KissMeData/120030/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	201200	63896500	96300	96300	96300	96300	26
3	20231102	201100	63896500	96300	96300	96300	96300	0
4	20231102	201000	63896500	96300	96300	96300	96300	0
5	20231102	200900	63896500	96300	96300	96300	96300	0
6	20231102	200800	63896500	96300	96300	96300	96300	0
7	20231102	200700	63896500	96300	96300	96300	96300	0
8	20231102	200600	63896500	96300	96300	96300	96300	0
9	20231102	200500	63896500	96300	96300	96300	96300	0
10	20231102	200400	63896500	96300	96300	96300	96300	0
11	20231102	200300	63896500	96300	96300	96300	96300	0
12	20231102	200200	63896500	96300	96300	96300	96300	0
13	20231102	200100	63896500	96300	96300	96300	96300	0
14	20231102	200000	63896500	96300	96300	96300	96300	0
15	20231102	195900	63896500	96300	96300	96300	96300	0
16	20231102	195800	63896500	96300	96300	96300	96300	0
17	20231102	195700	63896500	96300	96300	96300	96300	0
18	20231102	195600	63896500	96300	96300	96300	96300	0
19	20231102	195500	63896500	96300	96300	96300	96300	0
20	20231102	195400	63896500	96300	96300	96300	96300	0
21	20231102	195300	63896500	96300	96300	96300	96300	0
22	20231102	195200	63896500	96300	96300	96300	96300	0
23	20231102	195100	63896500	96300	96300	96300	96300	0
24	20231102	195000	63896500	96300	96300	96300	96300	0
25	20231102	194900	63896500	96300	96300	96300	96300	0
26	20231102	194800	63896500	96300	96300	96300	96300	0
27	20231102	194700	63896500	96300	96300	96300	96300	0
28	20231102	194600	63896500	96300	96300	96300	96300	0
29	20231102	194500	63896500	96300	96300	96300	96300	0
30	20231102	194400	63896500	96300	96300	96300	96300	0
31	20231102	194300	63896500	96300	96300	96300	96300	0
32	20231102	194200	63896500	96300	96300	96300	96300	26
33	20231102	194100	63896500	96300	96300	96300	96300	0
34	20231102	194000	63896500	96300	96300	96300	96300	0
35	20231102	193900	63896500	96300	96300	96300	96300	0
36	20231102	193800	63896500	96300	96300	96300	96300	0
37	20231102	193700	63896500	96300	96300	96300	96300	0
38	20231102	193600	63896500	96300	96300	96300	96300	0
39	20231102	193500	63896500	96300	96300	96300	96300	0
40	20231102	193400	63896500	96300	96300	96300	96300	0
41	20231102	193300	63896500	96300	96300	96300	96300	0
42	20231102	193200	63896500	96300	96300	96300	96300	0
43	20231102	193100	63896500	96300	96300	96300	96300	0
44	20231102	193000	63896500	96300	96300	96300	96300	0
45	20231102	192900	63896500	96300	96300	96300	96300	0
46	20231102	192800	63896500	96300	96300	96300	96300	0
47	20231102	192700	63896500	96300	96300	96300	96300	0
48	20231102	192600	63896500	96300	96300	96300	96300	0
49	20231102	192500	63896500	96300	96300	96300	96300	0
50	20231102	192400	63896500	96300	96300	96300	96300	0
51	20231102	192300	63896500	96300	96300	96300	96300	0
52	20231102	192200	63896500	96300	96300	96300	96300	0
53	20231102	192100	63896500	96300	96300	96300	96300	0
54	20231102	192000	63896500	96300	96300	96300	96300	0
55	20231102	191900	63896500	96300	96300	96300	96300	0
56	20231102	191800	63896500	96300	96300	96300	96300	0
57	20231102	191700	63896500	96300	96300	96300	96300	0
58	20231102	191600	63896500	96300	96300	96300	96300	0
59	20231102	191500	63896500	96300	96300	96300	96300	0
60	20231102	191400	63896500	96300	96300	96300	96300	0
61	20231102	191300	63896500	96300	96300	96300	96300	0
62	20231102	191200	63896500	96300	96300	96300	96300	26
63	20231102	191100	63896500	96300	96300	96300	96300	0
64	20231102	191000	63896500	96300	96300	96300	96300	0
65	20231102	190900	63896500	96300	96300	96300	96300	0
66	20231102	190800	63896500	96300	96300	96300	96300	0
67	20231102	190700	63896500	96300	96300	96300	96300	0
68	20231102	190600	63896500	96300	96300	96300	96300	0
69	20231102	190500	63896500	96300	96300	96300	96300	0
70	20231102	190400	63896500	96300	96300	96300	96300	0
71	20231102	190300	63896500	96300	96300	96300	96300	0
72	20231102	190200	63896500	96300	96300	96300	96300	0
73	20231102	190100	63896500	96300	96300	96300	96300	0
74	20231102	190000	63896500	96300	96300	96300	96300	0
75	20231102	185900	63896500	96300	96300	96300	96300	0
76	20231102	185800	63896500	96300	96300	96300	96300	0
77	20231102	185700	63896500	96300	96300	96300	96300	0
78	20231102	185600	63896500	96300	96300	96300	96300	0
79	20231102	185500	63896500	96300	96300	96300	96300	0
80	20231102	185400	63896500	96300	96300	96300	96300	0
81	20231102	185300	63896500	96300	96300	96300	96300	0
82	20231102	185200	63896500	96300	96300	96300	96300	0
83	20231102	185100	63896500	96300	96300	96300	96300	0
84	20231102	185000	63896500	96300	96300	96300	96300	0
85	20231102	184900	63896500	96300	96300	96300	96300	0
86	20231102	184800	63896500	96300	96300	96300	96300	0
