KissMeData/234340/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	204300	120456800	14000	14000	14000	14000	868
3	20231102	204200	120456800	14000	14000	14000	14000	0
4	20231102	204100	120456800	14000	14000	14000	14000	0
5	20231102	204000	120456800	14000	14000	14000	14000	0
6	20231102	203900	120456800	14000	14000	14000	14000	0
7	20231102	203800	120456800	14000	14000	14000	14000	0
8	20231102	203700	120456800	14000	14000	14000	14000	0
9	20231102	203600	120456800	14000	14000	14000	14000	0
10	20231102	203500	120456800	14000	14000	14000	14000	0
11	20231102	203400	120456800	14000	14000	14000	14000	0
12	20231102	203300	120456800	14000	14000	14000	14000	0
13	20231102	203200	120456800	14000	14000	14000	14000	0
14	20231102	203100	120456800	14000	14000	14000	14000	0
15	20231102	203000	120456800	14000	14000	14000	14000	0
16	20231102	202900	120456800	14000	14000	14000	14000	0
17	20231102	202800	120456800	14000	14000	14000	14000	0
18	20231102	202700	120456800	14000	14000	14000	14000	0
19	20231102	202600	120456800	14000	14000	14000	14000	0
20	20231102	202500	120456800	14000	14000	14000	14000	0
21	20231102	202400	120456800	14000	14000	14000	14000	0
22	20231102	202300	120456800	14000	14000	14000	14000	0
23	20231102	202200	120456800	14000	14000	14000	14000	0
24	20231102	202100	120456800	14000	14000	14000	14000	0
25	20231102	202000	120456800	14000	14000	14000	14000	0
26	20231102	201900	120456800	14000	14000	14000	14000	0
27	20231102	201800	120456800	14000	14000	14000	14000	0
28	20231102	201700	120456800	14000	14000	14000	14000	0
29	20231102	201600	120456800	14000	14000	14000	14000	0
30	20231102	201500	120456800	14000	14000	14000	14000	0
31	20231102	201400	120456800	14000	14000	14000	14000	0
32	20231102	201300	120456800	14000	14000	14000	14000	868
33	20231102	201200	120456800	14000	14000	14000	14000	0
34	20231102	201100	120456800	14000	14000	14000	14000	0
35	20231102	201000	120456800	14000	14000	14000	14000	0
36	20231102	200900	120456800	14000	14000	14000	14000	0
37	20231102	200800	120456800	14000	14000	14000	14000	0
38	20231102	200700	120456800	14000	14000	14000	14000	0
39	20231102	200600	120456800	14000	14000	14000	14000	0
40	20231102	200500	120456800	14000	14000	14000	14000	0
41	20231102	200400	120456800	14000	14000	14000	14000	0
42	20231102	200300	120456800	14000	14000	14000	14000	0
43	20231102	200200	120456800	14000	14000	14000	14000	0
44	20231102	200100	120456800	14000	14000	14000	14000	0
45	20231102	200000	120456800	14000	14000	14000	14000	0
46	20231102	195900	120456800	14000	14000	14000	14000	0
47	20231102	195800	120456800	14000	14000	14000	14000	0
48	20231102	195700	120456800	14000	14000	14000	14000	0
49	20231102	195600	120456800	14000	14000	14000	14000	0
50	20231102	195500	120456800	14000	14000	14000	14000	0
51	20231102	195400	120456800	14000	14000	14000	14000	0
52	20231102	195300	120456800	14000	14000	14000	14000	0
53	20231102	195200	120456800	14000	14000	14000	14000	0
54	20231102	195100	120456800	14000	14000	14000	14000	0
55	20231102	195000	120456800	14000	14000	14000	14000	0
56	20231102	194900	120456800	14000	14000	14000	14000	0
57	20231102	194800	120456800	14000	14000	14000	14000	0
58	20231102	194700	120456800	14000	14000	14000	14000	0
59	20231102	194600	120456800	14000	14000	14000	14000	0
60	20231102	194500	120456800	14000	14000	14000	14000	0
61	20231102	194400	120456800	14000	14000	14000	14000	0
62	20231102	194300	120456800	14000	14000	14000	14000	868
63	20231102	194200	120456800	14000	14000	14000	14000	0
64	20231102	194100	120456800	14000	14000	14000	14000	0
65	20231102	194000	120456800	14000	14000	14000	14000	0
66	20231102	193900	120456800	14000	14000	14000	14000	0
67	20231102	193800	120456800	14000	14000	14000	14000	0
68	20231102	193700	120456800	14000	14000	14000	14000	0
69	20231102	193600	120456800	14000	14000	14000	14000	0
70	20231102	193500	120456800	14000	14000	14000	14000	0
71	20231102	193400	120456800	14000	14000	14000	14000	0
72	20231102	193300	120456800	14000	14000	14000	14000	0
73	20231102	193200	120456800	14000	14000	14000	14000	0
74	20231102	193100	120456800	14000	14000	14000	14000	0
75	20231102	193000	120456800	14000	14000	14000	14000	0
76	20231102	192900	120456800	14000	14000	14000	14000	0
77	20231102	192800	120456800	14000	14000	14000	14000	0
78	20231102	192700	120456800	14000	14000	14000	14000	0
79	20231102	192600	120456800	14000	14000	14000	14000	0
80	20231102	192500	120456800	14000	14000	14000	14000	0
81	20231102	192400	120456800	14000	14000	14000	14000	0
82	20231102	192300	120456800	14000	14000	14000	14000	0
83	20231102	192200	120456800	14000	14000	14000	14000	0
84	20231102	192100	120456800	14000	14000	14000	14000	0
85	20231102	192000	120456800	14000	14000	14000	14000	0
86	20231102	191900	120456800	14000	14000	14000	14000	0
87	20231102	191800	120456800	14000	14000	14000	14000	0
88	20231102	191700	120456800	14000	14000	14000	14000	0
89	20231102	191600	120456800	14000	14000	14000	14000	0
