KissMeData/065680/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	194100	163998980	12770	12770	12770	12770	218
3	20231102	194000	163998980	12770	12770	12770	12770	0
4	20231102	193900	163998980	12770	12770	12770	12770	0
5	20231102	193800	163998980	12770	12770	12770	12770	0
6	20231102	193700	163998980	12770	12770	12770	12770	0
7	20231102	193600	163998980	12770	12770	12770	12770	0
8	20231102	193500	163998980	12770	12770	12770	12770	0
9	20231102	193400	163998980	12770	12770	12770	12770	0
10	20231102	193300	163998980	12770	12770	12770	12770	0
11	20231102	193200	163998980	12770	12770	12770	12770	0
12	20231102	193100	163998980	12770	12770	12770	12770	0
13	20231102	193000	163998980	12770	12770	12770	12770	0
14	20231102	192900	163998980	12770	12770	12770	12770	0
15	20231102	192800	163998980	12770	12770	12770	12770	0
16	20231102	192700	163998980	12770	12770	12770	12770	0
17	20231102	192600	163998980	12770	12770	12770	12770	0
18	20231102	192500	163998980	12770	12770	12770	12770	0
19	20231102	192400	163998980	12770	12770	12770	12770	0
20	20231102	192300	163998980	12770	12770	12770	12770	0
21	20231102	192200	163998980	12770	12770	12770	12770	0
22	20231102	192100	163998980	12770	12770	12770	12770	0
23	20231102	192000	163998980	12770	12770	12770	12770	0
24	20231102	191900	163998980	12770	12770	12770	12770	0
25	20231102	191800	163998980	12770	12770	12770	12770	0
26	20231102	191700	163998980	12770	12770	12770	12770	0
27	20231102	191600	163998980	12770	12770	12770	12770	0
28	20231102	191500	163998980	12770	12770	12770	12770	0
29	20231102	191400	163998980	12770	12770	12770	12770	0
30	20231102	191300	163998980	12770	12770	12770	12770	0
31	20231102	191200	163998980	12770	12770	12770	12770	0
32	20231102	191100	163998980	12770	12770	12770	12770	218
33	20231102	191000	163998980	12770	12770	12770	12770	0
34	20231102	190900	163998980	12770	12770	12770	12770	0
35	20231102	190800	163998980	12770	12770	12770	12770	0
36	20231102	190700	163998980	12770	12770	12770	12770	0
37	20231102	190600	163998980	12770	12770	12770	12770	0
38	20231102	190500	163998980	12770	12770	12770	12770	0
39	20231102	190400	163998980	12770	12770	12770	12770	0
40	20231102	190300	163998980	12770	12770	12770	12770	0
41	20231102	190200	163998980	12770	12770	12770	12770	0
42	20231102	190100	163998980	12770	12770	12770	12770	0
43	20231102	190000	163998980	12770	12770	12770	12770	0
44	20231102	185900	163998980	12770	12770	12770	12770	0
45	20231102	185800	163998980	12770	12770	12770	12770	0
46	20231102	185700	163998980	12770	12770	12770	12770	0
47	20231102	185600	163998980	12770	12770	12770	12770	0
48	20231102	185500	163998980	12770	12770	12770	12770	0
49	20231102	185400	163998980	12770	12770	12770	12770	0
50	20231102	185300	163998980	12770	12770	12770	12770	0
51	20231102	185200	163998980	12770	12770	12770	12770	0
52	20231102	185100	163998980	12770	12770	12770	12770	0
53	20231102	185000	163998980	12770	12770	12770	12770	0
54	20231102	184900	163998980	12770	12770	12770	12770	0
55	20231102	184800	163998980	12770	12770	12770	12770	0
56	20231102	184700	163998980	12770	12770	12770	12770	0
57	20231102	184600	163998980	12770	12770	12770	12770	0
58	20231102	184500	163998980	12770	12770	12770	12770	0
59	20231102	184400	163998980	12770	12770	12770	12770	0
60	20231102	184300	163998980	12770	12770	12770	12770	0
61	20231102	184200	163998980	12770	12770	12770	12770	0
62	20231102	184100	163998980	12770	12770	12770	12770	218
63	20231102	184000	163998980	12770	12770	12770	12770	0
64	20231102	183900	163998980	12770	12770	12770	12770	0
65	20231102	183800	163998980	12770	12770	12770	12770	0
66	20231102	183700	163998980	12770	12770	12770	12770	0
67	20231102	183600	163998980	12770	12770	12770	12770	0
68	20231102	183500	163998980	12770	12770	12770	12770	0
69	20231102	183400	163998980	12770	12770	12770	12770	0
70	20231102	183300	163998980	12770	12770	12770	12770	0
71	20231102	183200	163998980	12770	12770	12770	12770	0
72	20231102	183100	163998980	12770	12770	12770	12770	0
73	20231102	183000	163998980	12770	12770	12770	12770	0
74	20231102	182900	163998980	12770	12770	12770	12770	0
75	20231102	182800	163998980	12770	12770	12770	12770	0
76	20231102	182700	163998980	12770	12770	12770	12770	0
77	20231102	182600	163998980	12770	12770	12770	12770	0
78	20231102	182500	163998980	12770	12770	12770	12770	0
79	20231102	182400	163998980	12770	12770	12770	12770	0
80	20231102	182300	163998980	12770	12770	12770	12770	0
81	20231102	182200	163998980	12770	12770	12770	12770	0
82	20231102	182100	163998980	12770	12770	12770	12770	0