87	20231102	184700	63896500	96300	96300	96300	96300	0
88	20231102	184600	63896500	96300	96300	96300	96300	0
89	20231102	184500	63896500	96300	96300	96300	96300	0
90	20231102	184400	63896500	96300	96300	96300	96300	0
91	20231102	184300	63896500	96300	96300	96300	96300	0
92	20231102	184200	63896500	96300	96300	96300	96300	26
93	20231102	184100	63896500	96300	96300	96300	96300	0
94	20231102	184000	63896500	96300	96300	96300	96300	0
95	20231102	183900	63896500	96300	96300	96300	96300	0
96	20231102	183800	63896500	96300	96300	96300	96300	0
97	20231102	183700	63896500	96300	96300	96300	96300	0
98	20231102	183600	63896500	96300	96300	96300	96300	0
99	20231102	183500	63896500	96300	96300	96300	96300	0
100	20231102	183400	63896500	96300	96300	96300	96300	0
101	20231102	183300	63896500	96300	96300	96300	96300	0
102	20231102	183200	63896500	96300	96300	96300	96300	0
103	20231102	183100	63896500	96300	96300	96300	96300	0
104	20231102	183000	63896500	96300	96300	96300	96300	0
105	20231102	182900	63896500	96300	96300	96300	96300	0
106	20231102	182800	63896500	96300	96300	96300	96300	0
107	20231102	182700	63896500	96300	96300	96300	96300	0
108	20231102	182600	63896500	96300	96300	96300	96300	0
109	20231102	182500	63896500	96300	96300	96300	96300	0
110	20231102	182400	63896500	96300	96300	96300	96300	0
111	20231102	182300	63896500	96300	96300	96300	96300	0
112	20231102	182200	63896500	96300	96300	96300	96300	0
113	20231102	182100	63896500	96300	96300	96300	96300	0
114	20231102	182000	63896500	96300	96300	96300	96300	0
115	20231102	181900	63896500	96300	96300	96300	96300	0
116	20231102	181800	63896500	96300	96300	96300	96300	0
117	20231102	181700	63896500	96300	96300	96300	96300	0
118	20231102	181600	63896500	96300	96300	96300	96300	0
119	20231102	181500	63896500	96300	96300	96300	96300	0
120	20231102	181400	63896500	96300	96300	96300	96300	0
121	20231102	181300	63896500	96300	96300	96300	96300	0
122	20231102	181200	63896500	96300	96300	96300	96300	26
123	20231102	181100	63896500	96300	96300	96300	96300	0
124	20231102	181000	63896500	96300	96300	96300	96300	0
125	20231102	180900	63896500	96300	96300	96300	96300	0
126	20231102	180800	63896500	96300	96300	96300	96300	0
127	20231102	180700	63896500	96300	96300	96300	96300	0
128	20231102	180600	63896500	96300	96300	96300	96300	0
129	20231102	180500	63896500	96300	96300	96300	96300	0
130	20231102	180400	63896500	96300	96300	96300	96300	0
131	20231102	180300	63896500	96300	96300	96300	96300	0
132	20231102	180200	63896500	96300	96300	96300	96300	0
133	20231102	180100	63896500	96300	96300	96300	96300	0
134	20231102	180000	63896500	96300	96300	96300	96300	0
135	20231102	175900	63896500	96300	96300	96300	96300	0
136	20231102	175800	63896500	96300	96300	96300	96300	0
137	20231102	175700	63896500	96300	96300	96300	96300	0
138	20231102	175600	63896500	96300	96300	96300	96300	0
139	20231102	175500	63896500	96300	96300	96300	96300	0
140	20231102	175400	63896500	96300	96300	96300	96300	0
141	20231102	175300	63896500	96300	96300	96300	96300	0
142	20231102	175200	63896500	96300	96300	96300	96300	0
143	20231102	175100	63896500	96300	96300	96300	96300	0
144	20231102	175000	63896500	96300	96300	96300	96300	0
145	20231102	174900	63896500	96300	96300	96300	96300	0
146	20231102	174800	63896500	96300	96300	96300	96300	0
147	20231102	174700	63896500	96300	96300	96300	96300	0
148	20231102	174600	63896500	96300	96300	96300	96300	0
149	20231102	174500	63896500	96300	96300	96300	96300	0
150	20231102	174400	63896500	96300	96300	96300	96300	0
151	20231102	174300	63896500	96300	96300	96300	96300	0
152	20231102	174200	63896500	96300	96300	96300	96300	26
153	20231102	174100	63896500	96300	96300	96300	96300	0
154	20231102	174000	63896500	96300	96300	96300	96300	0
155	20231102	173900	63896500	96300	96300	96300	96300	0
156	20231102	173800	63896500	96300	96300	96300	96300	0
157	20231102	173700	63896500	96300	96300	96300	96300	0
158	20231102	173600	63896500	96300	96300	96300	96300	0
159	20231102	173500	63896500	96300	96300	96300	96300	0
160	20231102	173400	63896500	96300	96300	96300	96300	0
161	20231102	173300	63896500	96300	96300	96300	96300	0
162	20231102	173200	63896500	96300	96300	96300	96300	0
163	20231102	173100	63896500	96300	96300	96300	96300	0
164	20231102	173000	63896500	96300	96300	96300	96300	0
165	20231102	172900	63896500	96300	96300	96300	96300	0
166	20231102	172800	63896500	96300	96300	96300	96300	0
167	20231102	172700	63896500	96300	96300	96300	96300	0
168	20231102	172600	63896500	96300	96300	96300	96300	0
169	20231102	172500	63896500	96300	96300	96300	96300	0
170	20231102	172400	63896500	96300	96300	96300	96300	0
