KissMeData/081000/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	195100	232279330	12400	12400	12400	12400	337
3	20231102	195000	232279330	12400	12400	12400	12400	0
4	20231102	194900	232279330	12400	12400	12400	12400	0
5	20231102	194800	232279330	12400	12400	12400	12400	0
6	20231102	194700	232279330	12400	12400	12400	12400	0
7	20231102	194600	232279330	12400	12400	12400	12400	0
8	20231102	194500	232279330	12400	12400	12400	12400	0
9	20231102	194400	232279330	12400	12400	12400	12400	0
10	20231102	194300	232279330	12400	12400	12400	12400	0
11	20231102	194200	232279330	12400	12400	12400	12400	0
12	20231102	194100	232279330	12400	12400	12400	12400	0
13	20231102	194000	232279330	12400	12400	12400	12400	0
14	20231102	193900	232279330	12400	12400	12400	12400	0
15	20231102	193800	232279330	12400	12400	12400	12400	0
16	20231102	193700	232279330	12400	12400	12400	12400	0
17	20231102	193600	232279330	12400	12400	12400	12400	0
18	20231102	193500	232279330	12400	12400	12400	12400	0
19	20231102	193400	232279330	12400	12400	12400	12400	0
20	20231102	193300	232279330	12400	12400	12400	12400	0
21	20231102	193200	232279330	12400	12400	12400	12400	0
22	20231102	193100	232279330	12400	12400	12400	12400	0
23	20231102	193000	232279330	12400	12400	12400	12400	0
24	20231102	192900	232279330	12400	12400	12400	12400	0
25	20231102	192800	232279330	12400	12400	12400	12400	0
26	20231102	192700	232279330	12400	12400	12400	12400	0
27	20231102	192600	232279330	12400	12400	12400	12400	0
28	20231102	192500	232279330	12400	12400	12400	12400	0
29	20231102	192400	232279330	12400	12400	12400	12400	0
30	20231102	192300	232279330	12400	12400	12400	12400	0
31	20231102	192200	232279330	12400	12400	12400	12400	0
32	20231102	192100	232279330	12400	12400	12400	12400	337
33	20231102	192000	232279330	12400	12400	12400	12400	0
34	20231102	191900	232279330	12400	12400	12400	12400	0
35	20231102	191800	232279330	12400	12400	12400	12400	0
36	20231102	191700	232279330	12400	12400	12400	12400	0
37	20231102	191600	232279330	12400	12400	12400	12400	0
38	20231102	191500	232279330	12400	12400	12400	12400	0
39	20231102	191400	232279330	12400	12400	12400	12400	0
40	20231102	191300	232279330	12400	12400	12400	12400	0
41	20231102	191200	232279330	12400	12400	12400	12400	0
42	20231102	191100	232279330	12400	12400	12400	12400	0
43	20231102	191000	232279330	12400	12400	12400	12400	0
44	20231102	190900	232279330	12400	12400	12400	12400	0
45	20231102	190800	232279330	12400	12400	12400	12400	0
46	20231102	190700	232279330	12400	12400	12400	12400	0
47	20231102	190600	232279330	12400	12400	12400	12400	0
48	20231102	190500	232279330	12400	12400	12400	12400	0
49	20231102	190400	232279330	12400	12400	12400	12400	0
50	20231102	190300	232279330	12400	12400	12400	12400	0
51	20231102	190200	232279330	12400	12400	12400	12400	0
52	20231102	190100	232279330	12400	12400	12400	12400	0
53	20231102	190000	232279330	12400	12400	12400	12400	0
54	20231102	185900	232279330	12400	12400	12400	12400	0
55	20231102	185800	232279330	12400	12400	12400	12400	0
56	20231102	185700	232279330	12400	12400	12400	12400	0
57	20231102	185600	232279330	12400	12400	12400	12400	0
58	20231102	185500	232279330	12400	12400	12400	12400	0
59	20231102	185400	232279330	12400	12400	12400	12400	0
60	20231102	185300	232279330	12400	12400	12400	12400	0
61	20231102	185200	232279330	12400	12400	12400	12400	0
62	20231102	185100	232279330	12400	12400	12400	12400	337
63	20231102	185000	232279330	12400	12400	12400	12400	0
64	20231102	184900	232279330	12400	12400	12400	12400	0
65	20231102	184800	232279330	12400	12400	12400	12400	0
66	20231102	184700	232279330	12400	12400	12400	12400	0
67	20231102	184600	232279330	12400	12400	12400	12400	0
68	20231102	184500	232279330	12400	12400	12400	12400	0
69	20231102	184400	232279330	12400	12400	12400	12400	0
70	20231102	184300	232279330	12400	12400	12400	12400	0
71	20231102	184200	232279330	12400	12400	12400	12400	0
72	20231102	184100	232279330	12400	12400	12400	12400	0
73	20231102	184000	232279330	12400	12400	12400	12400	0
74	20231102	183900	232279330	12400	12400	12400	12400	0
75	20231102	183800	232279330	12400	12400	12400	12400	0
76	20231102	183700	232279330	12400	12400	12400	12400	0
77	20231102	183600	232279330	12400	12400	12400	12400	0
78	20231102	183500	232279330	12400	12400	12400	12400	0
79	20231102	183400	232279330	12400	12400	12400	12400	0
80	20231102	183300	232279330	12400	12400	12400	12400	0
81	20231102	183200	232279330	12400	12400	12400	12400	0
82	20231102	183100	232279330	12400	12400	12400	12400	0
83	20231102	183000	232279330	12400	12400	12400	12400	0