83	20231102	182000	163998980	12770	12770	12770	12770	0
84	20231102	181900	163998980	12770	12770	12770	12770	0
85	20231102	181800	163998980	12770	12770	12770	12770	0
86	20231102	181700	163998980	12770	12770	12770	12770	0
87	20231102	181600	163998980	12770	12770	12770	12770	0
88	20231102	181500	163998980	12770	12770	12770	12770	0
89	20231102	181400	163998980	12770	12770	12770	12770	0
90	20231102	181300	163998980	12770	12770	12770	12770	0
91	20231102	181200	163998980	12770	12770	12770	12770	0
92	20231102	181100	163998980	12770	12770	12770	12770	218
93	20231102	181000	163998980	12770	12770	12770	12770	0
94	20231102	180900	163998980	12770	12770	12770	12770	0
95	20231102	180800	163998980	12770	12770	12770	12770	0
96	20231102	180700	163998980	12770	12770	12770	12770	0
97	20231102	180600	163998980	12770	12770	12770	12770	0
98	20231102	180500	163998980	12770	12770	12770	12770	0
99	20231102	180400	163998980	12770	12770	12770	12770	0
100	20231102	180300	163998980	12770	12770	12770	12770	0
101	20231102	180200	163998980	12770	12770	12770	12770	0
102	20231102	180100	163998980	12770	12770	12770	12770	0
103	20231102	180000	163998980	12770	12770	12770	12770	0
104	20231102	175900	163998980	12770	12770	12770	12770	0
105	20231102	175800	163998980	12770	12770	12770	12770	0
106	20231102	175700	163998980	12770	12770	12770	12770	0
107	20231102	175600	163998980	12770	12770	12770	12770	0
108	20231102	175500	163998980	12770	12770	12770	12770	0
109	20231102	175400	163998980	12770	12770	12770	12770	0
110	20231102	175300	163998980	12770	12770	12770	12770	0
111	20231102	175200	163998980	12770	12770	12770	12770	0
112	20231102	175100	163998980	12770	12770	12770	12770	0
113	20231102	175000	163998980	12770	12770	12770	12770	0
114	20231102	174900	163998980	12770	12770	12770	12770	0
115	20231102	174800	163998980	12770	12770	12770	12770	0
116	20231102	174700	163998980	12770	12770	12770	12770	0
117	20231102	174600	163998980	12770	12770	12770	12770	0
118	20231102	174500	163998980	12770	12770	12770	12770	0
119	20231102	174400	163998980	12770	12770	12770	12770	0
120	20231102	174300	163998980	12770	12770	12770	12770	0
121	20231102	174200	163998980	12770	12770	12770	12770	0
122	20231102	174100	163998980	12770	12770	12770	12770	218
123	20231102	174000	163998980	12770	12770	12770	12770	0
124	20231102	173900	163998980	12770	12770	12770	12770	0
125	20231102	173800	163998980	12770	12770	12770	12770	0
126	20231102	173700	163998980	12770	12770	12770	12770	0
127	20231102	173600	163998980	12770	12770	12770	12770	0
128	20231102	173500	163998980	12770	12770	12770	12770	0
129	20231102	173400	163998980	12770	12770	12770	12770	0
130	20231102	173300	163998980	12770	12770	12770	12770	0
131	20231102	173200	163998980	12770	12770	12770	12770	0
132	20231102	173100	163998980	12770	12770	12770	12770	0
133	20231102	173000	163998980	12770	12770	12770	12770	0
134	20231102	172900	163998980	12770	12770	12770	12770	0
135	20231102	172800	163998980	12770	12770	12770	12770	0
136	20231102	172700	163998980	12770	12770	12770	12770	0
137	20231102	172600	163998980	12770	12770	12770	12770	0
138	20231102	172500	163998980	12770	12770	12770	12770	0
139	20231102	172400	163998980	12770	12770	12770	12770	0
140	20231102	172300	163998980	12770	12770	12770	12770	0
141	20231102	172200	163998980	12770	12770	12770	12770	0
142	20231102	172100	163998980	12770	12770	12770	12770	0
143	20231102	172000	163998980	12770	12770	12770	12770	0
144	20231102	171900	163998980	12770	12770	12770	12770	0
145	20231102	171800	163998980	12770	12770	12770	12770	0
146	20231102	171700	163998980	12770	12770	12770	12770	0
147	20231102	171600	163998980	12770	12770	12770	12770	0
148	20231102	171500	163998980	12770	12770	12770	12770	0
149	20231102	171400	163998980	12770	12770	12770	12770	0
150	20231102	171300	163998980	12770	12770	12770	12770	0
151	20231102	171200	163998980	12770	12770	12770	12770	0
152	20231102	171100	163998980	12770	12770	12770	12770	218
153	20231102	171000	163998980	12770	12770	12770	12770	0
154	20231102	170900	163998980	12770	12770	12770	12770	0
155	20231102	170800	163998980	12770	12770	12770	12770	0
156	20231102	170700	163998980	12770	12770	12770	12770	0
157	20231102	170600	163998980	12770	12770	12770	12770	0
158	20231102	170500	163998980	12770	12770	12770	12770	0
159	20231102	170400	163998980	12770	12770	12770	12770	0
160	20231102	170300	163998980	12770	12770	12770	12770	0
161	20231102	170200	163998980	12770	12770	12770	12770	0
162	20231102	170100	163998980	12770	12770	12770	12770	0