171	20231102	172300	63896500	96300	96300	96300	96300	0
172	20231102	172200	63896500	96300	96300	96300	96300	0
173	20231102	172100	63896500	96300	96300	96300	96300	0
174	20231102	172000	63896500	96300	96300	96300	96300	0
175	20231102	171900	63896500	96300	96300	96300	96300	0
176	20231102	171800	63896500	96300	96300	96300	96300	0
177	20231102	171700	63896500	96300	96300	96300	96300	0
178	20231102	171600	63896500	96300	96300	96300	96300	0
179	20231102	171500	63896500	96300	96300	96300	96300	0
180	20231102	171400	63896500	96300	96300	96300	96300	0
181	20231102	171300	63896500	96300	96300	96300	96300	0
182	20231102	171200	63896500	96300	96300	96300	96300	26
183	20231102	171100	63896500	96300	96300	96300	96300	0
184	20231102	171000	63896500	96300	96300	96300	96300	0
185	20231102	170900	63896500	96300	96300	96300	96300	0
186	20231102	170800	63896500	96300	96300	96300	96300	0
187	20231102	170700	63896500	96300	96300	96300	96300	0
188	20231102	170600	63896500	96300	96300	96300	96300	0
189	20231102	170500	63896500	96300	96300	96300	96300	0
190	20231102	170400	63896500	96300	96300	96300	96300	0
191	20231102	170300	63896500	96300	96300	96300	96300	0
192	20231102	170200	63896500	96300	96300	96300	96300	0
193	20231102	170100	63896500	96300	96300	96300	96300	0
194	20231102	170000	63896500	96300	96300	96300	96300	0
195	20231102	165900	63896500	96300	96300	96300	96300	0
196	20231102	165800	63896500	96300	96300	96300	96300	0
197	20231102	165700	63896500	96300	96300	96300	96300	0
198	20231102	165600	63896500	96300	96300	96300	96300	0
199	20231102	165500	63896500	96300	96300	96300	96300	0
200	20231102	165400	63896500	96300	96300	96300	96300	0
201	20231102	165300	63896500	96300	96300	96300	96300	0
202	20231102	165200	63896500	96300	96300	96300	96300	0
203	20231102	165100	63896500	96300	96300	96300	96300	0
204	20231102	165000	63896500	96300	96300	96300	96300	0
205	20231102	164900	63896500	96300	96300	96300	96300	0
206	20231102	164800	63896500	96300	96300	96300	96300	0
207	20231102	164700	63896500	96300	96300	96300	96300	0
208	20231102	164600	63896500	96300	96300	96300	96300	0
209	20231102	164500	63896500	96300	96300	96300	96300	0
210	20231102	164400	63896500	96300	96300	96300	96300	0
211	20231102	164300	63896500	96300	96300	96300	96300	0
212	20231102	164200	63896500	96300	96300	96300	96300	26
213	20231102	164100	63896500	96300	96300	96300	96300	0
214	20231102	164000	63896500	96300	96300	96300	96300	0
215	20231102	163900	63896500	96300	96300	96300	96300	0
216	20231102	163800	63896500	96300	96300	96300	96300	0
217	20231102	163700	63896500	96300	96300	96300	96300	0
218	20231102	163600	63896500	96300	96300	96300	96300	0
219	20231102	163500	63896500	96300	96300	96300	96300	0
220	20231102	163400	63896500	96300	96300	96300	96300	0
221	20231102	163300	63896500	96300	96300	96300	96300	0
222	20231102	163200	63896500	96300	96300	96300	96300	0
223	20231102	163100	63896500	96300	96300	96300	96300	0
224	20231102	163000	63896500	96300	96300	96300	96300	0
225	20231102	162900	63896500	96300	96300	96300	96300	0
226	20231102	162800	63896500	96300	96300	96300	96300	0
227	20231102	162700	63896500	96300	96300	96300	96300	0
228	20231102	162600	63896500	96300	96300	96300	96300	0
229	20231102	162500	63896500	96300	96300	96300	96300	0
230	20231102	162400	63896500	96300	96300	96300	96300	0
231	20231102	162300	63896500	96300	96300	96300	96300	0
232	20231102	162200	63896500	96300	96300	96300	96300	0
233	20231102	162100	63896500	96300	96300	96300	96300	0
234	20231102	162000	63896500	96300	96300	96300	96300	0
235	20231102	161900	63896500	96300	96300	96300	96300	0
236	20231102	161800	63896500	96300	96300	96300	96300	0
237	20231102	161700	63896500	96300	96300	96300	96300	0
238	20231102	161600	63896500	96300	96300	96300	96300	0
239	20231102	161500	63896500	96300	96300	96300	96300	0
240	20231102	161400	63896500	96300	96300	96300	96300	0
241	20231102	161300	63896500	96300	96300	96300	96300	0
242	20231102	161200	63896500	96300	96300	96300	96300	26
243	20231102	161100	63896500	96300	96300	96300	96300	0
244	20231102	161000	63896500	96300	96300	96300	96300	0
245	20231102	160900	63896500	96300	96300	96300	96300	0
246	20231102	160800	63896500	96300	96300	96300	96300	0
247	20231102	160700	63896500	96300	96300	96300	96300	0
248	20231102	160600	63896500	96300	96300	96300	96300	0
249	20231102	160500	63896500	96300	96300	96300	96300	0
250	20231102	160400	63896500	96300	96300	96300	96300	0
251	20231102	160300	63896500	96300	96300	96300	96300	0
252	20231102	160200	63896500	96300	96300	96300	96300	0
253	20231102	160100	63896500	96300	96300	96300	96300	0
254	20231102	160000	63896500	96300	96300	96300	96300	0
