KissMeData/282690/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	205500	97554890	11630	11630	11630	11630	10
3	20231102	205400	97554890	11630	11630	11630	11630	0
4	20231102	205300	97554890	11630	11630	11630	11630	0
5	20231102	205200	97554890	11630	11630	11630	11630	0
6	20231102	205100	97554890	11630	11630	11630	11630	0
7	20231102	205000	97554890	11630	11630	11630	11630	0
8	20231102	204900	97554890	11630	11630	11630	11630	0
9	20231102	204800	97554890	11630	11630	11630	11630	0
10	20231102	204700	97554890	11630	11630	11630	11630	0
11	20231102	204600	97554890	11630	11630	11630	11630	0
12	20231102	204500	97554890	11630	11630	11630	11630	0
13	20231102	204400	97554890	11630	11630	11630	11630	0
14	20231102	204300	97554890	11630	11630	11630	11630	0
15	20231102	204200	97554890	11630	11630	11630	11630	0
16	20231102	204100	97554890	11630	11630	11630	11630	0
17	20231102	204000	97554890	11630	11630	11630	11630	0
18	20231102	203900	97554890	11630	11630	11630	11630	0
19	20231102	203800	97554890	11630	11630	11630	11630	0
20	20231102	203700	97554890	11630	11630	11630	11630	0
21	20231102	203600	97554890	11630	11630	11630	11630	0
22	20231102	203500	97554890	11630	11630	11630	11630	0
23	20231102	203400	97554890	11630	11630	11630	11630	0
24	20231102	203300	97554890	11630	11630	11630	11630	0
25	20231102	203200	97554890	11630	11630	11630	11630	0
26	20231102	203100	97554890	11630	11630	11630	11630	0
27	20231102	203000	97554890	11630	11630	11630	11630	0
28	20231102	202900	97554890	11630	11630	11630	11630	0
29	20231102	202800	97554890	11630	11630	11630	11630	0
30	20231102	202700	97554890	11630	11630	11630	11630	0
31	20231102	202600	97554890	11630	11630	11630	11630	0
32	20231102	202500	97554890	11630	11630	11630	11630	10
33	20231102	202400	97554890	11630	11630	11630	11630	0
34	20231102	202300	97554890	11630	11630	11630	11630	0
35	20231102	202200	97554890	11630	11630	11630	11630	0
36	20231102	202100	97554890	11630	11630	11630	11630	0
37	20231102	202000	97554890	11630	11630	11630	11630	0
38	20231102	201900	97554890	11630	11630	11630	11630	0
39	20231102	201800	97554890	11630	11630	11630	11630	0
40	20231102	201700	97554890	11630	11630	11630	11630	0
41	20231102	201600	97554890	11630	11630	11630	11630	0
42	20231102	201500	97554890	11630	11630	11630	11630	0
43	20231102	201400	97554890	11630	11630	11630	11630	0
44	20231102	201300	97554890	11630	11630	11630	11630	0
45	20231102	201200	97554890	11630	11630	11630	11630	0
46	20231102	201100	97554890	11630	11630	11630	11630	0
47	20231102	201000	97554890	11630	11630	11630	11630	0
48	20231102	200900	97554890	11630	11630	11630	11630	0
49	20231102	200800	97554890	11630	11630	11630	11630	0
50	20231102	200700	97554890	11630	11630	11630	11630	0
51	20231102	200600	97554890	11630	11630	11630	11630	0
52	20231102	200500	97554890	11630	11630	11630	11630	0
53	20231102	200400	97554890	11630	11630	11630	11630	0
54	20231102	200300	97554890	11630	11630	11630	11630	0
55	20231102	200200	97554890	11630	11630	11630	11630	0
56	20231102	200100	97554890	11630	11630	11630	11630	0
57	20231102	200000	97554890	11630	11630	11630	11630	0
58	20231102	195900	97554890	11630	11630	11630	11630	0
59	20231102	195800	97554890	11630	11630	11630	11630	0
60	20231102	195700	97554890	11630	11630	11630	11630	0
61	20231102	195600	97554890	11630	11630	11630	11630	0
62	20231102	195500	97554890	11630	11630	11630	11630	10
63	20231102	195400	97554890	11630	11630	11630	11630	0
64	20231102	195300	97554890	11630	11630	11630	11630	0
65	20231102	195200	97554890	11630	11630	11630	11630	0
66	20231102	195100	97554890	11630	11630	11630	11630	0
67	20231102	195000	97554890	11630	11630	11630	11630	0
68	20231102	194900	97554890	11630	11630	11630	11630	0
69	20231102	194800	97554890	11630	11630	11630	11630	0
70	20231102	194700	97554890	11630	11630	11630	11630	0
71	20231102	194600	97554890	11630	11630	11630	11630	0
72	20231102	194500	97554890	11630	11630	11630	11630	0
73	20231102	194400	97554890	11630	11630	11630	11630	0
74	20231102	194300	97554890	11630	11630	11630	11630	0
75	20231102	194200	97554890	11630	11630	11630	11630	0
76	20231102	194100	97554890	11630	11630	11630	11630	0
77	20231102	194000	97554890	11630	11630	11630	11630	0
78	20231102	193900	97554890	11630	11630	11630	11630	0
79	20231102	193800	97554890	11630	11630	11630	11630	0