163	20231102	170000	163998980	12770	12770	12770	12770	0
164	20231102	165900	163998980	12770	12770	12770	12770	0
165	20231102	165800	163998980	12770	12770	12770	12770	0
166	20231102	165700	163998980	12770	12770	12770	12770	0
167	20231102	165600	163998980	12770	12770	12770	12770	0
168	20231102	165500	163998980	12770	12770	12770	12770	0
169	20231102	165400	163998980	12770	12770	12770	12770	0
170	20231102	165300	163998980	12770	12770	12770	12770	0
171	20231102	165200	163998980	12770	12770	12770	12770	0
172	20231102	165100	163998980	12770	12770	12770	12770	0
173	20231102	165000	163998980	12770	12770	12770	12770	0
174	20231102	164900	163998980	12770	12770	12770	12770	0
175	20231102	164800	163998980	12770	12770	12770	12770	0
176	20231102	164700	163998980	12770	12770	12770	12770	0
177	20231102	164600	163998980	12770	12770	12770	12770	0
178	20231102	164500	163998980	12770	12770	12770	12770	0
179	20231102	164400	163998980	12770	12770	12770	12770	0
180	20231102	164300	163998980	12770	12770	12770	12770	0
181	20231102	164200	163998980	12770	12770	12770	12770	0
182	20231102	164100	163998980	12770	12770	12770	12770	218
183	20231102	164000	163998980	12770	12770	12770	12770	0
184	20231102	163900	163998980	12770	12770	12770	12770	0
185	20231102	163800	163998980	12770	12770	12770	12770	0
186	20231102	163700	163998980	12770	12770	12770	12770	0
187	20231102	163600	163998980	12770	12770	12770	12770	0
188	20231102	163500	163998980	12770	12770	12770	12770	0
189	20231102	163400	163998980	12770	12770	12770	12770	0
190	20231102	163300	163998980	12770	12770	12770	12770	0
191	20231102	163200	163998980	12770	12770	12770	12770	0
192	20231102	163100	163998980	12770	12770	12770	12770	0
193	20231102	163000	163998980	12770	12770	12770	12770	0
194	20231102	162900	163998980	12770	12770	12770	12770	0
195	20231102	162800	163998980	12770	12770	12770	12770	0
196	20231102	162700	163998980	12770	12770	12770	12770	0
197	20231102	162600	163998980	12770	12770	12770	12770	0
198	20231102	162500	163998980	12770	12770	12770	12770	0
199	20231102	162400	163998980	12770	12770	12770	12770	0
200	20231102	162300	163998980	12770	12770	12770	12770	0
201	20231102	162200	163998980	12770	12770	12770	12770	0
202	20231102	162100	163998980	12770	12770	12770	12770	0
203	20231102	162000	163998980	12770	12770	12770	12770	0
204	20231102	161900	163998980	12770	12770	12770	12770	0
205	20231102	161800	163998980	12770	12770	12770	12770	0
206	20231102	161700	163998980	12770	12770	12770	12770	0
207	20231102	161600	163998980	12770	12770	12770	12770	0
208	20231102	161500	163998980	12770	12770	12770	12770	0
209	20231102	161400	163998980	12770	12770	12770	12770	0
210	20231102	161300	163998980	12770	12770	12770	12770	0
211	20231102	161200	163998980	12770	12770	12770	12770	0
212	20231102	161100	163998980	12770	12770	12770	12770	218
213	20231102	161000	163998980	12770	12770	12770	12770	0
214	20231102	160900	163998980	12770	12770	12770	12770	0
215	20231102	160800	163998980	12770	12770	12770	12770	0
216	20231102	160700	163998980	12770	12770	12770	12770	0
217	20231102	160600	163998980	12770	12770	12770	12770	0
218	20231102	160500	163998980	12770	12770	12770	12770	0
219	20231102	160400	163998980	12770	12770	12770	12770	0
220	20231102	160300	163998980	12770	12770	12770	12770	0
221	20231102	160200	163998980	12770	12770	12770	12770	0
222	20231102	160100	163998980	12770	12770	12770	12770	0
223	20231102	160000	163998980	12770	12770	12770	12770	0
224	20231102	155900	163998980	12770	12770	12770	12770	0
225	20231102	155800	163998980	12770	12770	12770	12770	0
226	20231102	155700	163998980	12770	12770	12770	12770	0
227	20231102	155600	163998980	12770	12770	12770	12770	0
228	20231102	155500	163998980	12770	12770	12770	12770	0
229	20231102	155400	163998980	12770	12770	12770	12770	0
230	20231102	155300	163998980	12770	12770	12770	12770	0
231	20231102	155200	163998980	12770	12770	12770	12770	0
232	20231102	155100	163998980	12770	12770	12770	12770	0
233	20231102	155000	163998980	12770	12770	12770	12770	0
234	20231102	154900	163998980	12770	12770	12770	12770	0
235	20231102	154800	163998980	12770	12770	12770	12770	0
236	20231102	154700	163998980	12770	12770	12770	12770	0
237	20231102	154600	163998980	12770	12770	12770	12770	0
238	20231102	154500	163998980	12770	12770	12770	12770	0
239	20231102	154400	163998980	12770	12770	12770	12770	0
240	20231102	154300	163998980	12770	12770	12770	12770	0
241	20231102	154200	163998980	12770	12770	12770	12770	0
242	20231102	154100	163998980	12770	12770	12770	12770	218