255	20231102	155900	63896500	96300	96300	96300	96300	0
256	20231102	155800	63896500	96300	96300	96300	96300	0
257	20231102	155700	63896500	96300	96300	96300	96300	0
258	20231102	155600	63896500	96300	96300	96300	96300	0
259	20231102	155500	63896500	96300	96300	96300	96300	0
260	20231102	155400	63896500	96300	96300	96300	96300	0
261	20231102	155300	63896500	96300	96300	96300	96300	0
262	20231102	155200	63896500	96300	96300	96300	96300	0
263	20231102	155100	63896500	96300	96300	96300	96300	0
264	20231102	155000	63896500	96300	96300	96300	96300	0
265	20231102	154900	63896500	96300	96300	96300	96300	0
266	20231102	154800	63896500	96300	96300	96300	96300	0
267	20231102	154700	63896500	96300	96300	96300	96300	0
268	20231102	154600	63896500	96300	96300	96300	96300	0
269	20231102	154500	63896500	96300	96300	96300	96300	0
270	20231102	154400	63896500	96300	96300	96300	96300	0
271	20231102	154300	63896500	96300	96300	96300	96300	0
272	20231102	154200	63896500	96300	96300	96300	96300	26
273	20231102	154100	63896500	96300	96300	96300	96300	0
274	20231102	154000	63896500	96300	96300	96300	96300	0
275	20231102	153900	63896500	96300	96300	96300	96300	0
276	20231102	153800	63896500	96300	96300	96300	96300	0
277	20231102	153700	63896500	96300	96300	96300	96300	0
278	20231102	153600	63896500	96300	96300	96300	96300	0
279	20231102	153500	63896500	96300	96300	96300	96300	0
280	20231102	153400	63896500	96300	96300	96300	96300	0
281	20231102	153300	63896500	96300	96300	96300	96300	0
282	20231102	153200	63896500	96300	96300	96300	96300	0
283	20231102	153100	63896500	96300	96300	96300	96300	0
284	20231102	153000	63896500	96300	96300	96300	96300	26
285	20231102	152900	61392700	96600	96600	96600	96600	0
286	20231102	152800	61392700	96600	96600	96600	96600	0
287	20231102	152700	61392700	96600	96600	96600	96600	0
288	20231102	152600	61392700	96600	96600	96600	96600	0
289	20231102	152500	61392700	96600	96600	96600	96600	0
290	20231102	152400	61392700	96600	96600	96600	96600	0
291	20231102	152300	61392700	96600	96600	96600	96600	0
292	20231102	152200	61392700	96600	96600	96600	96600	0
293	20231102	152100	61392700	96600	96600	96600	96600	0
294	20231102	152000	61392700	96600	96600	96600	96600	0
295	20231102	151900	61392700	96600	96600	96600	96600	0
296	20231102	151800	61392700	96600	96600	96600	96600	0
297	20231102	151700	61392700	96600	96600	96600	96600	0
298	20231102	151600	61392700	96600	96600	96600	96600	0
299	20231102	151500	61392700	96600	96600	96600	96600	0
300	20231102	151400	61392700	96600	96600	96600	96600	0
301	20231102	151300	61392700	96600	96600	96600	96600	0
302	20231102	151200	61392700	96600	96600	96600	96600	0
303	20231102	151100	61392700	96600	96600	96600	96600	0
304	20231102	151000	61392700	96600	96600	96600	96600	0
305	20231102	150900	61392700	96600	96600	96600	96600	0
306	20231102	150800	61392700	96600	96600	96600	96600	0
307	20231102	150700	61392700	96600	96600	96600	96600	0
308	20231102	150600	61392700	96600	96600	96600	96600	0
309	20231102	150500	61392700	96600	96600	96600	96600	0
310	20231102	150400	61392700	96600	96600	96600	96600	0
311	20231102	150300	61392700	96600	96600	96600	96600	0
312	20231102	150200	61392700	96600	96600	96600	96600	0
313	20231102	150100	61392700	96600	96600	96600	96600	0
314	20231102	150000	61392700	96600	96600	96600	96600	0
315	20231102	145900	61392700	96600	96600	96600	96600	0
316	20231102	145800	61392700	96600	96600	96600	96600	14
317	20231102	145700	60040300	96600	96600	96600	96600	0
318	20231102	145600	60040300	96600	96600	96600	96600	0
319	20231102	145500	60040300	96600	96600	96600	96600	0
320	20231102	145400	60040300	96600	96600	96600	96600	0
321	20231102	145300	60040300	96600	96600	96600	96600	0
322	20231102	145200	60040300	96600	96600	96600	96600	0
323	20231102	145100	60040300	96600	96600	96600	96600	0
324	20231102	145000	60040300	96600	96600	96600	96600	14
325	20231102	144900	58687900	96600	96600	96600	96600	2
326	20231102	144800	58494700	96600	96600	96600	96600	0
327	20231102	144700	58494700	96600	96600	96600	96600	2
328	20231102	144600	58301500	96300	96300	96300	96300	0
329	20231102	144500	58301500	96300	96300	96300	96300	0
330	20231102	144400	58301500	96300	96300	96300	96300	0
331	20231102	144300	58301500	96300	96300	96300	96300	0
332	20231102	144200	58301500	96300	96300	96300	96300	0
333	20231102	144100	58301500	96300	96300	96300	96300	7
334	20231102	144000	57627400	96600	96600	96600	96600	0
335	20231102	143900	57627400	96600	96600	96600	96600	0
336	20231102	143800	57627400	96600	96600	96600	96600	0
337	20231102	143700	57627400	96600	96600	96600	96600	0
338	20231102	143600	57627400	96600	96600	96600	96600	0