80	20231102	193700	97554890	11630	11630	11630	11630	0
81	20231102	193600	97554890	11630	11630	11630	11630	0
82	20231102	193500	97554890	11630	11630	11630	11630	0
83	20231102	193400	97554890	11630	11630	11630	11630	0
84	20231102	193300	97554890	11630	11630	11630	11630	0
85	20231102	193200	97554890	11630	11630	11630	11630	0
86	20231102	193100	97554890	11630	11630	11630	11630	0
87	20231102	193000	97554890	11630	11630	11630	11630	0
88	20231102	192900	97554890	11630	11630	11630	11630	0
89	20231102	192800	97554890	11630	11630	11630	11630	0
90	20231102	192700	97554890	11630	11630	11630	11630	0
91	20231102	192600	97554890	11630	11630	11630	11630	0
92	20231102	192500	97554890	11630	11630	11630	11630	10
93	20231102	192400	97554890	11630	11630	11630	11630	0
94	20231102	192300	97554890	11630	11630	11630	11630	0
95	20231102	192200	97554890	11630	11630	11630	11630	0
96	20231102	192100	97554890	11630	11630	11630	11630	0
97	20231102	192000	97554890	11630	11630	11630	11630	0
98	20231102	191900	97554890	11630	11630	11630	11630	0
99	20231102	191800	97554890	11630	11630	11630	11630	0
100	20231102	191700	97554890	11630	11630	11630	11630	0
101	20231102	191600	97554890	11630	11630	11630	11630	0
102	20231102	191500	97554890	11630	11630	11630	11630	0
103	20231102	191400	97554890	11630	11630	11630	11630	0
104	20231102	191300	97554890	11630	11630	11630	11630	0
105	20231102	191200	97554890	11630	11630	11630	11630	0
106	20231102	191100	97554890	11630	11630	11630	11630	0
107	20231102	191000	97554890	11630	11630	11630	11630	0
108	20231102	190900	97554890	11630	11630	11630	11630	0
109	20231102	190800	97554890	11630	11630	11630	11630	0
110	20231102	190700	97554890	11630	11630	11630	11630	0
111	20231102	190600	97554890	11630	11630	11630	11630	0
112	20231102	190500	97554890	11630	11630	11630	11630	0
113	20231102	190400	97554890	11630	11630	11630	11630	0
114	20231102	190300	97554890	11630	11630	11630	11630	0
115	20231102	190200	97554890	11630	11630	11630	11630	0
116	20231102	190100	97554890	11630	11630	11630	11630	0
117	20231102	190000	97554890	11630	11630	11630	11630	0
118	20231102	185900	97554890	11630	11630	11630	11630	0
119	20231102	185800	97554890	11630	11630	11630	11630	0
120	20231102	185700	97554890	11630	11630	11630	11630	0
121	20231102	185600	97554890	11630	11630	11630	11630	0
122	20231102	185500	97554890	11630	11630	11630	11630	10
123	20231102	185400	97554890	11630	11630	11630	11630	0
124	20231102	185300	97554890	11630	11630	11630	11630	0
125	20231102	185200	97554890	11630	11630	11630	11630	0
126	20231102	185100	97554890	11630	11630	11630	11630	0
127	20231102	185000	97554890	11630	11630	11630	11630	0
128	20231102	184900	97554890	11630	11630	11630	11630	0
129	20231102	184800	97554890	11630	11630	11630	11630	0
130	20231102	184700	97554890	11630	11630	11630	11630	0
131	20231102	184600	97554890	11630	11630	11630	11630	0
132	20231102	184500	97554890	11630	11630	11630	11630	0
133	20231102	184400	97554890	11630	11630	11630	11630	0
134	20231102	184300	97554890	11630	11630	11630	11630	0
135	20231102	184200	97554890	11630	11630	11630	11630	0
136	20231102	184100	97554890	11630	11630	11630	11630	0
137	20231102	184000	97554890	11630	11630	11630	11630	0
138	20231102	183900	97554890	11630	11630	11630	11630	0
139	20231102	183800	97554890	11630	11630	11630	11630	0
140	20231102	183700	97554890	11630	11630	11630	11630	0
141	20231102	183600	97554890	11630	11630	11630	11630	0
142	20231102	183500	97554890	11630	11630	11630	11630	0
143	20231102	183400	97554890	11630	11630	11630	11630	0
144	20231102	183300	97554890	11630	11630	11630	11630	0
145	20231102	183200	97554890	11630	11630	11630	11630	0
146	20231102	183100	97554890	11630	11630	11630	11630	0
147	20231102	183000	97554890	11630	11630	11630	11630	0
148	20231102	182900	97554890	11630	11630	11630	11630	0
149	20231102	182800	97554890	11630	11630	11630	11630	0
150	20231102	182700	97554890	11630	11630	11630	11630	0
151	20231102	182600	97554890	11630	11630	11630	11630	0
152	20231102	182500	97554890	11630	11630	11630	11630	10
153	20231102	182400	97554890	11630	11630	11630	11630	0
154	20231102	182300	97554890	11630	11630	11630	11630	0
155	20231102	182200	97554890	11630	11630	11630	11630	0
156	20231102	182100	97554890	11630	11630	11630	11630	0
157	20231102	182000	97554890	11630	11630	11630	11630	0