243	20231102	154000	163998980	12770	12770	12770	12770	0
244	20231102	153900	163998980	12770	12770	12770	12770	0
245	20231102	153800	163998980	12770	12770	12770	12770	0
246	20231102	153700	163998980	12770	12770	12770	12770	0
247	20231102	153600	163998980	12770	12770	12770	12770	0
248	20231102	153500	163998980	12770	12770	12770	12770	0
249	20231102	153400	163998980	12770	12770	12770	12770	0
250	20231102	153300	163998980	12770	12770	12770	12770	0
251	20231102	153200	163998980	12770	12770	12770	12770	0
252	20231102	153100	163998980	12770	12770	12770	12770	0
253	20231102	153000	163998980	12770	12770	12770	12770	218
254	20231102	152900	161215120	12850	12850	12850	12850	0
255	20231102	152800	161215120	12850	12850	12850	12850	0
256	20231102	152700	161215120	12850	12850	12850	12850	0
257	20231102	152600	161215120	12850	12850	12850	12850	0
258	20231102	152500	161215120	12850	12850	12850	12850	0
259	20231102	152400	161215120	12850	12850	12850	12850	0
260	20231102	152300	161215120	12850	12850	12850	12850	0
261	20231102	152200	161215120	12850	12850	12850	12850	0
262	20231102	152100	161215120	12850	12850	12850	12850	0
263	20231102	152000	161215120	12850	12850	12850	12850	0
264	20231102	151900	161215120	12850	12790	12850	12780	6
265	20231102	151800	161138360	12790	12780	12850	12780	14
266	20231102	151700	160958850	12860	12860	12860	12860	2
267	20231102	151600	160933130	12840	12780	12840	12780	9
268	20231102	151500	160817990	12860	12860	12860	12780	11
269	20231102	151400	160677090	12780	12780	12780	12780	0
270	20231102	151300	160677090	12780	12780	12780	12780	0
271	20231102	151200	160677090	12780	12780	12780	12780	7
272	20231102	151100	160587630	12780	12780	12780	12780	212
273	20231102	151000	157878270	12880	12880	12880	12880	0
274	20231102	150900	157878270	12880	12880	12880	12880	0
275	20231102	150800	157878270	12880	12880	12880	12880	0
276	20231102	150700	157878270	12880	12880	12880	12880	0
277	20231102	150600	157878270	12880	12880	12880	12880	0
278	20231102	150500	157878270	12880	12880	12880	12880	0
279	20231102	150400	157878270	12880	12860	12880	12860	589
280	20231102	150300	150295120	12820	12820	12820	12820	0
281	20231102	150200	150295120	12820	12820	12820	12820	100
282	20231102	150100	149013120	12820	12820	12820	12820	0
283	20231102	150000	149013120	12820	12820	12820	12820	23
284	20231102	145900	148718260	12860	12860	12860	12860	0
285	20231102	145800	148718260	12860	12860	12860	12860	0
286	20231102	145700	148718260	12860	12860	12860	12860	0
287	20231102	145600	148718260	12860	12860	12860	12860	0
288	20231102	145500	148718260	12860	12860	12860	12860	0
289	20231102	145400	148718260	12860	12860	12860	12860	0
290	20231102	145300	148718260	12860	12860	12860	12860	0
291	20231102	145200	148718260	12860	12860	12860	12860	0
292	20231102	145100	148718260	12860	12860	12860	12860	0
293	20231102	145000	148718260	12860	12860	12860	12860	0
294	20231102	144900	148718260	12860	12860	12860	12860	0
295	20231102	144800	148718260	12860	12860	12860	12860	0
296	20231102	144700	148718260	12860	12860	12860	12860	0
297	20231102	144600	148718260	12860	12860	12860	12860	0
298	20231102	144500	148718260	12860	12860	12860	12860	0
299	20231102	144400	148718260	12860	12860	12860	12860	0
300	20231102	144300	148718260	12860	12860	12860	12860	0
301	20231102	144200	148718260	12860	12860	12860	12860	10
302	20231102	144100	148589660	12860	12860	12860	12860	0
303	20231102	144000	148589660	12860	12860	12860	12860	1
304	20231102	143900	148576800	12820	12820	12820	12820	0
305	20231102	143800	148576800	12820	12800	12820	12800	437
306	20231102	143700	142976740	12800	12800	12800	12800	0
307	20231102	143600	142976740	12800	12800	12800	12800	0
308	20231102	143500	142976740	12800	12800	12800	12800	0
309	20231102	143400	142976740	12800	12800	12800	12800	0
310	20231102	143300	142976740	12800	12800	12800	12800	0
311	20231102	143200	142976740	12800	12800	12800	12800	0
312	20231102	143100	142976740	12800	12750	12800	12750	24
313	20231102	143000	142670640	12800	12750	12800	12750	3
314	20231102	142900	142632290	12820	12820	12820	12820	0
315	20231102	142800	142632290	12820	12820	12820	12820	0
316	20231102	142700	142632290	12820	12820	12820	12820	0
317	20231102	142600	142632290	12820	12820	12820	12820	0
318	20231102	142500	142632290	12820	12820	12820	12820	2
319	20231102	142400	142606650	12750	12820	12820	12750	26
320	20231102	142300	142274680	12820	12820	12820	12820	17
321	20231102	142200	142056740	12820	12820	12820	12820	0
322	20231102	142100	142056740	12820	12820	12820	12820	0