339	20231102	143500	57627400	96600	96600	96600	96600	0
340	20231102	143400	57627400	96600	96600	96600	96600	0
341	20231102	143300	57627400	96600	96600	96600	96600	0
342	20231102	143200	57627400	96600	96600	96600	96600	0
343	20231102	143100	57627400	96600	96600	96600	96600	0
344	20231102	143000	57627400	96600	96600	96600	96600	0
345	20231102	142900	57627400	96600	96600	96600	96600	0
346	20231102	142800	57627400	96600	96600	96600	96600	0
347	20231102	142700	57627400	96600	96600	96600	96600	0
348	20231102	142600	57627400	96600	96600	96600	96600	0
349	20231102	142500	57627400	96600	96600	96600	96600	0
350	20231102	142400	57627400	96600	96600	96600	96600	0
351	20231102	142300	57627400	96600	96600	96600	96600	0
352	20231102	142200	57627400	96600	96600	96600	96600	0
353	20231102	142100	57627400	96600	96600	96600	96600	0
354	20231102	142000	57627400	96600	96600	96600	96600	0
355	20231102	141900	57627400	96600	96600	96600	96600	0
356	20231102	141800	57627400	96600	96600	96600	96600	0
357	20231102	141700	57627400	96600	96600	96600	96600	0
358	20231102	141600	57627400	96600	96600	96600	96600	0
359	20231102	141500	57627400	96600	96600	96600	96600	0
360	20231102	141400	57627400	96600	96600	96600	96600	0
361	20231102	141300	57627400	96600	96600	96600	96600	0
362	20231102	141200	57627400	96600	96600	96600	96600	0
363	20231102	141100	57627400	96600	96600	96600	96600	0
364	20231102	141000	57627400	96600	96600	96600	96600	0
365	20231102	140900	57627400	96600	96600	96600	96600	0
366	20231102	140800	57627400	96600	96600	96600	96600	0
367	20231102	140700	57627400	96600	96600	96600	96600	0
368	20231102	140600	57627400	96600	96600	96600	96600	0
369	20231102	140500	57627400	96600	96600	96600	96600	0
370	20231102	140400	57627400	96600	96600	96600	96600	0
371	20231102	140300	57627400	96600	96600	96600	96600	0
372	20231102	140200	57627400	96600	96600	96600	96600	0
373	20231102	140100	57627400	96600	96600	96600	96600	0
374	20231102	140000	57627400	96600	96600	96600	96600	0
375	20231102	135900	57627400	96600	96600	96600	96600	0
376	20231102	135800	57627400	96600	96600	96600	96600	0
377	20231102	135700	57627400	96600	96600	96600	96600	0
378	20231102	135600	57627400	96600	96600	96600	96600	0
379	20231102	135500	57627400	96600	96600	96600	96600	0
380	20231102	135400	57627400	96600	96600	96600	96600	0
381	20231102	135300	57627400	96600	96600	96600	96600	0
382	20231102	135200	57627400	96600	96500	96600	96500	10
383	20231102	135100	56661600	96600	96600	96600	96600	0
384	20231102	135000	56661600	96600	96600	96600	96600	0
385	20231102	134900	56661600	96600	96600	96600	96600	0
386	20231102	134800	56661600	96600	96600	96600	96600	0
387	20231102	134700	56661600	96600	96600	96600	96600	0
388	20231102	134600	56661600	96600	96600	96600	96600	0
389	20231102	134500	56661600	96600	96600	96600	96600	0
390	20231102	134400	56661600	96600	96600	96600	96600	0
391	20231102	134300	56661600	96600	96600	96600	96600	0
392	20231102	134200	56661600	96600	96600	96600	96600	0
393	20231102	134100	56661600	96600	96600	96600	96600	0
394	20231102	134000	56661600	96600	96600	96600	96600	0
395	20231102	133900	56661600	96600	96600	96600	96600	0
396	20231102	133800	56661600	96600	96600	96600	96600	0
397	20231102	133700	56661600	96600	96600	96600	96600	0
398	20231102	133600	56661600	96600	96600	96600	96600	0
399	20231102	133500	56661600	96600	96600	96600	96600	0
400	20231102	133400	56661600	96600	96600	96600	96600	0
401	20231102	133300	56661600	96600	96600	96600	96600	0
402	20231102	133200	56661600	96600	96600	96600	96600	0
403	20231102	133100	56661600	96600	96600	96600	96600	0
404	20231102	133000	56661600	96600	96600	96600	96600	0
405	20231102	132900	56661600	96600	96600	96600	96600	0
406	20231102	132800	56661600	96600	96600	96600	96600	0
407	20231102	132700	56661600	96600	96600	96600	96600	0
408	20231102	132600	56661600	96600	96600	96600	96600	0
409	20231102	132500	56661600	96600	96600	96600	96600	0
410	20231102	132400	56661600	96600	96600	96600	96600	0
411	20231102	132300	56661600	96600	96600	96600	96600	0
412	20231102	132200	56661600	96600	96600	96600	96600	0
413	20231102	132100	56661600	96600	96600	96600	96600	0
414	20231102	132000	56661600	96600	96600	96600	96600	0
415	20231102	131900	56661600	96600	96600	96600	96600	0
416	20231102	131800	56661600	96600	96600	96600	96600	0
417	20231102	131700	56661600	96600	96600	96600	96600	0
418	20231102	131600	56661600	96600	96600	96600	96600	0
419	20231102	131500	56661600	96600	96600	96600	96600	0
420	20231102	131400	56661600	96600	96600	96600	96600	0
421	20231102	131300	56661600	96600	96600	96600	96600	0
422	20231102	131200	56661600	96600	96600	96600	96600	0