90	20231102	191500	120456800	14000	14000	14000	14000	0
91	20231102	191400	120456800	14000	14000	14000	14000	0
92	20231102	191300	120456800	14000	14000	14000	14000	868
93	20231102	191200	120456800	14000	14000	14000	14000	0
94	20231102	191100	120456800	14000	14000	14000	14000	0
95	20231102	191000	120456800	14000	14000	14000	14000	0
96	20231102	190900	120456800	14000	14000	14000	14000	0
97	20231102	190800	120456800	14000	14000	14000	14000	0
98	20231102	190700	120456800	14000	14000	14000	14000	0
99	20231102	190600	120456800	14000	14000	14000	14000	0
100	20231102	190500	120456800	14000	14000	14000	14000	0
101	20231102	190400	120456800	14000	14000	14000	14000	0
102	20231102	190300	120456800	14000	14000	14000	14000	0
103	20231102	190200	120456800	14000	14000	14000	14000	0
104	20231102	190100	120456800	14000	14000	14000	14000	0
105	20231102	190000	120456800	14000	14000	14000	14000	0
106	20231102	185900	120456800	14000	14000	14000	14000	0
107	20231102	185800	120456800	14000	14000	14000	14000	0
108	20231102	185700	120456800	14000	14000	14000	14000	0
109	20231102	185600	120456800	14000	14000	14000	14000	0
110	20231102	185500	120456800	14000	14000	14000	14000	0
111	20231102	185400	120456800	14000	14000	14000	14000	0
112	20231102	185300	120456800	14000	14000	14000	14000	0
113	20231102	185200	120456800	14000	14000	14000	14000	0
114	20231102	185100	120456800	14000	14000	14000	14000	0
115	20231102	185000	120456800	14000	14000	14000	14000	0
116	20231102	184900	120456800	14000	14000	14000	14000	0
117	20231102	184800	120456800	14000	14000	14000	14000	0
118	20231102	184700	120456800	14000	14000	14000	14000	0
119	20231102	184600	120456800	14000	14000	14000	14000	0
120	20231102	184500	120456800	14000	14000	14000	14000	0
121	20231102	184400	120456800	14000	14000	14000	14000	0
122	20231102	184300	120456800	14000	14000	14000	14000	868
123	20231102	184200	120456800	14000	14000	14000	14000	0
124	20231102	184100	120456800	14000	14000	14000	14000	0
125	20231102	184000	120456800	14000	14000	14000	14000	0
126	20231102	183900	120456800	14000	14000	14000	14000	0
127	20231102	183800	120456800	14000	14000	14000	14000	0
128	20231102	183700	120456800	14000	14000	14000	14000	0
129	20231102	183600	120456800	14000	14000	14000	14000	0
130	20231102	183500	120456800	14000	14000	14000	14000	0
131	20231102	183400	120456800	14000	14000	14000	14000	0
132	20231102	183300	120456800	14000	14000	14000	14000	0
133	20231102	183200	120456800	14000	14000	14000	14000	0
134	20231102	183100	120456800	14000	14000	14000	14000	0
135	20231102	183000	120456800	14000	14000	14000	14000	0
136	20231102	182900	120456800	14000	14000	14000	14000	0
137	20231102	182800	120456800	14000	14000	14000	14000	0
138	20231102	182700	120456800	14000	14000	14000	14000	0
139	20231102	182600	120456800	14000	14000	14000	14000	0
140	20231102	182500	120456800	14000	14000	14000	14000	0
141	20231102	182400	120456800	14000	14000	14000	14000	0
142	20231102	182300	120456800	14000	14000	14000	14000	0
143	20231102	182200	120456800	14000	14000	14000	14000	0
144	20231102	182100	120456800	14000	14000	14000	14000	0
145	20231102	182000	120456800	14000	14000	14000	14000	0
146	20231102	181900	120456800	14000	14000	14000	14000	0
147	20231102	181800	120456800	14000	14000	14000	14000	0
148	20231102	181700	120456800	14000	14000	14000	14000	0
149	20231102	181600	120456800	14000	14000	14000	14000	0
150	20231102	181500	120456800	14000	14000	14000	14000	0
151	20231102	181400	120456800	14000	14000	14000	14000	0
152	20231102	181300	120456800	14000	14000	14000	14000	868
153	20231102	181200	120456800	14000	14000	14000	14000	0
154	20231102	181100	120456800	14000	14000	14000	14000	0
155	20231102	181000	120456800	14000	14000	14000	14000	0
156	20231102	180900	120456800	14000	14000	14000	14000	0
157	20231102	180800	120456800	14000	14000	14000	14000	0
158	20231102	180700	120456800	14000	14000	14000	14000	0
159	20231102	180600	120456800	14000	14000	14000	14000	0
160	20231102	180500	120456800	14000	14000	14000	14000	0
161	20231102	180400	120456800	14000	14000	14000	14000	0
162	20231102	180300	120456800	14000	14000	14000	14000	0
163	20231102	180200	120456800	14000	14000	14000	14000	0
164	20231102	180100	120456800	14000	14000	14000	14000	0
165	20231102	180000	120456800	14000	14000	14000	14000	0
166	20231102	175900	120456800	14000	14000	14000	14000	0
167	20231102	175800	120456800	14000	14000	14000	14000	0
168	20231102	175700	120456800	14000	14000	14000	14000	0
169	20231102	175600	120456800	14000	14000	14000	14000	0
170	20231102	175500	120456800	14000	14000	14000	14000	0
171	20231102	175400	120456800	14000	14000	14000	14000	0
172	20231102	175300	120456800	14000	14000	14000	14000	0
173	20231102	175200	120456800	14000	14000	14000	14000	0
174	20231102	175100	120456800	14000	14000	14000	14000	0
175	20231102	175000	120456800	14000	14000	14000	14000	0
176	20231102	174900	120456800	14000	14000	14000	14000	0