158	20231102	181900	97554890	11630	11630	11630	11630	0
159	20231102	181800	97554890	11630	11630	11630	11630	0
160	20231102	181700	97554890	11630	11630	11630	11630	0
161	20231102	181600	97554890	11630	11630	11630	11630	0
162	20231102	181500	97554890	11630	11630	11630	11630	0
163	20231102	181400	97554890	11630	11630	11630	11630	0
164	20231102	181300	97554890	11630	11630	11630	11630	0
165	20231102	181200	97554890	11630	11630	11630	11630	0
166	20231102	181100	97554890	11630	11630	11630	11630	0
167	20231102	181000	97554890	11630	11630	11630	11630	0
168	20231102	180900	97554890	11630	11630	11630	11630	0
169	20231102	180800	97554890	11630	11630	11630	11630	0
170	20231102	180700	97554890	11630	11630	11630	11630	0
171	20231102	180600	97554890	11630	11630	11630	11630	0
172	20231102	180500	97554890	11630	11630	11630	11630	0
173	20231102	180400	97554890	11630	11630	11630	11630	0
174	20231102	180300	97554890	11630	11630	11630	11630	0
175	20231102	180200	97554890	11630	11630	11630	11630	0
176	20231102	180100	97554890	11630	11630	11630	11630	0
177	20231102	180000	97554890	11630	11630	11630	11630	0
178	20231102	175900	97554890	11630	11630	11630	11630	0
179	20231102	175800	97554890	11630	11630	11630	11630	0
180	20231102	175700	97554890	11630	11630	11630	11630	0
181	20231102	175600	97554890	11630	11630	11630	11630	0
182	20231102	175500	97554890	11630	11630	11630	11630	10
183	20231102	175400	97554890	11630	11630	11630	11630	0
184	20231102	175300	97554890	11630	11630	11630	11630	0
185	20231102	175200	97554890	11630	11630	11630	11630	0
186	20231102	175100	97554890	11630	11630	11630	11630	0
187	20231102	175000	97554890	11630	11630	11630	11630	0
188	20231102	174900	97554890	11630	11630	11630	11630	0
189	20231102	174800	97554890	11630	11630	11630	11630	0
190	20231102	174700	97554890	11630	11630	11630	11630	0
191	20231102	174600	97554890	11630	11630	11630	11630	0
192	20231102	174500	97554890	11630	11630	11630	11630	0
193	20231102	174400	97554890	11630	11630	11630	11630	0
194	20231102	174300	97554890	11630	11630	11630	11630	0
195	20231102	174200	97554890	11630	11630	11630	11630	0
196	20231102	174100	97554890	11630	11630	11630	11630	0
197	20231102	174000	97554890	11630	11630	11630	11630	0
198	20231102	173900	97554890	11630	11630	11630	11630	0
199	20231102	173800	97554890	11630	11630	11630	11630	0
200	20231102	173700	97554890	11630	11630	11630	11630	0
201	20231102	173600	97554890	11630	11630	11630	11630	0
202	20231102	173500	97554890	11630	11630	11630	11630	0
203	20231102	173400	97554890	11630	11630	11630	11630	0
204	20231102	173300	97554890	11630	11630	11630	11630	0
205	20231102	173200	97554890	11630	11630	11630	11630	0
206	20231102	173100	97554890	11630	11630	11630	11630	0
207	20231102	173000	97554890	11630	11630	11630	11630	0
208	20231102	172900	97554890	11630	11630	11630	11630	0
209	20231102	172800	97554890	11630	11630	11630	11630	0
210	20231102	172700	97554890	11630	11630	11630	11630	0
211	20231102	172600	97554890	11630	11630	11630	11630	0
212	20231102	172500	97554890	11630	11630	11630	11630	10
213	20231102	172400	97554890	11630	11630	11630	11630	0
214	20231102	172300	97554890	11630	11630	11630	11630	0
215	20231102	172200	97554890	11630	11630	11630	11630	0
216	20231102	172100	97554890	11630	11630	11630	11630	0
217	20231102	172000	97554890	11630	11630	11630	11630	0
218	20231102	171900	97554890	11630	11630	11630	11630	0
219	20231102	171800	97554890	11630	11630	11630	11630	0
220	20231102	171700	97554890	11630	11630	11630	11630	0
221	20231102	171600	97554890	11630	11630	11630	11630	0
222	20231102	171500	97554890	11630	11630	11630	11630	0
223	20231102	171400	97554890	11630	11630	11630	11630	0
224	20231102	171300	97554890	11630	11630	11630	11630	0
225	20231102	171200	97554890	11630	11630	11630	11630	0
226	20231102	171100	97554890	11630	11630	11630	11630	0
227	20231102	171000	97554890	11630	11630	11630	11630	0
228	20231102	170900	97554890	11630	11630	11630	11630	0
229	20231102	170800	97554890	11630	11630	11630	11630	0
230	20231102	170700	97554890	11630	11630	11630	11630	0
231	20231102	170600	97554890	11630	11630	11630	11630	0
232	20231102	170500	97554890	11630	11630	11630	11630	0
233	20231102	170400	97554890	11630	11630	11630	11630	0
234	20231102	170300	97554890	11630	11630	11630	11630	0
235	20231102	170200	97554890	11630	11630	11630	11630	0