423	20231102	131100	56661600	96600	96600	96600	96600	0
424	20231102	131000	56661600	96600	96600	96600	96600	0
425	20231102	130900	56661600	96600	96600	96600	96600	0
426	20231102	130800	56661600	96600	96600	96600	96600	0
427	20231102	130700	56661600	96600	96600	96600	96600	0
428	20231102	130600	56661600	96600	96600	96600	96600	0
429	20231102	130500	56661600	96600	96600	96600	96600	0
430	20231102	130400	56661600	96600	96600	96600	96600	0
431	20231102	130300	56661600	96600	96600	96600	96600	2
432	20231102	130200	56468400	96000	96000	96000	96000	0
433	20231102	130100	56468400	96000	96000	96000	96000	0
434	20231102	130000	56468400	96000	96000	96000	96000	0
435	20231102	125900	56468400	96000	96000	96000	96000	0
436	20231102	125800	56468400	96000	96000	96000	96000	32
437	20231102	125700	53396400	96000	96000	96000	96000	0
438	20231102	125600	53396400	96000	96000	96000	96000	3
439	20231102	125500	53108400	95900	95900	95900	95900	0
440	20231102	125400	53108400	95900	95900	95900	95900	0
441	20231102	125300	53108400	95900	95900	95900	95900	13
442	20231102	125200	51861700	96000	96000	96000	96000	0
443	20231102	125100	51861700	96000	96000	96000	96000	0
444	20231102	125000	51861700	96000	96000	96000	96000	0
445	20231102	124900	51861700	96000	96000	96000	96000	0
446	20231102	124800	51861700	96000	96000	96000	96000	24
447	20231102	124700	49557700	96000	96000	96000	96000	21
448	20231102	124600	47541700	96000	96000	96000	96000	0
449	20231102	124500	47541700	96000	96000	96000	96000	0
450	20231102	124400	47541700	96000	96000	96000	96000	0
451	20231102	124300	47541700	96000	96000	96000	96000	3
452	20231102	124200	47253700	96000	96000	96000	96000	11
453	20231102	124100	46197700	96000	96000	96000	96000	0
454	20231102	124000	46197700	96000	96000	96000	96000	0
455	20231102	123900	46197700	96000	96000	96000	96000	1
456	20231102	123800	46101700	96100	96100	96100	96100	0
457	20231102	123700	46101700	96100	96100	96100	96100	12
458	20231102	123600	44948500	96200	96200	96200	96200	0
459	20231102	123500	44948500	96200	96200	96200	96200	2
460	20231102	123400	44756100	96200	96200	96200	96200	0
461	20231102	123300	44756100	96200	96200	96200	96200	0
462	20231102	123200	44756100	96200	96200	96200	96200	20
463	20231102	123100	42832100	96200	96200	96200	96200	2
464	20231102	123000	42639700	96200	96200	96200	96200	1
465	20231102	122900	42543500	96200	96200	96200	96200	0
466	20231102	122800	42543500	96200	96200	96200	96200	0
467	20231102	122700	42543500	96200	96200	96200	96200	0
468	20231102	122600	42543500	96200	96200	96200	96200	0
469	20231102	122500	42543500	96200	96200	96200	96200	0
470	20231102	122400	42543500	96200	96200	96200	96200	0
471	20231102	122300	42543500	96200	96200	96200	96200	0
472	20231102	122200	42543500	96200	96200	96200	96200	0
473	20231102	122100	42543500	96200	96200	96200	96200	0
474	20231102	122000	42543500	96200	96200	96200	96200	0
475	20231102	121900	42543500	96200	96200	96200	96200	0
476	20231102	121800	42543500	96200	96200	96200	96200	0
477	20231102	121700	42543500	96200	96200	96200	96200	0
478	20231102	121600	42543500	96200	96200	96200	96200	0
479	20231102	121500	42543500	96200	96200	96200	96200	0
480	20231102	121400	42543500	96200	96200	96200	96200	0
481	20231102	121300	42543500	96200	96200	96200	96200	0
482	20231102	121200	42543500	96200	96200	96200	96200	0
483	20231102	121100	42543500	96200	96200	96200	96200	0
484	20231102	121000	42543500	96200	96200	96200	96200	0
485	20231102	120900	42543500	96200	96200	96200	96200	0
486	20231102	120800	42543500	96200	96200	96200	96200	0
487	20231102	120700	42543500	96200	96200	96200	96200	2
488	20231102	120600	42351100	96200	96200	96200	96200	0
489	20231102	120500	42351100	96200	96200	96200	96200	0
490	20231102	120400	42351100	96200	96200	96200	96200	12
491	20231102	120300	41196700	96200	96200	96200	96200	0
492	20231102	120200	41196700	96200	96200	96200	96200	0
493	20231102	120100	41196700	96200	96200	96200	96200	0
494	20231102	120000	41196700	96200	96200	96200	96200	0
495	20231102	115900	41196700	96200	96200	96200	96200	10
496	20231102	115800	40234700	96300	96300	96300	96300	1
497	20231102	115700	40138400	96200	96200	96200	96200	0
498	20231102	115600	40138400	96200	96200	96200	96200	0
499	20231102	115500	40138400	96200	96200	96200	96200	1
500	20231102	115400	40042200	96200	96200	96200	96200	17
501	20231102	115300	38406800	96400	96400	96400	96400	0
502	20231102	115200	38406800	96400	96400	96400	96400	0
503	20231102	115100	38406800	96400	96400	96400	96400	0
504	20231102	115000	38406800	96400	96400	96400	96400	0
505	20231102	114900	38406800	96400	96400	96400	96400	0
506	20231102	114800	38406800	96400	96400	96400	96400	0