177	20231102	174800	120456800	14000	14000	14000	14000	0
178	20231102	174700	120456800	14000	14000	14000	14000	0
179	20231102	174600	120456800	14000	14000	14000	14000	0
180	20231102	174500	120456800	14000	14000	14000	14000	0
181	20231102	174400	120456800	14000	14000	14000	14000	0
182	20231102	174300	120456800	14000	14000	14000	14000	868
183	20231102	174200	120456800	14000	14000	14000	14000	0
184	20231102	174100	120456800	14000	14000	14000	14000	0
185	20231102	174000	120456800	14000	14000	14000	14000	0
186	20231102	173900	120456800	14000	14000	14000	14000	0
187	20231102	173800	120456800	14000	14000	14000	14000	0
188	20231102	173700	120456800	14000	14000	14000	14000	0
189	20231102	173600	120456800	14000	14000	14000	14000	0
190	20231102	173500	120456800	14000	14000	14000	14000	0
191	20231102	173400	120456800	14000	14000	14000	14000	0
192	20231102	173300	120456800	14000	14000	14000	14000	0
193	20231102	173200	120456800	14000	14000	14000	14000	0
194	20231102	173100	120456800	14000	14000	14000	14000	0
195	20231102	173000	120456800	14000	14000	14000	14000	0
196	20231102	172900	120456800	14000	14000	14000	14000	0
197	20231102	172800	120456800	14000	14000	14000	14000	0
198	20231102	172700	120456800	14000	14000	14000	14000	0
199	20231102	172600	120456800	14000	14000	14000	14000	0
200	20231102	172500	120456800	14000	14000	14000	14000	0
201	20231102	172400	120456800	14000	14000	14000	14000	0
202	20231102	172300	120456800	14000	14000	14000	14000	0
203	20231102	172200	120456800	14000	14000	14000	14000	0
204	20231102	172100	120456800	14000	14000	14000	14000	0
205	20231102	172000	120456800	14000	14000	14000	14000	0
206	20231102	171900	120456800	14000	14000	14000	14000	0
207	20231102	171800	120456800	14000	14000	14000	14000	0
208	20231102	171700	120456800	14000	14000	14000	14000	0
209	20231102	171600	120456800	14000	14000	14000	14000	0
210	20231102	171500	120456800	14000	14000	14000	14000	0
211	20231102	171400	120456800	14000	14000	14000	14000	0
212	20231102	171300	120456800	14000	14000	14000	14000	868
213	20231102	171200	120456800	14000	14000	14000	14000	0
214	20231102	171100	120456800	14000	14000	14000	14000	0
215	20231102	171000	120456800	14000	14000	14000	14000	0
216	20231102	170900	120456800	14000	14000	14000	14000	0
217	20231102	170800	120456800	14000	14000	14000	14000	0
218	20231102	170700	120456800	14000	14000	14000	14000	0
219	20231102	170600	120456800	14000	14000	14000	14000	0
220	20231102	170500	120456800	14000	14000	14000	14000	0
221	20231102	170400	120456800	14000	14000	14000	14000	0
222	20231102	170300	120456800	14000	14000	14000	14000	0
223	20231102	170200	120456800	14000	14000	14000	14000	0
224	20231102	170100	120456800	14000	14000	14000	14000	0
225	20231102	170000	120456800	14000	14000	14000	14000	0
226	20231102	165900	120456800	14000	14000	14000	14000	0
227	20231102	165800	120456800	14000	14000	14000	14000	0
228	20231102	165700	120456800	14000	14000	14000	14000	0
229	20231102	165600	120456800	14000	14000	14000	14000	0
230	20231102	165500	120456800	14000	14000	14000	14000	0
231	20231102	165400	120456800	14000	14000	14000	14000	0
232	20231102	165300	120456800	14000	14000	14000	14000	0
233	20231102	165200	120456800	14000	14000	14000	14000	0
234	20231102	165100	120456800	14000	14000	14000	14000	0
235	20231102	165000	120456800	14000	14000	14000	14000	0
236	20231102	164900	120456800	14000	14000	14000	14000	0
237	20231102	164800	120456800	14000	14000	14000	14000	0
238	20231102	164700	120456800	14000	14000	14000	14000	0
239	20231102	164600	120456800	14000	14000	14000	14000	0
240	20231102	164500	120456800	14000	14000	14000	14000	0
241	20231102	164400	120456800	14000	14000	14000	14000	0
242	20231102	164300	120456800	14000	14000	14000	14000	868
243	20231102	164200	120456800	14000	14000	14000	14000	0
244	20231102	164100	120456800	14000	14000	14000	14000	0
245	20231102	164000	120456800	14000	14000	14000	14000	0
246	20231102	163900	120456800	14000	14000	14000	14000	0
247	20231102	163800	120456800	14000	14000	14000	14000	0
248	20231102	163700	120456800	14000	14000	14000	14000	0
249	20231102	163600	120456800	14000	14000	14000	14000	0
250	20231102	163500	120456800	14000	14000	14000	14000	0
251	20231102	163400	120456800	14000	14000	14000	14000	0
252	20231102	163300	120456800	14000	14000	14000	14000	0
253	20231102	163200	120456800	14000	14000	14000	14000	0
254	20231102	163100	120456800	14000	14000	14000	14000	0
255	20231102	163000	120456800	14000	14000	14000	14000	0
256	20231102	162900	120456800	14000	14000	14000	14000	0
257	20231102	162800	120456800	14000	14000	14000	14000	0
258	20231102	162700	120456800	14000	14000	14000	14000	0
259	20231102	162600	120456800	14000	14000	14000	14000	0
260	20231102	162500	120456800	14000	14000	14000	14000	0
261	20231102	162400	120456800	14000	14000	14000	14000	0
262	20231102	162300	120456800	14000	14000	14000	14000	0
263	20231102	162200	120456800	14000	14000	14000	14000	0