236	20231102	170100	97554890	11630	11630	11630	11630	0
237	20231102	170000	97554890	11630	11630	11630	11630	0
238	20231102	165900	97554890	11630	11630	11630	11630	0
239	20231102	165800	97554890	11630	11630	11630	11630	0
240	20231102	165700	97554890	11630	11630	11630	11630	0
241	20231102	165600	97554890	11630	11630	11630	11630	0
242	20231102	165500	97554890	11630	11630	11630	11630	10
243	20231102	165400	97554890	11630	11630	11630	11630	0
244	20231102	165300	97554890	11630	11630	11630	11630	0
245	20231102	165200	97554890	11630	11630	11630	11630	0
246	20231102	165100	97554890	11630	11630	11630	11630	0
247	20231102	165000	97554890	11630	11630	11630	11630	0
248	20231102	164900	97554890	11630	11630	11630	11630	0
249	20231102	164800	97554890	11630	11630	11630	11630	0
250	20231102	164700	97554890	11630	11630	11630	11630	0
251	20231102	164600	97554890	11630	11630	11630	11630	0
252	20231102	164500	97554890	11630	11630	11630	11630	0
253	20231102	164400	97554890	11630	11630	11630	11630	0
254	20231102	164300	97554890	11630	11630	11630	11630	0
255	20231102	164200	97554890	11630	11630	11630	11630	0
256	20231102	164100	97554890	11630	11630	11630	11630	0
257	20231102	164000	97554890	11630	11630	11630	11630	0
258	20231102	163900	97554890	11630	11630	11630	11630	0
259	20231102	163800	97554890	11630	11630	11630	11630	0
260	20231102	163700	97554890	11630	11630	11630	11630	0
261	20231102	163600	97554890	11630	11630	11630	11630	0
262	20231102	163500	97554890	11630	11630	11630	11630	0
263	20231102	163400	97554890	11630	11630	11630	11630	0
264	20231102	163300	97554890	11630	11630	11630	11630	0
265	20231102	163200	97554890	11630	11630	11630	11630	0
266	20231102	163100	97554890	11630	11630	11630	11630	0
267	20231102	163000	97554890	11630	11630	11630	11630	0
268	20231102	162900	97554890	11630	11630	11630	11630	0
269	20231102	162800	97554890	11630	11630	11630	11630	0
270	20231102	162700	97554890	11630	11630	11630	11630	0
271	20231102	162600	97554890	11630	11630	11630	11630	0
272	20231102	162500	97554890	11630	11630	11630	11630	10
273	20231102	162400	97554890	11630	11630	11630	11630	0
274	20231102	162300	97554890	11630	11630	11630	11630	0
275	20231102	162200	97554890	11630	11630	11630	11630	0
276	20231102	162100	97554890	11630	11630	11630	11630	0
277	20231102	162000	97554890	11630	11630	11630	11630	0
278	20231102	161900	97554890	11630	11630	11630	11630	0
279	20231102	161800	97554890	11630	11630	11630	11630	0
280	20231102	161700	97554890	11630	11630	11630	11630	0
281	20231102	161600	97554890	11630	11630	11630	11630	0
282	20231102	161500	97554890	11630	11630	11630	11630	0
283	20231102	161400	97554890	11630	11630	11630	11630	0
284	20231102	161300	97554890	11630	11630	11630	11630	0
285	20231102	161200	97554890	11630	11630	11630	11630	0
286	20231102	161100	97554890	11630	11630	11630	11630	0
287	20231102	161000	97554890	11630	11630	11630	11630	0
288	20231102	160900	97554890	11630	11630	11630	11630	0
289	20231102	160800	97554890	11630	11630	11630	11630	0
290	20231102	160700	97554890	11630	11630	11630	11630	0
291	20231102	160600	97554890	11630	11630	11630	11630	0
292	20231102	160500	97554890	11630	11630	11630	11630	0
293	20231102	160400	97554890	11630	11630	11630	11630	0
294	20231102	160300	97554890	11630	11630	11630	11630	0
295	20231102	160200	97554890	11630	11630	11630	11630	0
296	20231102	160100	97554890	11630	11630	11630	11630	0
297	20231102	160000	97554890	11630	11630	11630	11630	0
298	20231102	155900	97554890	11630	11630	11630	11630	0
299	20231102	155800	97554890	11630	11630	11630	11630	0
300	20231102	155700	97554890	11630	11630	11630	11630	0
301	20231102	155600	97554890	11630	11630	11630	11630	0
302	20231102	155500	97554890	11630	11630	11630	11630	10
303	20231102	155400	97554890	11630	11630	11630	11630	0
304	20231102	155300	97554890	11630	11630	11630	11630	0
305	20231102	155200	97554890	11630	11630	11630	11630	0
306	20231102	155100	97554890	11630	11630	11630	11630	0
307	20231102	155000	97554890	11630	11630	11630	11630	0
308	20231102	154900	97554890	11630	11630	11630	11630	0
309	20231102	154800	97554890	11630	11630	11630	11630	0
310	20231102	154700	97554890	11630	11630	11630	11630	0
311	20231102	154600	97554890	11630	11630	11630	11630	0
312	20231102	154500	97554890	11630	11630	11630	11630	0
313	20231102	154400	97554890	11630	11630	11630	11630	0