323	20231102	142000	142056740	12820	12820	12820	12820	2
324	20231102	141900	142031100	12750	12750	12750	12750	0
325	20231102	141800	142031100	12750	12750	12750	12750	175
326	20231102	141700	139799850	12820	12820	12820	12820	0
327	20231102	141600	139799850	12820	12820	12820	12820	0
328	20231102	141500	139799850	12820	12820	12820	12820	1
329	20231102	141400	139787030	12740	12740	12740	12740	0
330	20231102	141300	139787030	12740	12750	12750	12740	48
331	20231102	141200	139175460	12820	12820	12820	12820	0
332	20231102	141100	139175460	12820	12820	12820	12820	0
333	20231102	141000	139175460	12820	12820	12820	12820	0
334	20231102	140900	139175460	12820	12820	12820	12820	0
335	20231102	140800	139175460	12820	12820	12820	12820	0
336	20231102	140700	139175460	12820	12820	12820	12820	0
337	20231102	140600	139175460	12820	12820	12820	12820	1
338	20231102	140500	139162640	12730	12730	12730	12730	0
339	20231102	140400	139162640	12730	12750	12750	12730	100
340	20231102	140300	137888080	12750	12760	12760	12750	200
341	20231102	140200	135338060	12830	12760	12830	12750	202
342	20231102	140100	132760430	12760	12760	12760	12760	100
343	20231102	140000	131484430	12760	12760	12760	12760	0
344	20231102	135900	131484430	12760	12760	12760	12750	300
345	20231102	135800	127657150	12760	12760	12760	12760	21
346	20231102	135700	127389190	12750	12860	12860	12750	204
347	20231102	135600	124786350	12770	12790	12860	12750	202
348	20231102	135500	122207510	12860	12800	12860	12790	102
349	20231102	135400	120901880	12880	12880	12880	12880	0
350	20231102	135300	120901880	12880	12880	12880	12880	0
351	20231102	135200	120901880	12880	12800	12880	12800	19
352	20231102	135100	120658520	12880	12880	12880	12880	0
353	20231102	135000	120658520	12880	12880	12880	12880	0
354	20231102	134900	120658520	12880	12880	12880	12880	0
355	20231102	134800	120658520	12880	12810	12880	12800	20
356	20231102	134700	120402280	12880	12820	12880	12810	23
357	20231102	134600	120107490	12880	12880	12880	12880	0
358	20231102	134500	120107490	12880	12880	12880	12880	0
359	20231102	134400	120107490	12880	12880	12880	12880	0
360	20231102	134300	120107490	12880	12880	12880	12880	0
361	20231102	134200	120107490	12880	12880	12880	12880	0
362	20231102	134100	120107490	12880	12810	12880	12810	25
363	20231102	134000	119787100	12880	12880	12880	12880	0
364	20231102	133900	119787100	12880	12880	12880	12880	0
365	20231102	133800	119787100	12880	12880	12880	12880	0
366	20231102	133700	119787100	12880	12880	12880	12880	0
367	20231102	133600	119787100	12880	12880	12880	12880	0
368	20231102	133500	119787100	12880	12880	12880	12880	0
369	20231102	133400	119787100	12880	12880	12880	12880	0
370	20231102	133300	119787100	12880	12880	12880	12880	0
371	20231102	133200	119787100	12880	12880	12880	12880	0
372	20231102	133100	119787100	12880	12880	12880	12880	0
373	20231102	133000	119787100	12880	12880	12880	12880	0
374	20231102	132900	119787100	12880	12880	12880	12880	0
375	20231102	132800	119787100	12880	12880	12880	12870	19
376	20231102	132700	119542480	12870	12870	12870	12870	0
377	20231102	132600	119542480	12870	12870	12870	12870	0
378	20231102	132500	119542480	12870	12870	12870	12870	0
379	20231102	132400	119542480	12870	12870	12870	12870	137
380	20231102	132300	117779290	12870	12870	12870	12870	0
381	20231102	132200	117779290	12870	12870	12870	12870	0
382	20231102	132100	117779290	12870	12870	12870	12870	0
383	20231102	132000	117779290	12870	12870	12870	12870	0
384	20231102	131900	117779290	12870	12870	12870	12870	0
385	20231102	131800	117779290	12870	12870	12870	12870	0
386	20231102	131700	117779290	12870	12870	12870	12870	0
387	20231102	131600	117779290	12870	12830	12870	12830	157
388	20231102	131500	115763870	12830	12830	12830	12830	0
389	20231102	131400	115763870	12830	12830	12830	12830	0
390	20231102	131300	115763870	12830	12830	12830	12830	0
391	20231102	131200	115763870	12830	12830	12830	12830	0
392	20231102	131100	115763870	12830	12830	12830	12830	0
393	20231102	131000	115763870	12830	12790	12830	12790	7
394	20231102	130900	115674260	12830	12830	12830	12830	0
395	20231102	130800	115674260	12830	12830	12830	12830	0
396	20231102	130700	115674260	12830	12780	12830	12780	25
397	20231102	130600	115354710	12790	12790	12790	12790	3
398	20231102	130500	115316340	12830	12830	12830	12830	0
399	20231102	130400	115316340	12830	12830	12830	12830	0
400	20231102	130300	115316340	12830	12830	12830	12830	0
401	20231102	130200	115316340	12830	12830	12830	12830	0