264	20231102	162100	120456800	14000	14000	14000	14000	0
265	20231102	162000	120456800	14000	14000	14000	14000	0
266	20231102	161900	120456800	14000	14000	14000	14000	0
267	20231102	161800	120456800	14000	14000	14000	14000	0
268	20231102	161700	120456800	14000	14000	14000	14000	0
269	20231102	161600	120456800	14000	14000	14000	14000	0
270	20231102	161500	120456800	14000	14000	14000	14000	0
271	20231102	161400	120456800	14000	14000	14000	14000	0
272	20231102	161300	120456800	14000	14000	14000	14000	868
273	20231102	161200	120456800	14000	14000	14000	14000	0
274	20231102	161100	120456800	14000	14000	14000	14000	0
275	20231102	161000	120456800	14000	14000	14000	14000	0
276	20231102	160900	120456800	14000	14000	14000	14000	0
277	20231102	160800	120456800	14000	14000	14000	14000	0
278	20231102	160700	120456800	14000	14000	14000	14000	0
279	20231102	160600	120456800	14000	14000	14000	14000	0
280	20231102	160500	120456800	14000	14000	14000	14000	0
281	20231102	160400	120456800	14000	14000	14000	14000	0
282	20231102	160300	120456800	14000	14000	14000	14000	0
283	20231102	160200	120456800	14000	14000	14000	14000	0
284	20231102	160100	120456800	14000	14000	14000	14000	0
285	20231102	160000	120456800	14000	14000	14000	14000	0
286	20231102	155900	120456800	14000	14000	14000	14000	0
287	20231102	155800	120456800	14000	14000	14000	14000	0
288	20231102	155700	120456800	14000	14000	14000	14000	0
289	20231102	155600	120456800	14000	14000	14000	14000	0
290	20231102	155500	120456800	14000	14000	14000	14000	0
291	20231102	155400	120456800	14000	14000	14000	14000	0
292	20231102	155300	120456800	14000	14000	14000	14000	0
293	20231102	155200	120456800	14000	14000	14000	14000	0
294	20231102	155100	120456800	14000	14000	14000	14000	0
295	20231102	155000	120456800	14000	14000	14000	14000	0
296	20231102	154900	120456800	14000	14000	14000	14000	0
297	20231102	154800	120456800	14000	14000	14000	14000	0
298	20231102	154700	120456800	14000	14000	14000	14000	0
299	20231102	154600	120456800	14000	14000	14000	14000	0
300	20231102	154500	120456800	14000	14000	14000	14000	0
301	20231102	154400	120456800	14000	14000	14000	14000	0
302	20231102	154300	120456800	14000	14000	14000	14000	868
303	20231102	154200	120456800	14000	14000	14000	14000	0
304	20231102	154100	120456800	14000	14000	14000	14000	0
305	20231102	154000	120456800	14000	14000	14000	14000	0
306	20231102	153900	120456800	14000	14000	14000	14000	0
307	20231102	153800	120456800	14000	14000	14000	14000	0
308	20231102	153700	120456800	14000	14000	14000	14000	0
309	20231102	153600	120456800	14000	14000	14000	14000	0
310	20231102	153500	120456800	14000	14000	14000	14000	0
311	20231102	153400	120456800	14000	14000	14000	14000	0
312	20231102	153300	120456800	14000	14000	14000	14000	0
313	20231102	153200	120456800	14000	14000	14000	14000	0
314	20231102	153100	120456800	14000	14000	14000	14000	0
315	20231102	153000	120456800	14000	14000	14000	14000	868
316	20231102	152900	108304800	14090	14090	14090	14090	0
317	20231102	152800	108304800	14090	14090	14090	14090	0
318	20231102	152700	108304800	14090	14090	14090	14090	0
319	20231102	152600	108304800	14090	14090	14090	14090	0
320	20231102	152500	108304800	14090	14090	14090	14090	0
321	20231102	152400	108304800	14090	14090	14090	14090	0
322	20231102	152300	108304800	14090	14090	14090	14090	0
323	20231102	152200	108304800	14090	14090	14090	14090	0
324	20231102	152100	108304800	14090	14090	14090	14090	0
325	20231102	152000	108304800	14090	14090	14090	14090	0
326	20231102	151900	108304800	14090	14090	14090	14090	0
327	20231102	151800	108304800	14090	14090	14090	14090	0
328	20231102	151700	108304800	14090	14090	14090	14090	0
329	20231102	151600	108304800	14090	14090	14090	14090	0
330	20231102	151500	108304800	14090	14090	14090	14090	0
331	20231102	151400	108304800	14090	14080	14090	14060	7
332	20231102	151300	108206240	14090	14090	14090	14090	2
333	20231102	151200	108178060	14080	14090	14090	14080	2
334	20231102	151100	108149890	14080	14080	14080	14080	0
335	20231102	151000	108149890	14080	14080	14080	14080	1
336	20231102	150900	108135810	14090	14090	14090	14090	1
337	20231102	150800	108121720	14080	14080	14080	14080	0
338	20231102	150700	108121720	14080	14080	14080	14080	0
339	20231102	150600	108121720	14080	14080	14080	14080	0
340	20231102	150500	108121720	14080	14080	14080	14080	0
341	20231102	150400	108121720	14080	14080	14080	14080	0
342	20231102	150300	108121720	14080	14080	14080	14080	0
343	20231102	150200	108121720	14080	14080	14080	14080	0
344	20231102	150100	108121720	14080	14080	14080	14080	0
345	20231102	150000	108121720	14080	14080	14080	14080	3
346	20231102	145900	108079480	14090	14090	14090	14090	0
347	20231102	145800	108079480	14090	14090	14090	14090	0
348	20231102	145700	108079480	14090	14090	14090	14090	2
349	20231102	145600	108051300	14010	14030	14030	14010	657
350	20231102	145500	98841490	14100	14100	14100	14100	0
351	20231102	145400	98841490	14100	14100	14100	14100	0