507	20231102	114700	38406800	96400	96400	96400	96400	0
508	20231102	114600	38406800	96400	96400	96400	96400	0
509	20231102	114500	38406800	96400	96400	96400	96400	0
510	20231102	114400	38406800	96400	96400	96400	96400	0
511	20231102	114300	38406800	96400	96400	96400	96400	0
512	20231102	114200	38406800	96400	96400	96400	96400	0
513	20231102	114100	38406800	96400	96400	96400	96400	0
514	20231102	114000	38406800	96400	96500	96500	96400	3
515	20231102	113900	38117400	96900	96900	96900	96900	0
516	20231102	113800	38117400	96900	96900	96900	96900	0
517	20231102	113700	38117400	96900	96900	96900	96900	1
518	20231102	113600	38020500	96400	96400	96400	96400	0
519	20231102	113500	38020500	96400	96400	96400	96400	0
520	20231102	113400	38020500	96400	96400	96400	96400	0
521	20231102	113300	38020500	96400	96400	96400	96400	0
522	20231102	113200	38020500	96400	96400	96400	96400	0
523	20231102	113100	38020500	96400	96400	96400	96400	0
524	20231102	113000	38020500	96400	96400	96400	96400	0
525	20231102	112900	38020500	96400	96600	96600	96400	18
526	20231102	112800	36283500	96900	96900	96900	96900	0
527	20231102	112700	36283500	96900	96900	96900	96900	0
528	20231102	112600	36283500	96900	96900	96900	96900	2
529	20231102	112500	36089700	96500	96500	96500	96500	0
530	20231102	112400	36089700	96500	96500	96500	96500	0
531	20231102	112300	36089700	96500	96500	96500	96500	0
532	20231102	112200	36089700	96500	96500	96500	96500	3
533	20231102	112100	35800200	97000	97000	97000	97000	0
534	20231102	112000	35800200	97000	97000	97000	97000	0
535	20231102	111900	35800200	97000	97000	97000	97000	0
536	20231102	111800	35800200	97000	97000	97000	97000	0
537	20231102	111700	35800200	97000	97000	97000	97000	0
538	20231102	111600	35800200	97000	97000	97000	97000	0
539	20231102	111500	35800200	97000	97000	97000	97000	0
540	20231102	111400	35800200	97000	97000	97000	97000	0
541	20231102	111300	35800200	97000	97000	97000	97000	0
542	20231102	111200	35800200	97000	97000	97000	97000	0
543	20231102	111100	35800200	97000	97000	97000	97000	0
544	20231102	111000	35800200	97000	97000	97000	97000	0
545	20231102	110900	35800200	97000	97000	97000	97000	0
546	20231102	110800	35800200	97000	97000	97000	97000	0
547	20231102	110700	35800200	97000	97000	97000	97000	0
548	20231102	110600	35800200	97000	97000	97000	97000	0
549	20231102	110500	35800200	97000	97000	97000	97000	0
550	20231102	110400	35800200	97000	97000	97000	97000	0
551	20231102	110300	35800200	97000	97000	97000	97000	0
552	20231102	110200	35800200	97000	97000	97000	97000	0
553	20231102	110100	35800200	97000	97000	97000	97000	0
554	20231102	110000	35800200	97000	96900	97000	96900	17
555	20231102	105900	34151800	97000	97000	97000	97000	0
556	20231102	105800	34151800	97000	97000	97000	97000	0
557	20231102	105700	34151800	97000	97000	97000	97000	2
558	20231102	105600	33957800	96500	96500	96500	96500	0
559	20231102	105500	33957800	96500	96500	96500	96500	1
560	20231102	105400	33861300	97000	97000	97000	97000	0
561	20231102	105300	33861300	97000	97000	97000	97000	0
562	20231102	105200	33861300	97000	97000	97000	97000	0
563	20231102	105100	33861300	97000	97000	97000	97000	0
564	20231102	105000	33861300	97000	97000	97000	97000	0
565	20231102	104900	33861300	97000	97000	97000	97000	10
566	20231102	104800	32891300	97000	97000	97000	97000	0
567	20231102	104700	32891300	97000	97000	97000	97000	0
568	20231102	104600	32891300	97000	97000	97000	97000	0
569	20231102	104500	32891300	97000	97000	97000	97000	0
570	20231102	104400	32891300	97000	97000	97000	97000	0
571	20231102	104300	32891300	97000	97000	97000	97000	0
572	20231102	104200	32891300	97000	97000	97000	97000	0
573	20231102	104100	32891300	97000	97000	97000	97000	0
574	20231102	104000	32891300	97000	97000	97000	97000	0
575	20231102	103900	32891300	97000	97000	97000	97000	0
576	20231102	103800	32891300	97000	97000	97000	97000	0
577	20231102	103700	32891300	97000	97000	97000	97000	0
578	20231102	103600	32891300	97000	97000	97000	97000	0
579	20231102	103500	32891300	97000	97000	97000	97000	0
580	20231102	103400	32891300	97000	97000	97000	97000	0
581	20231102	103300	32891300	97000	97000	97000	97000	0
582	20231102	103200	32891300	97000	97000	97000	97000	1
583	20231102	103100	32794300	97100	97000	97100	97000	4
584	20231102	103000	32406200	97000	96900	97000	96900	3
585	20231102	102900	32115400	97000	97000	97000	97000	0
586	20231102	102800	32115400	97000	97000	97000	97000	0
587	20231102	102700	32115400	97000	97000	97000	97000	0
588	20231102	102600	32115400	97000	97000	97000	97000	0
589	20231102	102500	32115400	97000	97000	97000	97000	0
590	20231102	102400	32115400	97000	97000	97000	97000	0