84	20231102	182900	232279330	12400	12400	12400	12400	0
85	20231102	182800	232279330	12400	12400	12400	12400	0
86	20231102	182700	232279330	12400	12400	12400	12400	0
87	20231102	182600	232279330	12400	12400	12400	12400	0
88	20231102	182500	232279330	12400	12400	12400	12400	0
89	20231102	182400	232279330	12400	12400	12400	12400	0
90	20231102	182300	232279330	12400	12400	12400	12400	0
91	20231102	182200	232279330	12400	12400	12400	12400	0
92	20231102	182100	232279330	12400	12400	12400	12400	337
93	20231102	182000	232279330	12400	12400	12400	12400	0
94	20231102	181900	232279330	12400	12400	12400	12400	0
95	20231102	181800	232279330	12400	12400	12400	12400	0
96	20231102	181700	232279330	12400	12400	12400	12400	0
97	20231102	181600	232279330	12400	12400	12400	12400	0
98	20231102	181500	232279330	12400	12400	12400	12400	0
99	20231102	181400	232279330	12400	12400	12400	12400	0
100	20231102	181300	232279330	12400	12400	12400	12400	0
101	20231102	181200	232279330	12400	12400	12400	12400	0
102	20231102	181100	232279330	12400	12400	12400	12400	0
103	20231102	181000	232279330	12400	12400	12400	12400	0
104	20231102	180900	232279330	12400	12400	12400	12400	0
105	20231102	180800	232279330	12400	12400	12400	12400	0
106	20231102	180700	232279330	12400	12400	12400	12400	0
107	20231102	180600	232279330	12400	12400	12400	12400	0
108	20231102	180500	232279330	12400	12400	12400	12400	0
109	20231102	180400	232279330	12400	12400	12400	12400	0
110	20231102	180300	232279330	12400	12400	12400	12400	0
111	20231102	180200	232279330	12400	12400	12400	12400	0
112	20231102	180100	232279330	12400	12400	12400	12400	0
113	20231102	180000	232279330	12400	12400	12400	12400	0
114	20231102	175900	232279330	12400	12400	12400	12400	0
115	20231102	175800	232279330	12400	12400	12400	12400	0
116	20231102	175700	232279330	12400	12400	12400	12400	0
117	20231102	175600	232279330	12400	12400	12400	12400	0
118	20231102	175500	232279330	12400	12400	12400	12400	0
119	20231102	175400	232279330	12400	12400	12400	12400	0
120	20231102	175300	232279330	12400	12400	12400	12400	0
121	20231102	175200	232279330	12400	12400	12400	12400	0
122	20231102	175100	232279330	12400	12400	12400	12400	337
123	20231102	175000	232279330	12400	12400	12400	12400	0
124	20231102	174900	232279330	12400	12400	12400	12400	0
125	20231102	174800	232279330	12400	12400	12400	12400	0
126	20231102	174700	232279330	12400	12400	12400	12400	0
127	20231102	174600	232279330	12400	12400	12400	12400	0
128	20231102	174500	232279330	12400	12400	12400	12400	0
129	20231102	174400	232279330	12400	12400	12400	12400	0
130	20231102	174300	232279330	12400	12400	12400	12400	0
131	20231102	174200	232279330	12400	12400	12400	12400	0
132	20231102	174100	232279330	12400	12400	12400	12400	0
133	20231102	174000	232279330	12400	12400	12400	12400	0
134	20231102	173900	232279330	12400	12400	12400	12400	0
135	20231102	173800	232279330	12400	12400	12400	12400	0
136	20231102	173700	232279330	12400	12400	12400	12400	0
137	20231102	173600	232279330	12400	12400	12400	12400	0
138	20231102	173500	232279330	12400	12400	12400	12400	0
139	20231102	173400	232279330	12400	12400	12400	12400	0
140	20231102	173300	232279330	12400	12400	12400	12400	0
141	20231102	173200	232279330	12400	12400	12400	12400	0
142	20231102	173100	232279330	12400	12400	12400	12400	0
143	20231102	173000	232279330	12400	12400	12400	12400	0
144	20231102	172900	232279330	12400	12400	12400	12400	0
145	20231102	172800	232279330	12400	12400	12400	12400	0
146	20231102	172700	232279330	12400	12400	12400	12400	0
147	20231102	172600	232279330	12400	12400	12400	12400	0
148	20231102	172500	232279330	12400	12400	12400	12400	0
149	20231102	172400	232279330	12400	12400	12400	12400	0
150	20231102	172300	232279330	12400	12400	12400	12400	0
151	20231102	172200	232279330	12400	12400	12400	12400	0
152	20231102	172100	232279330	12400	12400	12400	12400	337
153	20231102	172000	232279330	12400	12400	12400	12400	0
154	20231102	171900	232279330	12400	12400	12400	12400	0
155	20231102	171800	232279330	12400	12400	12400	12400	0
156	20231102	171700	232279330	12400	12400	12400	12400	0
157	20231102	171600	232279330	12400	12400	12400	12400	0
158	20231102	171500	232279330	12400	12400	12400	12400	0
159	20231102	171400	232279330	12400	12400	12400	12400	0
160	20231102	171300	232279330	12400	12400	12400	12400	0
161	20231102	171200	232279330	12400	12400	12400	12400	0
162	20231102	171100	232279330	12400	12400	12400	12400	0
163	20231102	171000	232279330	12400	12400	12400	12400	0
164	20231102	170900	232279330	12400	12400	12400	12400	0
165	20231102	170800	232279330	12400	12400	12400	12400	0
