231103	133700	79376830	14090	14090	14090	14090	0
427	20231103	133600	79376830	14090	14090	14090	14090	0
428	20231103	133500	79376830	14090	14090	14090	14090	105
429	20231103	133400	77897380	14070	14070	14070	14070	0
430	20231103	133300	77897380	14070	14070	14070	14070	0
431	20231103	133200	77897380	14070	14070	14070	14070	0
432	20231103	133100	77897380	14070	14070	14070	14070	0
433	20231103	133000	77897380	14070	14070	14070	14070	0
434	20231103	132900	77897380	14070	14070	14070	14070	0
435	20231103	132800	77897380	14070	14070	14070	14070	0
436	20231103	132700	77897380	14070	14090	14090	14070	18
437	20231103	132600	77643830	14090	14090	14090	14090	56
438	20231103	132500	76854790	14090	14090	14090	14090	6
439	20231103	132400	76770250	14090	14090	14090	14090	0
440	20231103	132300	76770250	14090	14090	14090	14090	0
441	20231103	132200	76770250	14090	14090	14090	14090	0
442	20231103	132100	76770250	14090	14090	14090	14090	0
443	20231103	132000	76770250	14090	14090	14090	14090	0
444	20231103	131900	76770250	14090	14170	14170	14090	7
445	20231103	131800	76671220	14080	14080	14080	14080	0
446	20231103	131700	76671220	14080	14080	14080	14080	0
447	20231103	131600	76671220	14080	14080	14080	14080	0
448	20231103	131500	76671220	14080	14080	14080	14080	0
449	20231103	131400	76671220	14080	14080	14080	14080	0
450	20231103	131300	76671220	14080	14080	14080	14080	0
451	20231103	131200	76671220	14080	14080	14080	14080	0
452	20231103	131100	76671220	14080	14080	14080	14080	0
453	20231103	131000	76671220	14080	14080	14080	14080	0
454	20231103	130900	76671220	14080	14080	14080	14080	0
455	20231103	130800	76671220	14080	14080	14080	14080	0
456	20231103	130700	76671220	14080	14080	14080	14080	0
457	20231103	130600	76671220	14080	14080	14080	14080	0
458	20231103	130500	76671220	14080	14080	14080	14080	0
459	20231103	130400	76671220	14080	14080	14080	14080	0
460	20231103	130300	76671220	14080	14080	14080	14080	0
461	20231103	130200	76671220	14080	14080	14080	14080	0
462	20231103	130100	76671220	14080	14080	14080	14080	0
463	20231103	130000	76671220	14080	14080	14080	14080	0
464	20231103	125900	76671220	14080	14080	14080	14080	0
465	20231103	125800	76671220	14080	14080	14080	14080	5
466	20231103	125700	76600820	14080	14080	14080	14080	15
467	20231103	125600	76389620	14070	14070	14070	14070	0
468	20231103	125500	76389620	14070	14070	14070	14070	0
469	20231103	125400	76389620	14070	14070	14070	14070	0
470	20231103	125300	76389620	14070	14070	14070	14070	0
471	20231103	125200	76389620	14070	14070	14070	14070	0
472	20231103	125100	76389620	14070	14070	14070	14070	0
473	20231103	125000	76389620	14070	14070	14070	14070	0
474	20231103	124900	76389620	14070	14070	14070	14070	0
475	20231103	124800	76389620	14070	14070	14070	14070	0
476	20231103	124700	76389620	14070	14070	14070	14070	0
477	20231103	124600	76389620	14070	14130	14130	14070	667
478	20231103	124500	66975690	14130	14130	14130	14130	0
479	20231103	124400	66975690	14130	14130	14130	14130	0
480	20231103	124300	66975690	14130	14130	14130	14130	0
481	20231103	124200	66975690	14130	14130	14130	14130	0
482	20231103	124100	66975690	14130	14130	14130	14130	0
483	20231103	124000	66975690	14130	14130	14130	14130	0
484	20231103	123900	66975690	14130	14130	14130	14130	3
485	20231103	123800	66933300	14130	14150	14150	14130	22
486	20231103	123700	66622020	14120	14120	14120	14120	0
487	20231103	123600	66622020	14120	14120	14120	14120	0
488	20231103	123500	66622020	14120	14120	14120	14120	0
489	20231103	123400	66622020	14120	14120	14120	14120	0
490	20231103	123300	66622020	14120	14120	14120	14120	0
491	20231103	123200	66622020	14120	14120	14120	14120	0
492	20231103	123100	66622020	14120	14120	14120	14120	0
493	20231103	123000	66622020	14120	14120	14120	14120	0
494	20231103	122900	66622020	14120	14120	14120	14120	0
495	20231103	122800	66622020	14120	14120	14120	14120	0