352	20231102	145300	98841490	14100	14100	14100	14100	1
353	20231102	145200	98827390	14090	14090	14090	14090	0
354	20231102	145100	98827390	14090	14090	14090	14090	0
355	20231102	145000	98827390	14090	14090	14090	14090	0
356	20231102	144900	98827390	14090	14090	14090	14090	1
357	20231102	144800	98813300	14100	14100	14100	14100	0
358	20231102	144700	98813300	14100	14100	14100	14100	0
359	20231102	144600	98813300	14100	14100	14100	14100	0
360	20231102	144500	98813300	14100	14100	14100	14100	1
361	20231102	144400	98799200	14020	14030	14030	14020	32
362	20231102	144300	98350280	14030	14100	14100	14030	137
363	20231102	144200	96420390	14100	14100	14100	14100	0
364	20231102	144100	96420390	14100	14100	14100	14100	0
365	20231102	144000	96420390	14100	14100	14100	14100	0
366	20231102	143900	96420390	14100	14100	14100	14100	1
367	20231102	143800	96406290	14050	14050	14050	14050	14
368	20231102	143700	96209590	14050	14050	14050	14050	1
369	20231102	143600	96195540	14020	14030	14040	14020	302
370	20231102	143500	91958650	14030	14030	14030	14030	0
371	20231102	143400	91958650	14030	14030	14030	14030	0
372	20231102	143300	91958650	14030	14040	14040	14030	5
373	20231102	143200	91888460	14030	14030	14030	14030	2
374	20231102	143100	91860400	14030	14030	14030	14030	0
375	20231102	143000	91860400	14030	14030	14030	14030	0
376	20231102	142900	91860400	14030	14030	14030	14030	0
377	20231102	142800	91860400	14030	14030	14030	14030	0
378	20231102	142700	91860400	14030	14030	14030	14030	1
379	20231102	142600	91846370	14100	14100	14100	14100	0
380	20231102	142500	91846370	14100	14100	14100	14100	0
381	20231102	142400	91846370	14100	14100	14100	14100	0
382	20231102	142300	91846370	14100	14100	14100	14100	0
383	20231102	142200	91846370	14100	14100	14100	14100	3
384	20231102	142100	91804070	14020	14020	14020	14020	0
385	20231102	142000	91804070	14020	14030	14100	14020	6
386	20231102	141900	91719830	14020	14030	14030	14020	20
387	20231102	141800	91439270	14020	14020	14020	14020	0
388	20231102	141700	91439270	14020	14020	14020	14020	0
389	20231102	141600	91439270	14020	14020	14020	14020	0
390	20231102	141500	91439270	14020	14020	14030	14020	129
391	20231102	141400	89629600	14020	14030	14030	14020	26
392	20231102	141300	89264870	14030	14040	14040	14030	28
393	20231102	141200	88871810	14020	14030	14030	14020	275
394	20231102	141100	85014980	14030	14060	14060	14030	461
395	20231102	141000	78541010	14060	14100	14100	14060	11
396	20231102	140900	78385950	14100	14100	14100	14100	0
397	20231102	140800	78385950	14100	14100	14100	14100	0
398	20231102	140700	78385950	14100	14100	14100	14100	0
399	20231102	140600	78385950	14100	14100	14100	14100	0
400	20231102	140500	78385950	14100	14100	14100	14100	0
401	20231102	140400	78385950	14100	14100	14100	14100	0
402	20231102	140300	78385950	14100	14100	14100	14100	0
403	20231102	140200	78385950	14100	14100	14100	14100	0
404	20231102	140100	78385950	14100	14100	14100	14100	0
405	20231102	140000	78385950	14100	14100	14100	14100	0
406	20231102	135900	78385950	14100	14100	14100	14100	0
407	20231102	135800	78385950	14100	14100	14100	14100	0
408	20231102	135700	78385950	14100	14100	14100	14100	0
409	20231102	135600	78385950	14100	14100	14100	14100	0
410	20231102	135500	78385950	14100	14100	14100	14100	0
411	20231102	135400	78385950	14100	14100	14100	14100	0
412	20231102	135300	78385950	14100	14100	14100	14100	0
413	20231102	135200	78385950	14100	14100	14100	14100	0
414	20231102	135100	78385950	14100	14100	14100	14100	0
415	20231102	135000	78385950	14100	14100	14100	14100	0
416	20231102	134900	78385950	14100	14100	14100	14100	0
417	20231102	134800	78385950	14100	14100	14100	14100	0
418	20231102	134700	78385950	14100	14100	14100	14100	0
419	20231102	134600	78385950	14100	14100	14100	14100	0
420	20231102	134500	78385950	14100	14100	14100	14100	0
421	20231102	134400	78385950	14100	14100	14100	14100	0
422	20231102	134300	78385950	14100	14100	14100	14100	0
423	20231102	134200	78385950	14100	14100	14100	14100	0
424	20231102	134100	78385950	14100	14100	14100	14100	0
425	20231102	134000	78385950	14100	14100	14100	14100	0
426	20231102	133900	78385950	14100	14100	14100	14100	0
427	20231102	133800	78385950	14100	14100	14100	14100	0
428	20231102	133700	78385950	14100	14100	14100	14100	0
429	20231102	133600	78385950	14100	14100	14100	14100	0
430	20231102	133500	78385950	14100	14100	14100	14100	0
431	20231102	133400	78385950	14100	14100	14100	14100	1
432	20231102	133300	78371850	14060	14060	14060	14060	0
433	20231102	133200	78371850	14060	14060	14060	14060	0
434	20231102	133100	78371850	14060	14060	14060	14060	0
435	20231102	133000	78371850	14060	14060	14060	14060	1
436	20231102	132900	78357790	14100	14100	14100	14100	2
437	20231102	132800	78329590	14060	14060	14060	14050	187
438	20231102	132700	75700680	14060	14080	14100	14060	285
439	20231102	132600	71692480	14080	14100	14100	14080	33