166	20231102	170700	232279330	12400	12400	12400	12400	0
167	20231102	170600	232279330	12400	12400	12400	12400	0
168	20231102	170500	232279330	12400	12400	12400	12400	0
169	20231102	170400	232279330	12400	12400	12400	12400	0
170	20231102	170300	232279330	12400	12400	12400	12400	0
171	20231102	170200	232279330	12400	12400	12400	12400	0
172	20231102	170100	232279330	12400	12400	12400	12400	0
173	20231102	170000	232279330	12400	12400	12400	12400	0
174	20231102	165900	232279330	12400	12400	12400	12400	0
175	20231102	165800	232279330	12400	12400	12400	12400	0
176	20231102	165700	232279330	12400	12400	12400	12400	0
177	20231102	165600	232279330	12400	12400	12400	12400	0
178	20231102	165500	232279330	12400	12400	12400	12400	0
179	20231102	165400	232279330	12400	12400	12400	12400	0
180	20231102	165300	232279330	12400	12400	12400	12400	0
181	20231102	165200	232279330	12400	12400	12400	12400	0
182	20231102	165100	232279330	12400	12400	12400	12400	337
183	20231102	165000	232279330	12400	12400	12400	12400	0
184	20231102	164900	232279330	12400	12400	12400	12400	0
185	20231102	164800	232279330	12400	12400	12400	12400	0
186	20231102	164700	232279330	12400	12400	12400	12400	0
187	20231102	164600	232279330	12400	12400	12400	12400	0
188	20231102	164500	232279330	12400	12400	12400	12400	0
189	20231102	164400	232279330	12400	12400	12400	12400	0
190	20231102	164300	232279330	12400	12400	12400	12400	0
191	20231102	164200	232279330	12400	12400	12400	12400	0
192	20231102	164100	232279330	12400	12400	12400	12400	0
193	20231102	164000	232279330	12400	12400	12400	12400	0
194	20231102	163900	232279330	12400	12400	12400	12400	0
195	20231102	163800	232279330	12400	12400	12400	12400	0
196	20231102	163700	232279330	12400	12400	12400	12400	0
197	20231102	163600	232279330	12400	12400	12400	12400	0
198	20231102	163500	232279330	12400	12400	12400	12400	0
199	20231102	163400	232279330	12400	12400	12400	12400	0
200	20231102	163300	232279330	12400	12400	12400	12400	0
201	20231102	163200	232279330	12400	12400	12400	12400	0
202	20231102	163100	232279330	12400	12400	12400	12400	0
203	20231102	163000	232279330	12400	12400	12400	12400	0
204	20231102	162900	232279330	12400	12400	12400	12400	0
205	20231102	162800	232279330	12400	12400	12400	12400	0
206	20231102	162700	232279330	12400	12400	12400	12400	0
207	20231102	162600	232279330	12400	12400	12400	12400	0
208	20231102	162500	232279330	12400	12400	12400	12400	0
209	20231102	162400	232279330	12400	12400	12400	12400	0
210	20231102	162300	232279330	12400	12400	12400	12400	0
211	20231102	162200	232279330	12400	12400	12400	12400	0
212	20231102	162100	232279330	12400	12400	12400	12400	337
213	20231102	162000	232279330	12400	12400	12400	12400	0
214	20231102	161900	232279330	12400	12400	12400	12400	0
215	20231102	161800	232279330	12400	12400	12400	12400	0
216	20231102	161700	232279330	12400	12400	12400	12400	0
217	20231102	161600	232279330	12400	12400	12400	12400	0
218	20231102	161500	232279330	12400	12400	12400	12400	0
219	20231102	161400	232279330	12400	12400	12400	12400	0
220	20231102	161300	232279330	12400	12400	12400	12400	0
221	20231102	161200	232279330	12400	12400	12400	12400	0
222	20231102	161100	232279330	12400	12400	12400	12400	0
223	20231102	161000	232279330	12400	12400	12400	12400	0
224	20231102	160900	232279330	12400	12400	12400	12400	0
225	20231102	160800	232279330	12400	12400	12400	12400	0
226	20231102	160700	232279330	12400	12400	12400	12400	0
227	20231102	160600	232279330	12400	12400	12400	12400	0
228	20231102	160500	232279330	12400	12400	12400	12400	0
229	20231102	160400	232279330	12400	12400	12400	12400	0
230	20231102	160300	232279330	12400	12400	12400	12400	0
231	20231102	160200	232279330	12400	12400	12400	12400	0
232	20231102	160100	232279330	12400	12400	12400	12400	0
233	20231102	160000	232279330	12400	12400	12400	12400	0
234	20231102	155900	232279330	12400	12400	12400	12400	0
235	20231102	155800	232279330	12400	12400	12400	12400	0
236	20231102	155700	232279330	12400	12400	12400	12400	0
237	20231102	155600	232279330	12400	12400	12400	12400	0
238	20231102	155500	232279330	12400	12400	12400	12400	0
239	20231102	155400	232279330	12400	12400	12400	12400	0
240	20231102	155300	232279330	12400	12400	12400	12400	0
241	20231102	155200	232279330	12400	12400	12400	12400	0
242	20231102	155100	232279330	12400	12400	12400	12400	337
243	20231102	155000	232279330	12400	12400	12400	12400	0
244	20231102	154900	232279330	12400	12400	12400	12400	0
245	20231102	154800	232279330	12400	12400	12400	12400	0
246	20231102	154700	232279330	12400	12400	12400	12400	0