402	20231102	130100	115316340	12830	12830	12830	12830	100
403	20231102	130000	114033340	12850	12850	12850	12850	0
404	20231102	125900	114033340	12850	12850	12850	12850	0
405	20231102	125800	114033340	12850	12850	12850	12850	0
406	20231102	125700	114033340	12850	12850	12850	12850	0
407	20231102	125600	114033340	12850	12850	12850	12850	0
408	20231102	125500	114033340	12850	12850	12850	12850	0
409	20231102	125400	114033340	12850	12840	12850	12840	2
410	20231102	125300	114007650	12760	12760	12760	12760	0
411	20231102	125200	114007650	12760	12760	12760	12760	0
412	20231102	125100	114007650	12760	12760	12760	12760	0
413	20231102	125000	114007650	12760	12760	12760	12760	0
414	20231102	124900	114007650	12760	12760	12760	12760	0
415	20231102	124800	114007650	12760	12760	12760	12760	0
416	20231102	124700	114007650	12760	12760	12760	12760	20
417	20231102	124600	113752450	12760	12760	12760	12760	0
418	20231102	124500	113752450	12760	12760	12760	12760	22
419	20231102	124400	113471730	12830	12830	12830	12830	0
420	20231102	124300	113471730	12830	12830	12830	12830	0
421	20231102	124200	113471730	12830	12830	12830	12830	0
422	20231102	124100	113471730	12830	12830	12830	12830	0
423	20231102	124000	113471730	12830	12830	12830	12830	0
424	20231102	123900	113471730	12830	12830	12830	12830	0
425	20231102	123800	113471730	12830	12770	12830	12770	21
426	20231102	123700	113203500	12770	12770	12770	12770	0
427	20231102	123600	113203500	12770	12770	12770	12770	0
428	20231102	123500	113203500	12770	12770	12770	12770	0
429	20231102	123400	113203500	12770	12770	12770	12770	0
430	20231102	123300	113203500	12770	12780	12780	12770	3
431	20231102	123200	113165180	12780	12780	12780	12780	0
432	20231102	123100	113165180	12780	12780	12780	12780	0
433	20231102	123000	113165180	12780	12780	12780	12780	1
434	20231102	122900	113152400	12770	12770	12770	12770	0
435	20231102	122800	113152400	12770	12770	12770	12770	20
436	20231102	122700	112897000	12870	12870	12870	12870	0
437	20231102	122600	112897000	12870	12870	12870	12870	0
438	20231102	122500	112897000	12870	12870	12870	12870	0
439	20231102	122400	112897000	12870	12870	12870	12870	0
440	20231102	122300	112897000	12870	12870	12870	12870	0
441	20231102	122200	112897000	12870	12870	12870	12870	0
442	20231102	122100	112897000	12870	12870	12870	12870	0
443	20231102	122000	112897000	12870	12870	12870	12870	0
444	20231102	121900	112897000	12870	12870	12870	12870	0
445	20231102	121800	112897000	12870	12870	12870	12870	0
446	20231102	121700	112897000	12870	12870	12870	12870	0
447	20231102	121600	112897000	12870	12870	12870	12870	0
448	20231102	121500	112897000	12870	12870	12870	12870	0
449	20231102	121400	112897000	12870	12870	12870	12870	0
450	20231102	121300	112897000	12870	12870	12870	12870	0
451	20231102	121200	112897000	12870	12870	12870	12870	0
452	20231102	121100	112897000	12870	12870	12870	12870	2
453	20231102	121000	112871260	12750	12750	12750	12750	38
454	20231102	120900	112386760	12870	12870	12870	12870	0
455	20231102	120800	112386760	12870	12870	12870	12870	0
456	20231102	120700	112386760	12870	12870	12870	12870	2
457	20231102	120600	112361020	12780	12780	12780	12780	5
458	20231102	120500	112297120	12870	12870	12870	12870	0
459	20231102	120400	112297120	12870	12870	12870	12870	0
460	20231102	120300	112297120	12870	12870	12870	12870	0
461	20231102	120200	112297120	12870	12870	12870	12870	2
462	20231102	120100	112271380	12760	12760	12760	12760	22
463	20231102	120000	111990660	12870	12870	12870	12870	0
464	20231102	115900	111990660	12870	12870	12870	12870	0
465	20231102	115800	111990660	12870	12870	12870	12870	0
466	20231102	115700	111990660	12870	12870	12870	12870	0
467	20231102	115600	111990660	12870	12870	12870	12870	0
468	20231102	115500	111990660	12870	12870	12870	12870	0
469	20231102	115400	111990660	12870	12870	12870	12870	2
470	20231102	115300	111964920	12730	12780	12780	12730	100
471	20231102	115200	110690190	12880	12880	12880	12880	0
472	20231102	115100	110690190	12880	12880	12880	12880	0
473	20231102	115000	110690190	12880	12880	12880	12880	0
474	20231102	114900	110690190	12880	12880	12880	12880	0
475	20231102	114800	110690190	12880	12880	12880	12880	1
476	20231102	114700	110677310	12780	12780	12780	12780	22
477	20231102	114600	110396150	12880	12880	12880	12880	0
478	20231102	114500	110396150	12880	12880	12880	12880	0
479	20231102	114400	110396150	12880	12880	12880	12880	0
480	20231102	114300	110396150	12880	12880	12880	12880	0
481	20231102	114200	110396150	12880	12880	12880	12880	0