314	20231102	154300	97554890	11630	11630	11630	11630	0
315	20231102	154200	97554890	11630	11630	11630	11630	0
316	20231102	154100	97554890	11630	11630	11630	11630	0
317	20231102	154000	97554890	11630	11630	11630	11630	0
318	20231102	153900	97554890	11630	11630	11630	11630	0
319	20231102	153800	97554890	11630	11630	11630	11630	0
320	20231102	153700	97554890	11630	11630	11630	11630	0
321	20231102	153600	97554890	11630	11630	11630	11630	0
322	20231102	153500	97554890	11630	11630	11630	11630	0
323	20231102	153400	97554890	11630	11630	11630	11630	0
324	20231102	153300	97554890	11630	11630	11630	11630	0
325	20231102	153200	97554890	11630	11630	11630	11630	0
326	20231102	153100	97554890	11630	11630	11630	11630	0
327	20231102	153000	97554890	11630	11630	11630	11630	10
328	20231102	152900	97438590	11630	11630	11630	11630	0
329	20231102	152800	97438590	11630	11630	11630	11630	0
330	20231102	152700	97438590	11630	11630	11630	11630	0
331	20231102	152600	97438590	11630	11630	11630	11630	0
332	20231102	152500	97438590	11630	11630	11630	11630	0
333	20231102	152400	97438590	11630	11630	11630	11630	0
334	20231102	152300	97438590	11630	11630	11630	11630	0
335	20231102	152200	97438590	11630	11630	11630	11630	0
336	20231102	152100	97438590	11630	11630	11630	11630	0
337	20231102	152000	97438590	11630	11630	11630	11630	0
338	20231102	151900	97438590	11630	11630	11630	11630	0
339	20231102	151800	97438590	11630	11630	11630	11630	0
340	20231102	151700	97438590	11630	11630	11630	11630	0
341	20231102	151600	97438590	11630	11630	11630	11630	0
342	20231102	151500	97438590	11630	11630	11630	11630	0
343	20231102	151400	97438590	11630	11630	11630	11630	0
344	20231102	151300	97438590	11630	11630	11630	11630	0
345	20231102	151200	97438590	11630	11630	11630	11630	0
346	20231102	151100	97438590	11630	11630	11630	11630	0
347	20231102	151000	97438590	11630	11630	11630	11630	1
348	20231102	150900	97426960	11590	11590	11590	11590	0
349	20231102	150800	97426960	11590	11590	11590	11590	0
350	20231102	150700	97426960	11590	11590	11590	11590	0
351	20231102	150600	97426960	11590	11590	11590	11590	0
352	20231102	150500	97426960	11590	11590	11590	11590	0
353	20231102	150400	97426960	11590	11590	11590	11590	0
354	20231102	150300	97426960	11590	11590	11590	11590	0
355	20231102	150200	97426960	11590	11590	11590	11590	1
356	20231102	150100	97415370	11570	11570	11570	11570	0
357	20231102	150000	97415370	11570	11570	11570	11570	0
358	20231102	145900	97415370	11570	11570	11570	11570	0
359	20231102	145800	97415370	11570	11570	11570	11570	0
360	20231102	145700	97415370	11570	11570	11570	11570	0
361	20231102	145600	97415370	11570	11570	11570	11570	0
362	20231102	145500	97415370	11570	11570	11570	11570	0
363	20231102	145400	97415370	11570	11570	11570	11570	1
364	20231102	145300	97403800	11630	11630	11630	11630	9
365	20231102	145200	97299130	11630	11630	11630	11630	0
366	20231102	145100	97299130	11630	11630	11630	11630	1
367	20231102	145000	97287500	11570	11570	11570	11570	0
368	20231102	144900	97287500	11570	11570	11570	11570	0
369	20231102	144800	97287500	11570	11570	11570	11570	0
370	20231102	144700	97287500	11570	11570	11570	11570	300
371	20231102	144600	93816500	11570	11570	11570	11570	0
372	20231102	144500	93816500	11570	11570	11570	11570	0
373	20231102	144400	93816500	11570	11570	11570	11570	0
374	20231102	144300	93816500	11570	11570	11570	11570	0
375	20231102	144200	93816500	11570	11570	11570	11570	0
376	20231102	144100	93816500	11570	11570	11570	11570	0
377	20231102	144000	93816500	11570	11570	11570	11570	0
378	20231102	143900	93816500	11570	11570	11570	11570	0
379	20231102	143800	93816500	11570	11570	11570	11570	0
380	20231102	143700	93816500	11570	11570	11570	11570	0
381	20231102	143600	93816500	11570	11570	11570	11570	100
382	20231102	143500	92659500	11570	11570	11570	11570	0
383	20231102	143400	92659500	11570	11570	11570	11570	0
384	20231102	143300	92659500	11570	11570	11570	11570	0
385	20231102	143200	92659500	11570	11570	11570	11570	0
386	20231102	143100	92659500	11570	11570	11570	11570	0
387	20231102	143000	92659500	11570	11570	11570	11570	0
388	20231102	142900	92659500	11570	11580	11580	11570	249
389	20231102	142800	89778000	11580	11580	11580	11580	0
390	20231102	142700	89778000	11580	11580	11580	11580	0