247	20231102	154600	232279330	12400	12400	12400	12400	0
248	20231102	154500	232279330	12400	12400	12400	12400	0
249	20231102	154400	232279330	12400	12400	12400	12400	0
250	20231102	154300	232279330	12400	12400	12400	12400	0
251	20231102	154200	232279330	12400	12400	12400	12400	0
252	20231102	154100	232279330	12400	12400	12400	12400	0
253	20231102	154000	232279330	12400	12400	12400	12400	0
254	20231102	153900	232279330	12400	12400	12400	12400	0
255	20231102	153800	232279330	12400	12400	12400	12400	0
256	20231102	153700	232279330	12400	12400	12400	12400	0
257	20231102	153600	232279330	12400	12400	12400	12400	0
258	20231102	153500	232279330	12400	12400	12400	12400	0
259	20231102	153400	232279330	12400	12400	12400	12400	0
260	20231102	153300	232279330	12400	12400	12400	12400	0
261	20231102	153200	232279330	12400	12400	12400	12400	0
262	20231102	153100	232279330	12400	12400	12400	12400	0
263	20231102	153000	232279330	12400	12400	12400	12400	337
264	20231102	152900	228100530	12400	12400	12400	12400	0
265	20231102	152800	228100530	12400	12400	12400	12400	0
266	20231102	152700	228100530	12400	12400	12400	12400	0
267	20231102	152600	228100530	12400	12400	12400	12400	0
268	20231102	152500	228100530	12400	12400	12400	12400	0
269	20231102	152400	228100530	12400	12400	12400	12400	0
270	20231102	152300	228100530	12400	12400	12400	12400	0
271	20231102	152200	228100530	12400	12400	12400	12400	0
272	20231102	152100	228100530	12400	12400	12400	12400	0
273	20231102	152000	228100530	12400	12400	12400	12400	0
274	20231102	151900	228100530	12400	12390	12400	12390	15
275	20231102	151800	227914660	12390	12380	12390	12370	17
276	20231102	151700	227704340	12390	12390	12390	12390	1
277	20231102	151600	227691950	12390	12390	12390	12390	0
278	20231102	151500	227691950	12390	12390	12390	12390	0
279	20231102	151400	227691950	12390	12390	12390	12390	3
280	20231102	151300	227654780	12390	12390	12390	12390	0
281	20231102	151200	227654780	12390	12390	12390	12390	14
282	20231102	151100	227481320	12390	12400	12400	12390	39
283	20231102	151000	226998080	12400	12390	12400	12390	33
284	20231102	150900	226589180	12390	12390	12390	12390	25
285	20231102	150800	226279430	12390	12390	12390	12390	0
286	20231102	150700	226279430	12390	12390	12390	12390	0
287	20231102	150600	226279430	12390	12390	12390	12390	5
288	20231102	150500	226217480	12390	12390	12390	12390	5
289	20231102	150400	226155530	12390	12390	12390	12390	1
290	20231102	150300	226143140	12390	12390	12390	12390	0
291	20231102	150200	226143140	12390	12390	12390	12390	0
292	20231102	150100	226143140	12390	12380	12390	12380	59
293	20231102	150000	225412220	12380	12370	12380	12370	402
294	20231102	145900	220436000	12370	12370	12370	12370	0
295	20231102	145800	220436000	12370	12370	12370	12370	1
296	20231102	145700	220423630	12340	12340	12340	12340	54
297	20231102	145600	219757270	12370	12350	12370	12350	6
298	20231102	145500	219683070	12350	12310	12350	12310	55
299	20231102	145400	219005980	12330	12330	12330	12330	0
300	20231102	145300	219005980	12330	12330	12330	12330	54
301	20231102	145200	218340160	12330	12330	12330	12330	1
302	20231102	145100	218327830	12340	12340	12340	12340	0
303	20231102	145000	218327830	12340	12340	12360	12340	156
304	20231102	144900	216400810	12340	12340	12340	12340	0
305	20231102	144800	216400810	12340	12340	12340	12340	54
306	20231102	144700	215734450	12330	12330	12330	12330	0
307	20231102	144600	215734450	12330	12330	12330	12330	0
308	20231102	144500	215734450	12330	12360	12380	12330	84
309	20231102	144400	214697750	12350	12350	12350	12350	2
310	20231102	144300	214673050	12350	12350	12350	12330	57
311	20231102	144200	213970180	12320	12320	12320	12320	0
312	20231102	144100	213970180	12320	12350	12350	12320	78
313	20231102	144000	213008500	12350	12350	12350	12350	25
314	20231102	143900	212699750	12320	12320	12320	12320	0
315	20231102	143800	212699750	12320	12320	12320	12320	54
316	20231102	143700	212034470	12350	12350	12350	12350	28
317	20231102	143600	211688670	12340	12320	12340	12320	66
318	20231102	143500	210875310	12340	12350	12350	12340	15
319	20231102	143400	210690180	12350	12350	12350	12350	35
320	20231102	143300	210257930	12350	12350	12350	12350	12
321	20231102	143200	210109730	12330	12330	12330	12330	25
322	20231102	143100	209801480	12330	12340	12350	12330	93
323	20231102	143000	208653950	12340	12330	12340	12330	15
324	20231102	142900	208468970	12320	12320	12320	12320	54
325	20231102	142800	207803690	12340	12340	12340	12340	0
326	20231102	142700	207803690	12340	12340	12340	12340	7
327	20231102	142600	207717310	12340	12340	12340	12340	5