496	20231103	122700	66622020	14120	14120	14120	14120	0
497	20231103	122600	66622020	14120	14150	14150	14120	16
498	20231103	122500	66395740	14150	14150	14150	14150	1
499	20231103	122400	66381590	14080	14080	14080	14080	0
500	20231103	122300	66381590	14080	14080	14080	14080	0
501	20231103	122200	66381590	14080	14080	14080	14080	0
502	20231103	122100	66381590	14080	14080	14080	14080	0
503	20231103	122000	66381590	14080	14080	14080	14080	0
504	20231103	121900	66381590	14080	14080	14080	14080	0
505	20231103	121800	66381590	14080	14080	14080	14080	0
506	20231103	121700	66381590	14080	14080	14080	14080	0
507	20231103	121600	66381590	14080	14080	14080	14080	0
508	20231103	121500	66381590	14080	14080	14080	14080	0
509	20231103	121400	66381590	14080	14080	14080	14080	0
510	20231103	121300	66381590	14080	14080	14080	14080	0
511	20231103	121200	66381590	14080	14080	14080	14080	0
512	20231103	121100	66381590	14080	14080	14080	14080	0
513	20231103	121000	66381590	14080	14080	14080	14080	0
514	20231103	120900	66381590	14080	14080	14080	14080	0
515	20231103	120800	66381590	14080	14080	14080	14080	0
516	20231103	120700	66381590	14080	14080	14080	14080	0
517	20231103	120600	66381590	14080	14080	14080	14080	0
518	20231103	120500	66381590	14080	14080	14080	14080	1
519	20231103	120400	66367510	14150	14150	14150	14150	0
520	20231103	120300	66367510	14150	14150	14150	14150	0
521	20231103	120200	66367510	14150	14150	14150	14150	0
522	20231103	120100	66367510	14150	14150	14150	14150	1
523	20231103	120000	66353360	14070	14070	14070	14070	0
524	20231103	115900	66353360	14070	14150	14150	14070	4
525	20231103	115800	66296840	14070	14070	14070	14070	0
526	20231103	115700	66296840	14070	14070	14070	14070	0
527	20231103	115600	66296840	14070	14070	14070	14070	0
528	20231103	115500	66296840	14070	14070	14070	14070	0
529	20231103	115400	66296840	14070	14070	14070	14070	0
530	20231103	115300	66296840	14070	14070	14070	14070	4
531	20231103	115200	66240560	14160	14160	14160	14160	12
532	20231103	115100	66070640	14160	14160	14160	14160	1
533	20231103	115000	66056480	14070	14070	14160	14070	29
534	20231103	114900	65648270	14070	14070	14070	14070	0
535	20231103	114800	65648270	14070	14070	14070	14070	0
536	20231103	114700	65648270	14070	14070	14070	14070	0
537	20231103	114600	65648270	14070	14160	14160	14070	2
538	20231103	114500	65620040	14070	14070	14070	14070	0
539	20231103	114400	65620040	14070	14070	14070	14070	12
540	20231103	114300	65451200	14070	14070	14070	14070	0
541	20231103	114200	65451200	14070	14070	14070	14070	0
542	20231103	114100	65451200	14070	14070	14070	14070	0
543	20231103	114000	65451200	14070	14070	14070	14070	73
544	20231103	113900	64424090	14070	14080	14080	14070	200
545	20231103	113800	61608470	14080	14080	14080	14080	0
546	20231103	113700	61608470	14080	14080	14080	14080	0
547	20231103	113600	61608470	14080	14080	14080	14080	0
548	20231103	113500	61608470	14080	14080	14080	14080	0
549	20231103	113400	61608470	14080	14080	14080	14080	0
550	20231103	113300	61608470	14080	14080	14080	14080	0
551	20231103	113200	61608470	14080	14080	14080	14080	0
552	20231103	113100	61608470	14080	14080	14080	14080	7
553	20231103	113000	61509910	14080	14080	14080	14080	20
554	20231103	112900	61228310	14080	14080	14080	14080	0
555	20231103	112800	61228310	14080	14080	14080	14080	0
556	20231103	112700	61228310	14080	14080	14080	14080	0
557	20231103	112600	61228310	14080	14080	14080	14080	0
558	20231103	112500	61228310	14080	14080	14080	14080	0
559	20231103	112400	61228310	14080	14080	14080	14080	0
560	20231103	112300	61228310	14080	14080	14080	14080	0
561	20231103	112200	61228310	14080	14080	14080	14080	0
562	20231103	112100	61228310	14080	14080	14080	14080	0
563	20231103	112000	61228310	14080	14080	14080	14080	0
564	20231103	111900	61228310	14080	14080	14080	14080	0