440	20231102	132500	71227240	14100	14100	14100	14100	0
441	20231102	132400	71227240	14100	14100	14100	14100	1
442	20231102	132300	71213140	14080	14100	14100	14080	2
443	20231102	132200	71184960	14080	14080	14080	14080	0
444	20231102	132100	71184960	14080	14080	14080	14080	1
445	20231102	132000	71170880	14130	14130	14130	14130	0
446	20231102	131900	71170880	14130	14130	14130	14130	0
447	20231102	131800	71170880	14130	14100	14130	14080	42
448	20231102	131700	70578970	14100	14100	14100	14080	444
449	20231102	131600	64320000	14100	14100	14100	14100	0
450	20231102	131500	64320000	14100	14100	14100	14100	0
451	20231102	131400	64320000	14100	14100	14100	14100	0
452	20231102	131300	64320000	14100	14100	14100	14100	0
453	20231102	131200	64320000	14100	14100	14100	14100	0
454	20231102	131100	64320000	14100	14100	14100	14100	0
455	20231102	131000	64320000	14100	14100	14100	14100	0
456	20231102	130900	64320000	14100	14100	14100	14100	0
457	20231102	130800	64320000	14100	14100	14100	14100	0
458	20231102	130700	64320000	14100	14100	14100	14100	0
459	20231102	130600	64320000	14100	14100	14100	14100	0
460	20231102	130500	64320000	14100	14100	14100	14100	0
461	20231102	130400	64320000	14100	14100	14100	14100	0
462	20231102	130300	64320000	14100	14100	14100	14100	0
463	20231102	130200	64320000	14100	14100	14100	14100	0
464	20231102	130100	64320000	14100	14100	14100	14100	0
465	20231102	130000	64320000	14100	14100	14100	14100	0
466	20231102	125900	64320000	14100	14100	14100	14100	0
467	20231102	125800	64320000	14100	14100	14100	14100	0
468	20231102	125700	64320000	14100	14100	14100	14100	0
469	20231102	125600	64320000	14100	14100	14100	14100	0
470	20231102	125500	64320000	14100	14100	14100	14100	0
471	20231102	125400	64320000	14100	14100	14100	14100	0
472	20231102	125300	64320000	14100	14100	14100	14100	0
473	20231102	125200	64320000	14100	14100	14100	14100	0
474	20231102	125100	64320000	14100	14100	14100	14100	1
475	20231102	125000	64305900	14060	14060	14060	14060	0
476	20231102	124900	64305900	14060	14060	14060	14060	3
477	20231102	124800	64263720	14100	14100	14100	14100	2
478	20231102	124700	64235520	14100	14100	14100	14100	0
479	20231102	124600	64235520	14100	14100	14100	14100	0
480	20231102	124500	64235520	14100	14100	14100	14100	0
481	20231102	124400	64235520	14100	14100	14100	14100	0
482	20231102	124300	64235520	14100	14100	14100	14100	0
483	20231102	124200	64235520	14100	14100	14100	14100	0
484	20231102	124100	64235520	14100	14100	14100	14100	0
485	20231102	124000	64235520	14100	14100	14100	14100	0
486	20231102	123900	64235520	14100	14100	14100	14100	0
487	20231102	123800	64235520	14100	14100	14100	14100	0
488	20231102	123700	64235520	14100	14100	14100	14100	0
489	20231102	123600	64235520	14100	14100	14100	14100	0
490	20231102	123500	64235520	14100	14100	14100	14100	1
491	20231102	123400	64221420	14060	14060	14060	14060	0
492	20231102	123300	64221420	14060	14060	14100	14060	3
493	20231102	123200	64179200	14100	14100	14100	14100	0
494	20231102	123100	64179200	14100	14100	14100	14100	5
495	20231102	123000	64108700	14100	14100	14100	14100	0
496	20231102	122900	64108700	14100	14100	14100	14100	0
497	20231102	122800	64108700	14100	14100	14100	14100	0
498	20231102	122700	64108700	14100	14100	14100	14100	0
499	20231102	122600	64108700	14100	14100	14100	14100	0
500	20231102	122500	64108700	14100	14100	14100	14100	0
501	20231102	122400	64108700	14100	14100	14100	14100	0
502	20231102	122300	64108700	14100	14100	14100	14100	0
503	20231102	122200	64108700	14100	14100	14100	14100	1
504	20231102	122100	64094600	14050	14070	14070	14050	302
505	20231102	122000	59847280	14100	14100	14100	14100	1
506	20231102	121900	59833180	14070	14070	14070	14070	0
507	20231102	121800	59833180	14070	14070	14100	14070	17
508	20231102	121700	59593540	14080	14080	14080	14070	125
509	20231102	121600	57833600	14080	14080	14080	14080	0
510	20231102	121500	57833600	14080	14080	14080	14080	0
511	20231102	121400	57833600	14080	14080	14080	14080	3
512	20231102	121300	57791360	14070	14070	14070	14070	0
513	20231102	121200	57791360	14070	14070	14070	14070	0
514	20231102	121100	57791360	14070	14070	14070	14070	0
515	20231102	121000	57791360	14070	14070	14070	14070	0
516	20231102	120900	57791360	14070	14070	14070	14070	1
517	20231102	120800	57777290	14100	14100	14100	14100	5
518	20231102	120700	57706790	14100	14100	14100	14100	0
519	20231102	120600	57706790	14100	14100	14100	14100	0
520	20231102	120500	57706790	14100	14100	14100	14100	1
521	20231102	120400	57692690	14070	14070	14070	14070	2
522	20231102	120300	57664550	14100	14100	14100	14100	0
523	20231102	120200	57664550	14100	14100	14100	14100	0
524	20231102	120100	57664550	14100	14100	14100	14100	1
525	20231102	120000	57650450	14060	14080	14080	14060	225
526	20231102	115900	54484310	14100	14100	14100	14100	0
527	20231102	115800	54484310	14100	14100	14100	14100	0
528	20231102	115700	54484310	14100	14100	14100	14100	0