328	20231102	142500	207655610	12350	12350	12350	12350	2
329	20231102	142400	207630910	12320	12320	12320	12320	54
330	20231102	142300	206965630	12350	12350	12350	12350	0
331	20231102	142200	206965630	12350	12330	12350	12330	90
332	20231102	142100	205855210	12350	12350	12350	12350	0
333	20231102	142000	205855210	12350	12350	12350	12350	43
334	20231102	141900	205324160	12360	12360	12360	12360	1
335	20231102	141800	205311800	12360	12360	12360	12360	46
336	20231102	141700	204743240	12350	12350	12360	12350	83
337	20231102	141600	203718150	12330	12330	12330	12330	10
338	20231102	141500	203594850	12330	12350	12350	12330	79
339	20231102	141400	202620280	12330	12330	12330	12330	0
340	20231102	141300	202620280	12330	12330	12330	12330	54
341	20231102	141200	201954460	12350	12350	12350	12350	0
342	20231102	141100	201954460	12350	12350	12350	12350	25
343	20231102	141000	201645710	12330	12330	12330	12330	54
344	20231102	140900	200979890	12330	12330	12330	12330	0
345	20231102	140800	200979890	12330	12330	12330	12330	54
346	20231102	140700	200314070	12330	12330	12330	12330	1
347	20231102	140600	200301740	12330	12330	12330	12330	54
348	20231102	140500	199635920	12330	12330	12330	12330	0
349	20231102	140400	199635920	12330	12330	12330	12330	0
350	20231102	140300	199635920	12330	12370	12370	12330	79
351	20231102	140200	198660850	12370	12370	12370	12370	0
352	20231102	140100	198660850	12370	12370	12370	12370	315
353	20231102	140000	194764300	12380	12380	12380	12380	0
354	20231102	135900	194764300	12380	12370	12380	12370	55
355	20231102	135800	194083940	12370	12370	12370	12370	0
356	20231102	135700	194083940	12370	12370	12370	12370	0
357	20231102	135600	194083940	12370	12370	12370	12370	54
358	20231102	135500	193415960	12370	12370	12370	12370	0
359	20231102	135400	193415960	12370	12370	12370	12370	54
360	20231102	135300	192747980	12370	12370	12370	12370	0
361	20231102	135200	192747980	12370	12370	12370	12370	102
362	20231102	135100	191486240	12380	12380	12380	12380	0
363	20231102	135000	191486240	12380	12380	12380	12380	0
364	20231102	134900	191486240	12380	12380	12380	12380	43
365	20231102	134800	190953900	12380	12380	12380	12380	0
366	20231102	134700	190953900	12380	12380	12380	12380	54
367	20231102	134600	190285380	12400	12400	12400	12400	0
368	20231102	134500	190285380	12400	12400	12400	12400	54
369	20231102	134400	189615780	12420	12400	12420	12400	265
370	20231102	134300	186325950	12400	12360	12400	12360	1731
371	20231102	134200	164876380	12330	12330	12330	12330	54
372	20231102	134100	164210560	12360	12360	12360	12360	23
373	20231102	134000	163926280	12360	12360	12360	12360	79
374	20231102	133900	162949840	12370	12370	12370	12370	121
375	20231102	133800	161453070	12360	12370	12370	12360	55
376	20231102	133700	160773260	12370	12370	12370	12370	2
377	20231102	133600	160748520	12360	12360	12360	12360	0
378	20231102	133500	160748520	12360	12360	12360	12360	55
379	20231102	133400	160068720	12360	12360	12360	12360	9
380	20231102	133300	159957480	12360	12360	12360	12360	55
381	20231102	133200	159277680	12360	12360	12360	12360	0
382	20231102	133100	159277680	12360	12360	12360	12360	54
383	20231102	133000	158610240	12360	12360	12360	12360	0
384	20231102	132900	158610240	12360	12360	12360	12360	0
385	20231102	132800	158610240	12360	12360	12360	12360	54
386	20231102	132700	157942800	12360	12360	12360	12360	0
387	20231102	132600	157942800	12360	12360	12360	12360	54
388	20231102	132500	157275360	12360	12360	12360	12360	0
389	20231102	132400	157275360	12360	12360	12360	12360	54
390	20231102	132300	156607920	12360	12360	12360	12360	0
391	20231102	132200	156607920	12360	12360	12360	12360	0
392	20231102	132100	156607920	12360	12360	12360	12360	54
393	20231102	132000	155940480	12360	12360	12360	12360	11
394	20231102	131900	155804520	12360	12330	12360	12330	65
395	20231102	131800	155002740	12320	12320	12320	12320	0
396	20231102	131700	155002740	12320	12320	12320	12320	54
397	20231102	131600	154337460	12320	12320	12320	12320	0
398	20231102	131500	154337460	12320	12320	12320	12320	300
399	20231102	131400	150641460	12330	12330	12330	12330	54
400	20231102	131300	149975640	12330	12330	12330	12330	0
401	20231102	131200	149975640	12330	12330	12330	12330	55
402	20231102	131100	149297490	12360	12360	12360	12360	0
403	20231102	131000	149297490	12360	12330	12360	12330	55
404	20231102	130900	148619310	12330	12330	12330	12330	0
405	20231102	130800	148619310	12330	12330	12330	12330	0
406	20231102	130700	148619310	12330	12340	12340	12330	77
407	20231102	130600	147669670	12340	12340	12340	12340	0
408	20231102	130500	147669670	12340	12340	12340	12340	34