391	20231102	142600	89778000	11580	11580	11580	11580	0
392	20231102	142500	89778000	11580	11580	11580	11580	0
393	20231102	142400	89778000	11580	11590	11590	11580	88
394	20231102	142300	88758860	11590	11590	11590	11590	75
395	20231102	142200	87889610	11590	11600	11600	11590	88
396	20231102	142100	86869370	11630	11630	11630	11630	1
397	20231102	142000	86857740	11590	11590	11590	11590	0
398	20231102	141900	86857740	11590	11590	11590	11590	0
399	20231102	141800	86857740	11590	11590	11590	11590	0
400	20231102	141700	86857740	11590	11590	11590	11590	0
401	20231102	141600	86857740	11590	11590	11590	11590	0
402	20231102	141500	86857740	11590	11610	11610	11590	88
403	20231102	141400	85836810	11630	11610	11630	11610	165
404	20231102	141300	83921120	11610	11610	11610	11610	0
405	20231102	141200	83921120	11610	11610	11610	11610	5
406	20231102	141100	83863070	11610	11610	11610	11610	100
407	20231102	141000	82702070	11620	11630	11630	11620	31
408	20231102	140900	82341550	11610	11610	11610	11610	0
409	20231102	140800	82341550	11610	11610	11610	11610	60
410	20231102	140700	81644950	11610	11610	11610	11610	86
411	20231102	140600	80646490	11610	11610	11610	11610	0
412	20231102	140500	80646490	11610	11620	11620	11610	160
413	20231102	140400	78788660	11610	11610	11610	11610	0
414	20231102	140300	78788660	11610	11610	11610	11610	0
415	20231102	140200	78788660	11610	11610	11610	11610	0
416	20231102	140100	78788660	11610	11610	11610	11610	0
417	20231102	140000	78788660	11610	11610	11610	11610	0
418	20231102	135900	78788660	11610	11610	11610	11610	0
419	20231102	135800	78788660	11610	11610	11610	11610	3
420	20231102	135700	78753830	11610	11610	11610	11610	0
421	20231102	135600	78753830	11610	11610	11610	11610	0
422	20231102	135500	78753830	11610	11610	11610	11610	0
423	20231102	135400	78753830	11610	11610	11610	11610	0
424	20231102	135300	78753830	11610	11610	11610	11610	0
425	20231102	135200	78753830	11610	11610	11610	11610	0
426	20231102	135100	78753830	11610	11610	11610	11610	0
427	20231102	135000	78753830	11610	11610	11610	11610	0
428	20231102	134900	78753830	11610	11630	11630	11610	2
429	20231102	134800	78730590	11630	11630	11630	11630	6
430	20231102	134700	78660810	11610	11610	11610	11610	0
431	20231102	134600	78660810	11610	11610	11610	11610	0
432	20231102	134500	78660810	11610	11610	11610	11610	0
433	20231102	134400	78660810	11610	11610	11610	11610	0
434	20231102	134300	78660810	11610	11610	11610	11610	0
435	20231102	134200	78660810	11610	11610	11610	11610	0
436	20231102	134100	78660810	11610	11610	11610	11610	0
437	20231102	134000	78660810	11610	11610	11610	11610	0
438	20231102	133900	78660810	11610	11610	11610	11610	0
439	20231102	133800	78660810	11610	11610	11610	11610	0
440	20231102	133700	78660810	11610	11610	11610	11610	0
441	20231102	133600	78660810	11610	11610	11610	11610	0
442	20231102	133500	78660810	11610	11620	11620	11610	31
443	20231102	133400	78300710	11630	11630	11630	11630	0
444	20231102	133300	78300710	11630	11630	11630	11630	0
445	20231102	133200	78300710	11630	11630	11630	11630	0
446	20231102	133100	78300710	11630	11630	11630	11630	0
447	20231102	133000	78300710	11630	11630	11630	11630	0
448	20231102	132900	78300710	11630	11630	11630	11630	0
449	20231102	132800	78300710	11630	11630	11630	11630	0
450	20231102	132700	78300710	11630	11630	11630	11630	0
451	20231102	132600	78300710	11630	11630	11630	11630	0
452	20231102	132500	78300710	11630	11630	11630	11630	0
453	20231102	132400	78300710	11630	11630	11630	11630	0
454	20231102	132300	78300710	11630	11630	11630	11630	0
455	20231102	132200	78300710	11630	11630	11630	11630	0
456	20231102	132100	78300710	11630	11630	11630	11630	0
457	20231102	132000	78300710	11630	11630	11630	11630	0
458	20231102	131900	78300710	11630	11630	11630	11630	1
459	20231102	131800	78289080	11620	11620	11620	11620	0
460	20231102	131700	78289080	11620	11620	11620	11620	0
461	20231102	131600	78289080	11620	11620	11620	11620	0
462	20231102	131500	78289080	11620	11630	11630	11620	30
463	20231102	131400	77940200	11620	11620	11620	11620	2
464	20231102	131300	77916960	11630	11630	11630	11630	0
465	20231102	131200	77916960	11630	11630	11630	11630	0
466	20231102	131100	77916960	11630	11630	11630	11630	27
467	20231102	131000	77602950	11630	11620	11630	11620	5
468	20231102	130900	77544820	11630	11630	11630	11630	0