591	20231102	102300	32115400	97000	97000	97000	97000	0
592	20231102	102200	32115400	97000	97000	97000	97000	0
593	20231102	102100	32115400	97000	97000	97000	97000	0
594	20231102	102000	32115400	97000	97000	97000	97000	18
595	20231102	101900	30369400	97000	97000	97000	97000	0
596	20231102	101800	30369400	97000	97000	97000	97000	0
597	20231102	101700	30369400	97000	97000	97000	97000	6
598	20231102	101600	29787400	97000	97000	97000	97000	10
599	20231102	101500	28817400	97000	97000	97000	97000	0
600	20231102	101400	28817400	97000	97000	97000	97000	0
601	20231102	101300	28817400	97000	97000	97000	97000	0
602	20231102	101200	28817400	97000	97000	97000	97000	0
603	20231102	101100	28817400	97000	97000	97000	97000	0
604	20231102	101000	28817400	97000	97000	97000	97000	0
605	20231102	100900	28817400	97000	97000	97000	97000	0
606	20231102	100800	28817400	97000	97000	97000	97000	0
607	20231102	100700	28817400	97000	97000	97000	97000	0
608	20231102	100600	28817400	97000	97000	97000	97000	0
609	20231102	100500	28817400	97000	97000	97000	97000	0
610	20231102	100400	28817400	97000	97000	97000	97000	0
611	20231102	100300	28817400	97000	96700	97000	96700	17
612	20231102	100200	27172400	96900	96900	96900	96900	0
613	20231102	100100	27172400	96900	96900	96900	96900	0
614	20231102	100000	27172400	96900	96900	96900	96900	0
615	20231102	095900	27172400	96900	96900	96900	96900	0
616	20231102	095800	27172400	96900	96900	96900	96900	0
617	20231102	095700	27172400	96900	96900	96900	96900	0
618	20231102	095600	27172400	96900	96900	96900	96900	0
619	20231102	095500	27172400	96900	96900	96900	96900	0
620	20231102	095400	27172400	96900	96900	96900	96900	0
621	20231102	095300	27172400	96900	96900	96900	96900	0
622	20231102	095200	27172400	96900	96900	96900	96900	0
623	20231102	095100	27172400	96900	96900	96900	96900	0
624	20231102	095000	27172400	96900	96900	96900	96900	0
625	20231102	094900	27172400	96900	96800	96900	96800	13
626	20231102	094800	25913000	97000	97000	97000	97000	0
627	20231102	094700	25913000	97000	97000	97000	97000	0
628	20231102	094600	25913000	97000	97000	97000	97000	0
629	20231102	094500	25913000	97000	97000	97000	97000	0
630	20231102	094400	25913000	97000	97000	97000	97000	0
631	20231102	094300	25913000	97000	97000	97000	97000	0
632	20231102	094200	25913000	97000	97000	97000	97000	0
633	20231102	094100	25913000	97000	97000	97000	97000	0
634	20231102	094000	25913000	97000	97000	97000	97000	0
635	20231102	093900	25913000	97000	97000	97000	97000	0
636	20231102	093800	25913000	97000	97000	97000	97000	0
637	20231102	093700	25913000	97000	97000	97000	97000	0
638	20231102	093600	25913000	97000	97000	97000	97000	0
639	20231102	093500	25913000	97000	97000	97000	97000	0
640	20231102	093400	25913000	97000	97000	97000	97000	0
641	20231102	093300	25913000	97000	97000	97000	97000	1
642	20231102	093200	25816000	97800	97800	97800	97800	1
643	20231102	093100	25718200	97000	97000	97000	97000	1
644	20231102	093000	25621200	97700	97700	97700	97700	4
645	20231102	092900	25230400	97000	97000	97000	97000	3
646	20231102	092800	24939400	97000	97000	97000	97000	0
647	20231102	092700	24939400	97000	97000	97000	97000	0
648	20231102	092600	24939400	97000	97000	97000	97000	10
649	20231102	092500	23969400	97000	97000	97000	97000	10
650	20231102	092400	22999400	98000	98000	98000	98000	0
651	20231102	092300	22999400	98000	96800	98000	96800	152
652	20231102	092200	8216900	96800	96800	96800	96800	5
653	20231102	092100	7732900	96800	96800	96800	96800	0
654	20231102	092000	7732900	96800	96800	96800	96800	0
655	20231102	091900	7732900	96800	96800	96800	96800	0
656	20231102	091800	7732900	96800	96800	96800	96800	0
657	20231102	091700	7732900	96800	96800	96800	96800	0
658	20231102	091600	7732900	96800	96800	96800	96800	0
659	20231102	091500	7732900	96800	96800	96800	96800	0
660	20231102	091400	7732900	96800	96200	96800	96200	14
661	20231102	091300	6379500	95900	95900	95900	95900	0
662	20231102	091200	6379500	95900	95900	95900	95900	0
663	20231102	091100	6379500	95900	95900	95900	95900	0
664	20231102	091000	6379500	95900	95900	95900	95900	0
665	20231102	090900	6379500	95900	95900	95900	95900	0
666	20231102	090800	6379500	95900	95900	95900	95900	1
667	20231102	090700	6283600	96300	96200	96300	96200	3
668	20231102	090600	5994800	96000	96000	96000	96000	0
669	20231102	090500	5994800	96000	96000	96000	96000	8
670	20231102	090400	5226800	95900	95900	95900	95900	2
671	20231102	090300	5035000	95000	95000	95000	95000	0
672	20231102	090200	5035000	95000	95000	95000	95000	0
673	20231102	090100	5035000	95000	95000	95000	95000	0
674	20231102	090000	5035000	95000	95000	95000	95000	53