409	20231102	130400	147250110	12360	12360	12360	12360	10
410	20231102	130300	147126510	12340	12340	12340	12340	9
411	20231102	130200	147015450	12370	12370	12370	12370	0
412	20231102	130100	147015450	12370	12370	12370	12370	0
413	20231102	130000	147015450	12370	12370	12370	12370	2
414	20231102	125900	146990710	12360	12360	12360	12360	40
415	20231102	125800	146496310	12360	12360	12360	12360	0
416	20231102	125700	146496310	12360	12360	12360	12360	0
417	20231102	125600	146496310	12360	12360	12360	12360	23
418	20231102	125500	146212030	12330	12350	12350	12330	95
419	20231102	125400	145040160	12350	12350	12350	12350	15
420	20231102	125300	144854910	12370	12370	12370	12370	1
421	20231102	125200	144842540	12360	12360	12360	12360	0
422	20231102	125100	144842540	12360	12340	12360	12340	30
423	20231102	125000	144471940	12330	12330	12330	12330	22
424	20231102	124900	144200680	12330	12330	12330	12330	0
425	20231102	124800	144200680	12330	12330	12330	12330	0
426	20231102	124700	144200680	12330	12330	12330	12330	0
427	20231102	124600	144200680	12330	12330	12330	12330	0
428	20231102	124500	144200680	12330	12370	12370	12330	80
429	20231102	124400	143213490	12370	12370	12370	12370	34
430	20231102	124300	142792910	12380	12380	12380	12380	0
431	20231102	124200	142792910	12380	12380	12380	12380	1
432	20231102	124100	142780530	12380	12380	12380	12380	0
433	20231102	124000	142780530	12380	12380	12380	12380	3
434	20231102	123900	142743390	12380	12380	12380	12380	0
435	20231102	123800	142743390	12380	12380	12380	12380	52
436	20231102	123700	142099630	12380	12380	12380	12380	0
437	20231102	123600	142099630	12380	12380	12380	12380	0
438	20231102	123500	142099630	12380	12380	12380	12380	6
439	20231102	123400	142025350	12370	12370	12370	12370	0
440	20231102	123300	142025350	12370	12370	12370	12370	0
441	20231102	123200	142025350	12370	12370	12370	12370	0
442	20231102	123100	142025350	12370	12370	12370	12370	0
443	20231102	123000	142025350	12370	12370	12370	12370	0
444	20231102	122900	142025350	12370	12370	12370	12370	0
445	20231102	122800	142025350	12370	12370	12370	12370	1
446	20231102	122700	142012980	12390	12380	12400	12380	911
447	20231102	122600	130729380	12380	12380	12380	12380	0
448	20231102	122500	130729380	12380	12380	12380	12380	1
449	20231102	122400	130717000	12380	12380	12380	12380	9
450	20231102	122300	130605580	12370	12370	12370	12370	0
451	20231102	122200	130605580	12370	12370	12370	12370	0
452	20231102	122100	130605580	12370	12370	12370	12370	0
453	20231102	122000	130605580	12370	12370	12370	12370	0
454	20231102	121900	130605580	12370	12370	12370	12370	0
455	20231102	121800	130605580	12370	12370	12370	12370	3
456	20231102	121700	130568470	12370	12370	12370	12370	0
457	20231102	121600	130568470	12370	12370	12370	12370	0
458	20231102	121500	130568470	12370	12370	12370	12370	0
459	20231102	121400	130568470	12370	12370	12370	12370	0
460	20231102	121300	130568470	12370	12370	12370	12370	0
461	20231102	121200	130568470	12370	12370	12370	12370	0
462	20231102	121100	130568470	12370	12370	12370	12370	0
463	20231102	121000	130568470	12370	12370	12370	12370	1
464	20231102	120900	130556100	12330	12330	12330	12330	0
465	20231102	120800	130556100	12330	12330	12330	12330	0
466	20231102	120700	130556100	12330	12330	12330	12330	130
467	20231102	120600	128953200	12330	12330	12330	12330	0
468	20231102	120500	128953200	12330	12330	12330	12330	0
469	20231102	120400	128953200	12330	12330	12330	12330	0
470	20231102	120300	128953200	12330	12330	12330	12330	0
471	20231102	120200	128953200	12330	12330	12330	12330	0
472	20231102	120100	128953200	12330	12330	12330	12330	0
473	20231102	120000	128953200	12330	12330	12330	12330	75
474	20231102	115900	128028450	12330	12330	12330	12330	0
475	20231102	115800	128028450	12330	12330	12330	12330	0
476	20231102	115700	128028450	12330	12330	12330	12330	0
477	20231102	115600	128028450	12330	12330	12330	12330	0
478	20231102	115500	128028450	12330	12330	12330	12330	1
479	20231102	115400	128016120	12380	12380	12380	12380	0
480	20231102	115300	128016120	12380	12380	12380	12380	0
481	20231102	115200	128016120	12380	12380	12380	12380	0
482	20231102	115100	128016120	12380	12380	12380	12380	1
483	20231102	115000	128003740	12380	12380	12380	12380	0
484	20231102	114900	128003740	12380	12380	12380	12380	1
485	20231102	114800	127991360	12370	12370	12370	12370	0
486	20231102	114700	127991360	12370	12370	12370	12370	0
487	20231102	114600	127991360	12370	12370	12370	12370	0
488	20231102	114500	127991360	12370	12370	12370	12370	0
489	20231102	114400	127991360	12370	12370	12370	12370	29