469	20231102	130800	77544820	11630	11620	11630	11620	29
470	20231102	130700	77207570	11630	11630	11630	11630	0
471	20231102	130600	77207570	11630	11630	11630	11630	0
472	20231102	130500	77207570	11630	11630	11630	11630	27
473	20231102	130400	76893560	11630	11630	11630	11630	0
474	20231102	130300	76893560	11630	11630	11630	11630	0
475	20231102	130200	76893560	11630	11630	11630	11630	29
476	20231102	130100	76556290	11630	11630	11630	11630	0
477	20231102	130000	76556290	11630	11630	11630	11630	1
478	20231102	125900	76544660	11640	11640	11640	11640	28
479	20231102	125800	76218740	11640	11640	11640	11640	0
480	20231102	125700	76218740	11640	11640	11640	11640	0
481	20231102	125600	76218740	11640	11640	11640	11640	28
482	20231102	125500	75892820	11630	11630	11630	11630	0
483	20231102	125400	75892820	11630	11630	11630	11630	2
484	20231102	125300	75869560	11640	11640	11640	11640	27
485	20231102	125200	75555280	11620	11620	11620	11620	0
486	20231102	125100	75555280	11620	11620	11620	11620	1
487	20231102	125000	75543660	11640	11630	11640	11630	27
488	20231102	124900	75229410	11630	11630	11630	11630	0
489	20231102	124800	75229410	11630	11630	11630	11630	0
490	20231102	124700	75229410	11630	11630	11630	11630	27
491	20231102	124600	74915400	11630	11630	11630	11630	0
492	20231102	124500	74915400	11630	11630	11630	11630	6
493	20231102	124400	74845620	11640	11640	11640	11640	29
494	20231102	124300	74508060	11640	11640	11640	11640	0
495	20231102	124200	74508060	11640	11640	11640	11640	0
496	20231102	124100	74508060	11640	11640	11640	11640	27
497	20231102	124000	74193780	11640	11640	11640	11640	0
498	20231102	123900	74193780	11640	11640	11640	11640	0
499	20231102	123800	74193780	11640	11630	11640	11630	27
500	20231102	123700	73879510	11640	11640	11640	11640	0
501	20231102	123600	73879510	11640	11640	11640	11640	16
502	20231102	123500	73693270	11640	11640	11640	11640	27
503	20231102	123400	73378990	11640	11640	11640	11640	0
504	20231102	123300	73378990	11640	11640	11640	11640	0
505	20231102	123200	73378990	11640	11640	11640	11640	27
506	20231102	123100	73064710	11640	11640	11640	11640	0
507	20231102	123000	73064710	11640	11640	11640	11640	43
508	20231102	122900	72564190	11640	11640	11640	11640	28
509	20231102	122800	72238270	11640	11640	11640	11640	0
510	20231102	122700	72238270	11640	11640	11640	11640	0
511	20231102	122600	72238270	11640	11640	11640	11640	27
512	20231102	122500	71923990	11640	11640	11640	11640	0
513	20231102	122400	71923990	11640	11640	11640	11640	17
514	20231102	122300	71726110	11650	11650	11650	11650	27
515	20231102	122200	71411560	11640	11640	11640	11640	7
516	20231102	122100	71330080	11650	11650	11650	11650	42
517	20231102	122000	70840780	11640	11640	11640	11640	8
518	20231102	121900	70747660	11640	11640	11640	11640	0
519	20231102	121800	70747660	11640	11640	11640	11640	0
520	20231102	121700	70747660	11640	11640	11640	11640	27
521	20231102	121600	70433380	11640	11640	11640	11640	0
522	20231102	121500	70433380	11640	11640	11640	11640	1
523	20231102	121400	70421740	11640	11640	11640	11640	27
524	20231102	121300	70107460	11640	11640	11640	11640	0
525	20231102	121200	70107460	11640	11640	11640	11640	0
526	20231102	121100	70107460	11640	11640	11640	11640	28
527	20231102	121000	69781540	11640	11640	11640	11640	0
528	20231102	120900	69781540	11640	11640	11640	11640	0
529	20231102	120800	69781540	11640	11640	11640	11640	27
530	20231102	120700	69467260	11640	11640	11640	11640	0
531	20231102	120600	69467260	11640	11620	11640	11620	15
532	20231102	120500	69292840	11640	11640	11640	11640	27
533	20231102	120400	68978560	11640	11640	11640	11640	0
534	20231102	120300	68978560	11640	11640	11640	11640	0
535	20231102	120200	68978560	11640	11640	11640	11640	27
536	20231102	120100	68664280	11640	11640	11640	11640	0
537	20231102	120000	68664280	11640	11640	11640	11640	0
538	20231102	115900	68664280	11640	11640	11640	11640	27
539	20231102	115800	68350000	11640	11640	11640	11640	0
540	20231102	115700	68350000	11640	11640	11640	11640	0
541	20231102	115600	68350000	11640	11640	11640	11640	28
542	20231102	115500	68024080	11640	11640	11640	11640	0
543	20231102	115400	68024080	11640	11640	11640	11640	5
544	20231102	115300	67965880	11650	11650	11650	11650	0
545	20231102	115200	67965880	11650	11650	11650	11650	27