529	20231102	115600	54484310	14100	14100	14100	14100	0
530	20231102	115500	54484310	14100	14100	14100	14100	0
531	20231102	115400	54484310	14100	14100	14100	14100	0
532	20231102	115300	54484310	14100	14080	14100	14080	2
533	20231102	115200	54456130	14100	14100	14100	14100	45
534	20231102	115100	53821630	14100	14100	14100	14100	0
535	20231102	115000	53821630	14100	14100	14100	14100	0
536	20231102	114900	53821630	14100	14100	14100	14100	0
537	20231102	114800	53821630	14100	14100	14100	14100	1
538	20231102	114700	53807530	14070	14100	14100	14070	6
539	20231102	114600	53723050	14080	14080	14080	14080	21
540	20231102	114500	53427370	14100	14100	14100	14100	0
541	20231102	114400	53427370	14100	14100	14100	14100	0
542	20231102	114300	53427370	14100	14100	14100	14100	0
543	20231102	114200	53427370	14100	14100	14100	14100	0
544	20231102	114100	53427370	14100	14100	14100	14100	0
545	20231102	114000	53427370	14100	14100	14100	14100	0
546	20231102	113900	53427370	14100	14100	14100	14100	0
547	20231102	113800	53427370	14100	14100	14100	14100	0
548	20231102	113700	53427370	14100	14070	14100	14070	3
549	20231102	113600	53385130	14100	14100	14100	14100	9
550	20231102	113500	53258230	14100	14100	14100	14100	0
551	20231102	113400	53258230	14100	14100	14100	14100	0
552	20231102	113300	53258230	14100	14100	14100	14100	0
553	20231102	113200	53258230	14100	14100	14100	14100	0
554	20231102	113100	53258230	14100	14100	14100	14100	1
555	20231102	113000	53244130	14060	14060	14060	14060	0
556	20231102	112900	53244130	14060	14080	14080	14060	359
557	20231102	112800	48193050	14100	14100	14100	14100	0
558	20231102	112700	48193050	14100	14100	14100	14100	0
559	20231102	112600	48193050	14100	14100	14100	14100	50
560	20231102	112500	47488050	14100	14100	14100	14100	0
561	20231102	112400	47488050	14100	14100	14100	14100	0
562	20231102	112300	47488050	14100	14100	14100	14100	0
563	20231102	112200	47488050	14100	14100	14100	14100	0
564	20231102	112100	47488050	14100	14100	14100	14100	1
565	20231102	112000	47473950	14050	14050	14050	14050	0
566	20231102	111900	47473950	14050	14050	14050	14050	0
567	20231102	111800	47473950	14050	14050	14050	14050	1
568	20231102	111700	47459900	14100	14100	14100	14100	0
569	20231102	111600	47459900	14100	14100	14100	14100	1
570	20231102	111500	47445800	14040	14040	14040	14040	0
571	20231102	111400	47445800	14040	14080	14080	14040	112
572	20231102	111300	45870170	14080	14080	14080	14080	0
573	20231102	111200	45870170	14080	14080	14080	14080	2
574	20231102	111100	45842010	14110	14110	14110	14110	1
575	20231102	111000	45827900	14080	14080	14080	14080	0
576	20231102	110900	45827900	14080	14080	14080	14080	0
577	20231102	110800	45827900	14080	14080	14080	14080	0
578	20231102	110700	45827900	14080	14080	14080	14080	0
579	20231102	110600	45827900	14080	14080	14080	14080	0
580	20231102	110500	45827900	14080	14080	14080	14080	19
581	20231102	110400	45560380	14130	14130	14130	14130	2
582	20231102	110300	45532120	14130	14130	14130	14130	0
583	20231102	110200	45532120	14130	14130	14130	14130	0
584	20231102	110100	45532120	14130	14130	14130	14130	0
585	20231102	110000	45532120	14130	14130	14130	14130	0
586	20231102	105900	45532120	14130	14130	14130	14130	1
587	20231102	105800	45517990	14080	14080	14080	14080	0
588	20231102	105700	45517990	14080	14080	14080	14080	0
589	20231102	105600	45517990	14080	14080	14080	14080	13
590	20231102	105500	45334950	14070	14070	14070	14070	0
591	20231102	105400	45334950	14070	14070	14070	14070	0
592	20231102	105300	45334950	14070	14070	14070	14070	0
593	20231102	105200	45334950	14070	14070	14070	14070	0
594	20231102	105100	45334950	14070	14070	14070	14070	17
595	20231102	105000	45095760	14070	14070	14070	14070	68
596	20231102	104900	44139000	14150	14150	14150	14150	0
597	20231102	104800	44139000	14150	14150	14150	14150	0
598	20231102	104700	44139000	14150	14150	14150	14150	0
599	20231102	104600	44139000	14150	14150	14150	14150	0
600	20231102	104500	44139000	14150	14070	14150	14050	26
601	20231102	104400	43773380	14120	14120	14130	14120	181
602	20231102	104300	41217530	14120	14120	14120	14120	0
603	20231102	104200	41217530	14120	14110	14120	14110	273
604	20231102	104100	37363210	14110	14110	14110	14110	0
605	20231102	104000	37363210	14110	14110	14110	14110	0
606	20231102	103900	37363210	14110	14110	14110	14110	0
607	20231102	103800	37363210	14110	14110	14110	14110	0
608	20231102	103700	37363210	14110	14110	14110	14110	0
609	20231102	103600	37363210	14110	14110	14110	14110	0
610	20231102	103500	37363210	14110	14110	14110	14110	0
611	20231102	103400	37363210	14110	14110	14110	14110	0
612	20231102	103300	37363210	14110	14110	14110	14110	0
613	20231102	103200	37363210	14110	14110	14110	14110	0
614	20231102	103100	37363210	14110	14110	14110	14110	0
615	20231102	103000	37363210	14110	14110	14110	14110	1
616	20231102	102900	37349100	14070	14070	14070	14070	1