490	20231102	114300	127632630	12380	12380	12380	12380	0
491	20231102	114200	127632630	12380	12380	12380	12380	1
492	20231102	114100	127620250	12380	12380	12380	12380	0
493	20231102	114000	127620250	12380	12380	12380	12380	0
494	20231102	113900	127620250	12380	12380	12380	12380	1
495	20231102	113800	127607870	12380	12380	12380	12380	0
496	20231102	113700	127607870	12380	12380	12380	12380	1
497	20231102	113600	127595490	12390	12390	12390	12390	0
498	20231102	113500	127595490	12390	12380	12390	12380	6
499	20231102	113400	127521200	12380	12380	12380	12380	9
500	20231102	113300	127409780	12390	12390	12390	12390	5
501	20231102	113200	127347830	12390	12390	12390	12390	20
502	20231102	113100	127100030	12380	12380	12380	12380	130
503	20231102	113000	125490630	12380	12380	12380	12380	2
504	20231102	112900	125465870	12370	12370	12370	12370	1
505	20231102	112800	125453500	12370	12370	12370	12370	8
506	20231102	112700	125354540	12370	12370	12370	12370	27
507	20231102	112600	125020550	12370	12370	12370	12370	5
508	20231102	112500	124958700	12370	12370	12370	12370	1
509	20231102	112400	124946330	12370	12370	12370	12370	6
510	20231102	112300	124872110	12370	12370	12370	12370	0
511	20231102	112200	124872110	12370	12370	12370	12370	3
512	20231102	112100	124835000	12360	12360	12360	12360	0
513	20231102	112000	124835000	12360	12360	12360	12360	0
514	20231102	111900	124835000	12360	12360	12360	12360	5
515	20231102	111800	124773200	12370	12320	12370	12320	9
516	20231102	111700	124662270	12360	12360	12360	12360	88
517	20231102	111600	123574590	12360	12350	12360	12350	116
518	20231102	111500	122141600	12350	12350	12350	12350	44
519	20231102	111400	121598200	12300	12300	12300	12300	0
520	20231102	111300	121598200	12300	12300	12300	12300	0
521	20231102	111200	121598200	12300	12300	12300	12300	0
522	20231102	111100	121598200	12300	12300	12300	12300	0
523	20231102	111000	121598200	12300	12300	12300	12300	2
524	20231102	110900	121573600	12290	12290	12290	12290	0
525	20231102	110800	121573600	12290	12320	12320	12290	136
526	20231102	110700	119901690	12360	12370	12370	12360	136
527	20231102	110600	118220450	12380	12380	12380	12380	9
528	20231102	110500	118109030	12380	12380	12380	12380	0
529	20231102	110400	118109030	12380	12380	12380	12380	0
530	20231102	110300	118109030	12380	12380	12380	12380	1
531	20231102	110200	118096650	12380	12370	12380	12370	45
532	20231102	110100	117539560	12370	12370	12370	12370	3
533	20231102	110000	117502450	12370	12370	12370	12370	30
534	20231102	105900	117131350	12370	12370	12370	12370	0
535	20231102	105800	117131350	12370	12370	12370	12370	0
536	20231102	105700	117131350	12370	12370	12370	12370	0
537	20231102	105600	117131350	12370	12370	12370	12370	0
538	20231102	105500	117131350	12370	12390	12390	12370	268
539	20231102	105400	113816030	12370	12370	12370	12370	0
540	20231102	105300	113816030	12370	12380	12380	12370	27
541	20231102	105200	113482000	12370	12380	12380	12370	100
542	20231102	105100	112244510	12380	12380	12380	12380	10
543	20231102	105000	112120710	12390	12390	12390	12390	5
544	20231102	104900	112058760	12390	12390	12390	12390	0
545	20231102	104800	112058760	12390	12390	12390	12390	0
546	20231102	104700	112058760	12390	12390	12390	12390	0
547	20231102	104600	112058760	12390	12390	12390	12390	0
548	20231102	104500	112058760	12390	12390	12390	12390	0
549	20231102	104400	112058760	12390	12390	12390	12390	31
550	20231102	104300	111674670	12390	12390	12390	12390	0
551	20231102	104200	111674670	12390	12390	12390	12390	143
552	20231102	104100	109902900	12390	12390	12390	12390	1
553	20231102	104000	109890510	12390	12390	12390	12390	336
554	20231102	103900	105727470	12380	12360	12380	12360	1293
555	20231102	103800	89731490	12350	12350	12350	12350	0
556	20231102	103700	89731490	12350	12350	12350	12350	44
557	20231102	103600	89188090	12350	12350	12350	12350	33
558	20231102	103500	88780540	12360	12360	12360	12360	3
559	20231102	103400	88743460	12370	12370	12370	12370	0
560	20231102	103300	88743460	12370	12370	12370	12370	9
561	20231102	103200	88632130	12370	12370	12370	12370	0
562	20231102	103100	88632130	12370	12370	12370	12370	2
563	20231102	103000	88607390	12370	12370	12370	12370	11
564	20231102	102900	88471320	12370	12370	12370	12370	5
565	20231102	102800	88409470	12380	12380	12380	12380	0
566	20231102	102700	88409470	12380	12380	12380	12380	0
567	20231102	102600	88409470	12380	12380	12380	12380	0
568	20231102	102500	88409470	12380	12380	12380	12380	0
569	20231102	102400	88409470	12380	12380	12380	12380	60
570	20231102	102300	87666670	12380	12380	12380	12380	0
571	20231102	102200	87666670	12380	12380	12380	12380	6