565	20231103	111800	61228310	14080	14080	14080	14080	26
566	20231103	111700	60862230	14080	14080	14080	14080	0
567	20231103	111600	60862230	14080	14080	14080	14080	0
568	20231103	111500	60862230	14080	14080	14080	14080	0
569	20231103	111400	60862230	14080	14080	14080	14080	0
570	20231103	111300	60862230	14080	14080	14080	14080	7
571	20231103	111200	60763670	14080	14080	14080	14080	20
572	20231103	111100	60482070	14080	14080	14080	14080	0
573	20231103	111000	60482070	14080	14080	14080	14080	0
574	20231103	110900	60482070	14080	14110	14110	14080	133
575	20231103	110800	58606850	14100	14100	14100	14100	0
576	20231103	110700	58606850	14100	14100	14100	14100	0
577	20231103	110600	58606850	14100	14100	14100	14100	0
578	20231103	110500	58606850	14100	14100	14100	14100	0
579	20231103	110400	58606850	14100	14100	14100	14100	0
580	20231103	110300	58606850	14100	14100	14100	14100	0
581	20231103	110200	58606850	14100	14100	14100	14100	0
582	20231103	110100	58606850	14100	14100	14100	14100	28
583	20231103	110000	58212050	14110	14140	14140	14110	172
584	20231103	105900	55783250	14130	14130	14130	14130	0
585	20231103	105800	55783250	14130	14130	14130	14130	0
586	20231103	105700	55783250	14130	14130	14130	14130	0
587	20231103	105600	55783250	14130	14130	14130	14130	0
588	20231103	105500	55783250	14130	14130	14130	14130	0
589	20231103	105400	55783250	14130	14130	14130	14130	0
590	20231103	105300	55783250	14130	14130	14130	14130	0
591	20231103	105200	55783250	14130	14130	14130	14130	2
592	20231103	105100	55754990	14190	14190	14190	14190	5
593	20231103	105000	55684040	14190	14190	14190	14190	1
594	20231103	104900	55669850	14120	14120	14120	14120	0
595	20231103	104800	55669850	14120	14120	14120	14120	214
596	20231103	104700	52648170	14190	14190	14190	14190	0
597	20231103	104600	52648170	14190	14190	14190	14190	0
598	20231103	104500	52648170	14190	14190	14190	14190	0
599	20231103	104400	52648170	14190	14190	14190	14190	1
600	20231103	104300	52633980	14100	14160	14160	14100	251
601	20231103	104200	49082570	14160	14160	14160	14160	0
602	20231103	104100	49082570	14160	14160	14160	14160	0
603	20231103	104000	49082570	14160	14160	14160	14160	0
604	20231103	103900	49082570	14160	14160	14160	14160	0
605	20231103	103800	49082570	14160	14160	14160	14160	0
606	20231103	103700	49082570	14160	14160	14160	14160	0
607	20231103	103600	49082570	14160	14160	14160	14160	1
608	20231103	103500	49068410	14160	14160	14160	14160	1
609	20231103	103400	49054250	14080	14080	14080	14080	0
610	20231103	103300	49054250	14080	14160	14160	14080	14
611	20231103	103200	48856330	14140	14140	14150	14140	80
612	20231103	103100	47725070	14080	14080	14080	14080	0
613	20231103	103000	47725070	14080	14080	14080	14080	0
614	20231103	102900	47725070	14080	14080	14080	14080	0
615	20231103	102800	47725070	14080	14080	14080	14080	13
616	20231103	102700	47542030	14080	14080	14080	14080	0
617	20231103	102600	47542030	14080	14080	14080	14080	0
618	20231103	102500	47542030	14080	14080	14080	14080	0
619	20231103	102400	47542030	14080	14080	14080	14080	0
620	20231103	102300	47542030	14080	14080	14080	14080	0
621	20231103	102200	47542030	14080	14080	14080	14080	0
622	20231103	102100	47542030	14080	14080	14080	14080	20
623	20231103	102000	47260430	14080	14080	14080	14080	0
624	20231103	101900	47260430	14080	14080	14080	14080	0
625	20231103	101800	47260430	14080	14080	14080	14080	0
626	20231103	101700	47260430	14080	14080	14080	14080	1
627	20231103	101600	47246350	14080	14080	14080	14080	0
628	20231103	101500	47246350	14080	14080	14080	14080	10
629	20231103	101400	47105550	14080	14080	14080	14080	0
630	20231103	101300	47105550	14080	14080	14080	14080	0
631	20231103	101200	47105550	14080	14080	14080	14080	0
632	20231103	101100	47105550	14080	14080	14080	14080	0
633	20231103	101000	47105550	14080	14080	14080	14080	0
634	20231103	100900	47105550	14080	14080	14080	14080	0