482	20231102	114100	110396150	12880	12880	12880	12880	0
483	20231102	114000	110396150	12880	12880	12880	12880	0
484	20231102	113900	110396150	12880	12880	12880	12880	0
485	20231102	113800	110396150	12880	12880	12880	12880	0
486	20231102	113700	110396150	12880	12880	12880	12880	0
487	20231102	113600	110396150	12880	12880	12880	12880	0
488	20231102	113500	110396150	12880	12880	12880	12880	0
489	20231102	113400	110396150	12880	12880	12880	12880	1
490	20231102	113300	110383270	12780	12780	12780	12780	17
491	20231102	113200	110166010	12880	12880	12880	12880	0
492	20231102	113100	110166010	12880	12880	12880	12880	0
493	20231102	113000	110166010	12880	12880	12880	12880	0
494	20231102	112900	110166010	12880	12880	12880	12880	0
495	20231102	112800	110166010	12880	12780	12880	12780	24
496	20231102	112700	109859190	12780	12780	12780	12780	23
497	20231102	112600	109565250	12880	12880	12880	12880	0
498	20231102	112500	109565250	12880	12880	12880	12880	0
499	20231102	112400	109565250	12880	12880	12880	12880	0
500	20231102	112300	109565250	12880	12880	12880	12880	0
501	20231102	112200	109565250	12880	12880	12880	12880	0
502	20231102	112100	109565250	12880	12880	12880	12880	0
503	20231102	112000	109565250	12880	12880	12880	12880	0
504	20231102	111900	109565250	12880	12880	12880	12880	0
505	20231102	111800	109565250	12880	12880	12880	12880	0
506	20231102	111700	109565250	12880	12880	12880	12880	0
507	20231102	111600	109565250	12880	12880	12880	12880	0
508	20231102	111500	109565250	12880	12880	12880	12880	0
509	20231102	111400	109565250	12880	12880	12880	12880	0
510	20231102	111300	109565250	12880	12880	12880	12880	0
511	20231102	111200	109565250	12880	12880	12880	12880	0
512	20231102	111100	109565250	12880	12880	12880	12880	1
513	20231102	111000	109552370	12740	12740	12740	12740	21
514	20231102	110900	109284830	12630	12630	12630	12630	0
515	20231102	110800	109284830	12630	12630	12630	12630	0
516	20231102	110700	109284830	12630	12800	12800	12630	1524
517	20231102	110600	89932720	12890	12890	12890	12890	0
518	20231102	110500	89932720	12890	12890	12890	12890	0
519	20231102	110400	89932720	12890	12890	12890	12890	0
520	20231102	110300	89932720	12890	12890	12890	12890	0
521	20231102	110200	89932720	12890	12890	12890	12890	0
522	20231102	110100	89932720	12890	12890	12890	12890	2
523	20231102	110000	89906940	12890	12890	12890	12890	0
524	20231102	105900	89906940	12890	12890	12890	12890	0
525	20231102	105800	89906940	12890	12890	12890	12890	0
526	20231102	105700	89906940	12890	12890	12890	12890	1
527	20231102	105600	89894050	12800	12800	12800	12800	23
528	20231102	105500	89599650	12800	12810	12810	12800	18
529	20231102	105400	89369240	12890	12890	12890	12890	0
530	20231102	105300	89369240	12890	12890	12890	12890	0
531	20231102	105200	89369240	12890	12890	12890	12890	0
532	20231102	105100	89369240	12890	12890	12890	12890	0
533	20231102	105000	89369240	12890	12890	12890	12890	5
534	20231102	104900	89304790	12890	12890	12890	12890	0
535	20231102	104800	89304790	12890	12810	12890	12800	26
536	20231102	104700	88971630	12900	12900	12900	12900	0
537	20231102	104600	88971630	12900	12900	12900	12900	0
538	20231102	104500	88971630	12900	12900	12900	12900	2
539	20231102	104400	88945830	12890	12890	12890	12890	0
540	20231102	104300	88945830	12890	12890	12890	12890	0
541	20231102	104200	88945830	12890	12890	12890	12890	0
542	20231102	104100	88945830	12890	12890	12890	12890	10
543	20231102	104000	88816930	12800	12800	12800	12800	0
544	20231102	103900	88816930	12800	12810	12810	12800	100
545	20231102	103800	87536830	12810	12830	12830	12810	100
546	20231102	103700	86254200	12830	12830	12830	12830	0
547	20231102	103600	86254200	12830	12830	12830	12830	0
548	20231102	103500	86254200	12830	12830	12830	12830	0
549	20231102	103400	86254200	12830	12830	12830	12830	0
550	20231102	103300	86254200	12830	12830	12830	12830	50
551	20231102	103200	85612700	12830	12830	12830	12830	20
552	20231102	103100	85356100	12830	12830	12830	12830	0
553	20231102	103000	85356100	12830	12830	12830	12830	0
554	20231102	102900	85356100	12830	12840	12840	12830	20
555	20231102	102800	85099490	12890	12890	12890	12890	11
556	20231102	102700	84957700	12900	12900	12900	12900	3
557	20231102	102600	84919000	12910	12910	12910	12910	0
558	20231102	102500	84919000	12910	12910	12910	12910	0
559	20231102	102400	84919000	12910	12910	12910	12910	1
560	20231102	102300	84906090	12910	12910	12910	12910	0
561	20231102	102200	84906090	12910	12910	12910	12910	80
562	20231102	102100	83873290	12910	12910	12910	12910	0