572	20231102	102100	87592390	12380	12370	12380	12370	195
573	20231102	102000	85178340	12370	12350	12370	12350	242
574	20231102	101900	82185020	12350	12350	12350	12350	0
575	20231102	101800	82185020	12350	12350	12350	12350	0
576	20231102	101700	82185020	12350	12350	12350	12350	10
577	20231102	101600	82061520	12370	12370	12370	12370	0
578	20231102	101500	82061520	12370	12330	12370	12330	1665
579	20231102	101400	61505300	12330	12330	12330	12330	2
580	20231102	101300	61480640	12330	12330	12330	12330	0
581	20231102	101200	61480640	12330	12330	12330	12330	0
582	20231102	101100	61480640	12330	12330	12330	12330	4
583	20231102	101000	61431320	12330	12330	12330	12330	5
584	20231102	100900	61369670	12330	12330	12330	12330	0
585	20231102	100800	61369670	12330	12330	12330	12330	1
586	20231102	100700	61357340	12340	12340	12340	12340	0
587	20231102	100600	61357340	12340	12340	12340	12340	0
588	20231102	100500	61357340	12340	12340	12340	12340	1
589	20231102	100400	61345000	12340	12340	12340	12340	0
590	20231102	100300	61345000	12340	12340	12340	12340	3
591	20231102	100200	61307980	12350	12350	12350	12350	56
592	20231102	100100	60616380	12360	12360	12360	12360	0
593	20231102	100000	60616380	12360	12360	12360	12360	0
594	20231102	095900	60616380	12360	12360	12360	12360	0
595	20231102	095800	60616380	12360	12360	12360	12360	0
596	20231102	095700	60616380	12360	12310	12360	12310	744
597	20231102	095600	51443390	12300	12300	12300	12300	270
598	20231102	095500	48122390	12280	12280	12280	12280	6
599	20231102	095400	48048710	12300	12300	12300	12300	7
600	20231102	095300	47962610	12310	12310	12310	12310	75
601	20231102	095200	47039360	12310	12310	12310	12310	0
602	20231102	095100	47039360	12310	12310	12310	12310	0
603	20231102	095000	47039360	12310	12320	12320	12310	17
604	20231102	094900	46829990	12310	12310	12310	12310	9
605	20231102	094800	46719200	12330	12330	12330	12330	0
606	20231102	094700	46719200	12330	12330	12330	12330	1
607	20231102	094600	46706870	12310	12310	12310	12310	0
608	20231102	094500	46706870	12310	12310	12310	12310	33
609	20231102	094400	46300640	12340	12310	12340	12310	11
610	20231102	094300	46164930	12310	12310	12310	12310	0
611	20231102	094200	46164930	12310	12310	12310	12310	33
612	20231102	094100	45758700	12310	12310	12310	12310	29
613	20231102	094000	45401710	12310	12310	12310	12310	9
614	20231102	093900	45290920	12350	12330	12350	12310	41
615	20231102	093800	44785140	12310	12310	12310	12310	0
616	20231102	093700	44785140	12310	12310	12310	12310	112
617	20231102	093600	43406420	12350	12350	12350	12350	0
618	20231102	093500	43406420	12350	12340	12350	12340	182
619	20231102	093400	41159520	12340	12290	12340	12290	714
620	20231102	093300	32360580	12290	12290	12290	12290	2
621	20231102	093200	32336000	12290	12290	12290	12290	9
622	20231102	093100	32225390	12300	12300	12300	12300	1
623	20231102	093000	32213090	12300	12300	12300	12300	36
624	20231102	092900	31770290	12310	12310	12310	12310	0
625	20231102	092800	31770290	12310	12310	12310	12310	5
626	20231102	092700	31708740	12320	12320	12320	12320	10
627	20231102	092600	31585540	12320	12320	12320	12320	46
628	20231102	092500	31018820	12310	12300	12320	12300	266
629	20231102	092400	27745250	12310	12310	12310	12310	0
630	20231102	092300	27745250	12310	12310	12310	12310	0
631	20231102	092200	27745250	12310	12310	12310	12310	0
632	20231102	092100	27745250	12310	12260	12310	12260	534
633	20231102	092000	21187160	12250	12250	12250	12250	0
634	20231102	091900	21187160	12250	12260	12260	12250	84
635	20231102	091800	20157550	12240	12240	12240	12240	11
636	20231102	091700	20022910	12260	12260	12260	12260	0
637	20231102	091600	20022910	12260	12260	12260	12260	9
638	20231102	091500	19912570	12260	12240	12260	12240	138
639	20231102	091400	18221440	12250	12250	12250	12250	14
640	20231102	091300	18049940	12190	12190	12190	12190	1
641	20231102	091200	18037750	12190	12200	12200	12180	445
642	20231102	091100	12617580	12180	12190	12220	12180	415
643	20231102	091000	7562760	12190	12190	12190	12190	0
644	20231102	090900	7562760	12190	12190	12190	12190	5
645	20231102	090800	7501810	12190	12190	12190	12190	3
646	20231102	090700	7465240	12260	12260	12260	12260	3
647	20231102	090600	7428460	12270	12270	12270	12270	0
648	20231102	090500	7428460	12270	12270	12270	12270	0
649	20231102	090400	7428460	12270	12270	12270	12270	2
650	20231102	090300	7403920	12270	12270	12270	12270	5
651	20231102	090200	7342570	12270	12270	12270	12270	0
652	20231102	090100	7342570	12270	12270	12270	12270	11
653	20231102	090000	7207600	12280	12300	12310	12280	586