617	20231102	102800	37335030	14060	14060	14060	14060	14
618	20231102	102700	37138190	14060	14090	14100	14060	565
619	20231102	102600	29172120	14090	14070	14090	14070	9
620	20231102	102500	29045470	14070	14070	14070	14070	32
621	20231102	102400	28595230	14090	14090	14090	14090	0
622	20231102	102300	28595230	14090	14090	14090	14090	0
623	20231102	102200	28595230	14090	14090	14090	14090	0
624	20231102	102100	28595230	14090	14090	14090	14090	5
625	20231102	102000	28524780	14100	14100	14100	14100	0
626	20231102	101900	28524780	14100	14100	14100	14100	0
627	20231102	101800	28524780	14100	14100	14100	14100	0
628	20231102	101700	28524780	14100	14100	14100	14100	0
629	20231102	101600	28524780	14100	14100	14100	14100	0
630	20231102	101500	28524780	14100	14100	14100	14100	0
631	20231102	101400	28524780	14100	14100	14100	14100	1
632	20231102	101300	28510680	14050	14050	14050	14050	0
633	20231102	101200	28510680	14050	14090	14090	14050	14
634	20231102	101100	28313500	14090	14090	14090	14090	0
635	20231102	101000	28313500	14090	14090	14090	14090	0
636	20231102	100900	28313500	14090	14090	14090	14090	0
637	20231102	100800	28313500	14090	14090	14090	14090	0
638	20231102	100700	28313500	14090	14090	14090	14090	0
639	20231102	100600	28313500	14090	14090	14090	14090	0
640	20231102	100500	28313500	14090	14090	14090	14090	0
641	20231102	100400	28313500	14090	14090	14090	14090	0
642	20231102	100300	28313500	14090	14090	14090	14090	0
643	20231102	100200	28313500	14090	14090	14090	14090	0
644	20231102	100100	28313500	14090	14090	14090	14090	0
645	20231102	100000	28313500	14090	14090	14090	14090	0
646	20231102	095900	28313500	14090	14090	14090	14090	1
647	20231102	095800	28299410	14090	14090	14090	14090	0
648	20231102	095700	28299410	14090	14000	14090	14000	11
649	20231102	095600	28144510	14090	14090	14090	14090	1
650	20231102	095500	28130420	14000	14080	14090	14000	376
651	20231102	095400	22851330	14080	14000	14080	14000	13
652	20231102	095300	22669250	14080	14080	14080	14000	12
653	20231102	095200	22501090	14080	14080	14080	14080	21
654	20231102	095100	22205410	14090	14090	14090	14090	0
655	20231102	095000	22205410	14090	14080	14090	14080	5
656	20231102	094900	22135000	14080	14080	14080	14080	0
657	20231102	094800	22135000	14080	14080	14080	14080	1
658	20231102	094700	22120920	14080	14080	14080	14080	4
659	20231102	094600	22064600	14080	14080	14080	14080	11
660	20231102	094500	21909720	14090	14090	14090	14090	0
661	20231102	094400	21909720	14090	14090	14090	14090	0
662	20231102	094300	21909720	14090	14000	14100	13990	91
663	20231102	094200	20635540	13980	14070	14070	13980	100
664	20231102	094100	19235870	14070	14070	14070	14070	3
665	20231102	094000	19193660	14100	14090	14100	14090	2
666	20231102	093900	19165470	14080	14080	14080	14080	1
667	20231102	093800	19151390	14060	14060	14060	14060	0
668	20231102	093700	19151390	14060	14060	14060	14060	0
669	20231102	093600	19151390	14060	14060	14060	14060	0
670	20231102	093500	19151390	14060	14020	14060	14010	26
671	20231102	093400	18786560	14010	14050	14050	14010	493
672	20231102	093300	11877710	14060	14060	14060	14060	1
673	20231102	093200	11863650	14070	14120	14120	14070	22
674	20231102	093100	11553240	14120	14120	14120	14120	3
675	20231102	093000	11510880	14040	14040	14040	14040	0
676	20231102	092900	11510880	14040	14040	14040	14040	0
677	20231102	092800	11510880	14040	14040	14040	14040	0
678	20231102	092700	11510880	14040	14050	14050	14040	3
679	20231102	092600	11468740	14040	14040	14040	14040	0
680	20231102	092500	11468740	14040	14070	14070	14040	66
681	20231102	092400	10542030	14040	14040	14040	14040	0
682	20231102	092300	10542030	14040	14040	14040	14040	0
683	20231102	092200	10542030	14040	14050	14050	14030	37
684	20231102	092100	10022800	14030	14100	14100	14030	103
685	20231102	092000	8574400	14100	14100	14100	14100	0
686	20231102	091900	8574400	14100	14080	14100	14080	4
687	20231102	091800	8518040	14100	14090	14100	14090	2
688	20231102	091700	8489850	14210	14210	14210	14210	0
689	20231102	091600	8489850	14210	14210	14210	14210	0
690	20231102	091500	8489850	14210	14210	14210	14210	0
691	20231102	091400	8489850	14210	14210	14210	14210	0
692	20231102	091300	8489850	14210	14210	14210	14210	0
693	20231102	091200	8489850	14210	14210	14210	14210	2
694	20231102	091100	8461430	14020	14020	14020	14020	0
695	20231102	091000	8461430	14020	14010	14110	14010	150
696	20231102	090900	6355830	14010	14010	14010	14010	0
697	20231102	090800	6355830	14010	14010	14010	14010	1
698	20231102	090700	6341820	14010	14110	14110	14010	4
699	20231102	090600	6285680	14050	14050	14050	14050	13
700	20231102	090500	6103030	14050	14060	14060	14050	189
701	20231102	090400	3446070	14060	14060	14060	14060	50
702	20231102	090300	2743070	14050	14000	14050	14000	62
703	20231102	090200	1874520	14000	13990	14000	13990	12
704	20231102	090100	1706590	13990	14000	14000	13990	2
705	20231102	090000	1678600	14000	14000	14000	14000	50