563	20231102	102000	83873290	12910	12910	12910	12910	0
564	20231102	101900	83873290	12910	12910	12910	12910	1
565	20231102	101800	83860380	12830	12830	12830	12830	0
566	20231102	101700	83860380	12830	12830	12830	12830	19
567	20231102	101600	83616610	12910	12830	12910	12830	22
568	20231102	101500	83334270	12910	12910	12910	12910	0
569	20231102	101400	83334270	12910	12910	12910	12910	0
570	20231102	101300	83334270	12910	12910	12910	12910	1
571	20231102	101200	83321360	12800	12800	12800	12800	0
572	20231102	101100	83321360	12800	12840	12840	12800	100
573	20231102	101000	82039680	12840	12850	12850	12840	100
574	20231102	100900	80755480	12910	12910	12910	12910	0
575	20231102	100800	80755480	12910	12910	12910	12910	0
576	20231102	100700	80755480	12910	12910	12910	12910	271
577	20231102	100600	77256870	12950	12950	12950	12950	0
578	20231102	100500	77256870	12950	12950	12950	12950	0
579	20231102	100400	77256870	12950	12950	12950	12910	65
580	20231102	100300	76417010	12920	12920	12920	12920	120
581	20231102	100200	74866610	12920	12920	12920	12920	136
582	20231102	100100	73109490	12920	12920	12920	12920	20
583	20231102	100000	72851090	12950	13020	13020	12950	172
584	20231102	095900	70623340	13030	13030	13030	13030	2
585	20231102	095800	70597280	13030	13030	13030	13030	4
586	20231102	095700	70545160	13030	13030	13030	13030	4
587	20231102	095600	70493040	13030	13000	13030	13000	10
588	20231102	095500	70362950	13030	13030	13030	13030	4
589	20231102	095400	70310830	13030	13030	13030	13030	3
590	20231102	095300	70271740	13030	13030	13030	12990	201
591	20231102	095200	67660390	13030	12990	13030	12990	4
592	20231102	095100	67608310	13030	13030	13030	13030	4
593	20231102	095000	67556190	13030	13030	13030	13030	5
594	20231102	094900	67491040	13030	13020	13030	13020	11
595	20231102	094800	67347780	13020	13030	13030	13020	4
596	20231102	094700	67295670	13030	13030	13030	13030	23
597	20231102	094600	66995980	13030	13010	13030	13010	57
598	20231102	094500	66253880	13010	12990	13010	12990	102
599	20231102	094400	64928260	12990	12990	12990	12990	4
600	20231102	094300	64876300	12990	12990	12990	12990	2
601	20231102	094200	64850320	12990	12950	12990	12950	375
602	20231102	094100	59991200	12940	12900	12940	12900	548
603	20231102	094000	52911370	12900	12900	12900	12900	7
604	20231102	093900	52821070	12900	12900	12900	12900	504
605	20231102	093800	46319470	12900	12900	12900	12900	2
606	20231102	093700	46293670	12900	12900	12900	12900	4
607	20231102	093600	46242070	12900	12900	12900	12900	4
608	20231102	093500	46190470	12900	12900	12900	12900	284
609	20231102	093400	42526870	12900	12900	12900	12900	4
610	20231102	093300	42475270	12900	12900	12900	12900	7
611	20231102	093200	42384970	12900	12900	12900	12900	3
612	20231102	093100	42346270	12900	12900	12900	12900	4
613	20231102	093000	42294670	12900	12900	12900	12900	4
614	20231102	092900	42243070	12900	12900	12900	12900	3
615	20231102	092800	42204370	12900	12900	12900	12900	4
616	20231102	092700	42152770	12900	12900	12900	12900	3
617	20231102	092600	42114070	12900	12900	12900	12900	7
618	20231102	092500	42023770	12910	12860	12910	12860	198
619	20231102	092400	39477390	12860	12840	12860	12840	194
620	20231102	092300	36986320	12840	12840	12840	12840	4
621	20231102	092200	36934960	12840	12830	12840	12830	24
622	20231102	092100	36626960	12830	12820	12840	12820	128
623	20231102	092000	34985950	12820	12820	12820	12820	6
624	20231102	091900	34909030	12820	12730	12820	12730	1542
625	20231102	091800	15233960	12720	12730	12730	12720	350
626	20231102	091700	10781900	12720	12720	12720	12720	5
627	20231102	091600	10718300	12720	12720	12720	12720	4
628	20231102	091500	10667420	12720	12670	12730	12670	9
629	20231102	091400	10553220	12730	12730	12730	12730	24
630	20231102	091300	10247700	12730	12730	12730	12730	7
631	20231102	091200	10158590	12730	12730	12730	12730	4
632	20231102	091100	10107670	12730	12730	12730	12730	36
633	20231102	091000	9649390	12730	12730	12730	12730	3
634	20231102	090900	9611200	12740	12740	12740	12740	8
635	20231102	090800	9509280	12700	12700	12700	12700	95
636	20231102	090700	8302780	12740	12740	12740	12660	26
637	20231102	090600	7973140	12660	12740	12740	12660	527
638	20231102	090500	1296000	12740	12740	12740	12740	3
639	20231102	090400	1257780	12740	12740	12740	12740	4
640	20231102	090300	1206820	12740	12740	12740	12740	5
641	20231102	090200	1143120	12740	12700	12740	12700	4
642	20231102	090100	1092200	12700	12700	12700	12700	4
643	20231102	090000	1041400	12700	12700	12700	12700	82