635	20231103	100800	47105550	14080	14080	14080	14080	0
636	20231103	100700	47105550	14080	14080	14080	14080	0
637	20231103	100600	47105550	14080	14080	14080	14080	0
638	20231103	100500	47105550	14080	14080	14080	14080	1
639	20231103	100400	47091470	14050	14050	14050	14050	0
640	20231103	100300	47091470	14050	14050	14050	14050	0
641	20231103	100200	47091470	14050	14050	14050	14050	0
642	20231103	100100	47091470	14050	14050	14050	14050	0
643	20231103	100000	47091470	14050	14120	14120	14050	193
644	20231103	095900	44369900	14120	14120	14120	14120	0
645	20231103	095800	44369900	14120	14120	14120	14120	5
646	20231103	095700	44299300	14110	14110	14110	14110	0
647	20231103	095600	44299300	14110	14110	14110	14110	0
648	20231103	095500	44299300	14110	14200	14200	14110	32
649	20231103	095400	43847600	14200	14200	14200	14200	0
650	20231103	095300	43847600	14200	14190	14200	14190	198
651	20231103	095200	41036510	14190	14190	14190	14190	0
652	20231103	095100	41036510	14190	14190	14190	14190	0
653	20231103	095000	41036510	14190	14190	14190	14190	10
654	20231103	094900	40894610	14200	14200	14200	14200	0
655	20231103	094800	40894610	14200	14200	14200	14200	0
656	20231103	094700	40894610	14200	14200	14200	14200	0
657	20231103	094600	40894610	14200	14200	14200	14200	0
658	20231103	094500	40894610	14200	14200	14200	14200	20
659	20231103	094400	40610610	14200	14200	14200	14200	18
660	20231103	094300	40355010	14200	14200	14200	14200	71
661	20231103	094200	39346810	14200	14190	14200	14190	71
662	20231103	094100	38339270	14190	14190	14200	14190	370
663	20231103	094000	33087450	14180	14180	14180	14180	141
664	20231103	093900	31088070	14150	14120	14180	14120	366
665	20231103	093800	25904730	14130	14130	14130	14130	3
666	20231103	093700	25862340	14120	14120	14120	14120	244
667	20231103	093600	22417060	14110	14100	14110	14100	375
668	20231103	093500	17127660	14100	14100	14100	14100	0
669	20231103	093400	17127660	14100	14100	14100	14100	0
670	20231103	093300	17127660	14100	14100	14100	14100	0
671	20231103	093200	17127660	14100	14100	14100	14100	0
672	20231103	093100	17127660	14100	14100	14100	14100	0
673	20231103	093000	17127660	14100	14100	14100	14100	100
674	20231103	092900	15717660	14110	14110	14110	14110	0
675	20231103	092800	15717660	14110	14110	14110	14110	0
676	20231103	092700	15717660	14110	14110	14110	14110	0
677	20231103	092600	15717660	14110	14110	14110	14110	0
678	20231103	092500	15717660	14110	14110	14110	14110	85
679	20231103	092400	14518310	14110	14110	14120	14110	133
680	20231103	092300	12640980	14110	14110	14110	14110	442
681	20231103	092200	6404360	14100	14100	14100	14100	0
682	20231103	092100	6404360	14100	14100	14100	14100	0
683	20231103	092000	6404360	14100	14100	14100	14100	0
684	20231103	091900	6404360	14100	14100	14100	14100	0
685	20231103	091800	6404360	14100	14100	14100	14100	0
686	20231103	091700	6404360	14100	14100	14100	14100	0
687	20231103	091600	6404360	14100	14100	14100	14100	0
688	20231103	091500	6404360	14100	14100	14100	14100	0
689	20231103	091400	6404360	14100	14100	14100	14100	0
690	20231103	091300	6404360	14100	14030	14100	14030	2
691	20231103	091200	6376230	14020	14020	14020	14020	0
692	20231103	091100	6376230	14020	14020	14020	14020	0
693	20231103	091000	6376230	14020	14020	14020	14020	196
694	20231103	090900	3628310	14020	14020	14030	14010	92
695	20231103	090800	2339310	14020	14020	14020	14020	0
696	20231103	090700	2339310	14020	14020	14020	14020	0
697	20231103	090600	2339310	14020	14020	14020	14020	45
698	20231103	090500	1708410	14120	14120	14120	14120	0
699	20231103	090400	1708410	14120	14120	14120	14120	1
700	20231103	090300	1694290	14010	14010	14010	14010	0
701	20231103	090200	1694290	14010	14010	14010	14010	0
702	20231103	090100	1694290	14010	14010	14010	14010	0
703	20231103	090000	1694290	14010	14000	14040	14000	121