546	20231102	115100	67651330	11650	11650	11650	11650	0
547	20231102	115000	67651330	11650	11650	11650	11650	0
548	20231102	114900	67651330	11650	11650	11650	11650	27
549	20231102	114800	67336780	11640	11640	11640	11640	0
550	20231102	114700	67336780	11640	11640	11640	11640	20
551	20231102	114600	67103980	11650	11650	11650	11650	27
552	20231102	114500	66789430	11650	11650	11650	11650	0
553	20231102	114400	66789430	11650	11650	11650	11650	1
554	20231102	114300	66777780	11650	11650	11650	11640	33
555	20231102	114200	66393380	11640	11640	11650	11640	58
556	20231102	114100	65718210	11640	11640	11640	11640	32
557	20231102	114000	65345730	11640	11630	11640	11630	28
558	20231102	113900	65019860	11640	11640	11640	11640	10
559	20231102	113800	64903460	11640	11640	11640	11640	0
560	20231102	113700	64903460	11640	11640	11640	11640	27
561	20231102	113600	64589180	11610	11610	11610	11610	2
562	20231102	113500	64565960	11640	11640	11640	11640	0
563	20231102	113400	64565960	11640	11640	11640	11640	27
564	20231102	113300	64251680	11640	11640	11640	11640	0
565	20231102	113200	64251680	11640	11640	11640	11640	0
566	20231102	113100	64251680	11640	11640	11640	11640	27
567	20231102	113000	63937400	11650	11650	11650	11650	0
568	20231102	112900	63937400	11650	11650	11650	11650	0
569	20231102	112800	63937400	11650	11640	11650	11640	33
570	20231102	112700	63553010	11640	11640	11640	11640	0
571	20231102	112600	63553010	11640	11640	11640	11640	10
572	20231102	112500	63436610	11640	11630	11640	11630	12
573	20231102	112400	63296980	11640	11640	11640	11640	16
574	20231102	112300	63110740	11650	11650	11650	11650	1
575	20231102	112200	63099090	11640	11630	11640	11630	126
576	20231102	112100	61632470	11630	11630	11630	11630	0
577	20231102	112000	61632470	11630	11640	11640	11630	52
578	20231102	111900	61027210	11640	11630	11640	11630	27
579	20231102	111800	60712940	11630	11630	11630	11630	0
580	20231102	111700	60712940	11630	11630	11630	11630	9
581	20231102	111600	60608270	11630	11620	11630	11620	18
582	20231102	111500	60399020	11620	11620	11620	11620	2
583	20231102	111400	60375780	11630	11630	11630	11630	0
584	20231102	111300	60375780	11630	11620	11630	11620	27
585	20231102	111200	60062010	11620	11620	11620	11620	0
586	20231102	111100	60062010	11620	11610	11620	11610	3
587	20231102	111000	60027170	11600	11590	11600	11590	136
588	20231102	110900	58449580	11600	11600	11600	11600	0
589	20231102	110800	58449580	11600	11600	11600	11600	0
590	20231102	110700	58449580	11600	11600	11600	11600	28
591	20231102	110600	58124780	11600	11600	11600	11600	0
592	20231102	110500	58124780	11600	11600	11600	11600	0
593	20231102	110400	58124780	11600	11600	11600	11600	27
594	20231102	110300	57811580	11600	11600	11600	11600	0
595	20231102	110200	57811580	11600	11600	11600	11600	0
596	20231102	110100	57811580	11600	11600	11600	11600	27
597	20231102	110000	57498380	11590	11590	11590	11590	0
598	20231102	105900	57498380	11590	11590	11590	11590	865
599	20231102	105800	47473030	11590	11590	11590	11590	27
600	20231102	105700	47160100	11590	11590	11590	11590	0
601	20231102	105600	47160100	11590	11590	11590	11590	0
602	20231102	105500	47160100	11590	11590	11590	11590	27
603	20231102	105400	46847170	11590	11590	11590	11590	0
604	20231102	105300	46847170	11590	11590	11590	11590	0
605	20231102	105200	46847170	11590	11590	11590	11590	28
606	20231102	105100	46522650	11590	11590	11590	11590	0
607	20231102	105000	46522650	11590	11590	11590	11590	0
608	20231102	104900	46522650	11590	11590	11590	11590	27
609	20231102	104800	46209720	11590	11590	11590	11590	0
610	20231102	104700	46209720	11590	11590	11590	11590	0
611	20231102	104600	46209720	11590	11590	11590	11590	27
612	20231102	104500	45896790	11590	11590	11590	11590	0
613	20231102	104400	45896790	11590	11590	11590	11590	0
614	20231102	104300	45896790	11590	11590	11590	11590	27
615	20231102	104200	45583860	11590	11590	11590	11590	0
616	20231102	104100	45583860	11590	11590	11590	11590	0
617	20231102	104000	45583860	11590	11590	11590	11590	27
618	20231102	103900	45270930	11590	11590	11590	11590	0
619	20231102	103800	45270930	11590	11590	11590	11590	0
620	20231102	103700	45270930	11590	11590	11590	11590	28
621	20231102	103600	44946410	11590	11590	11590	11590	0
622	20231102	103500	44946410	11590	11590	11590	11590	0
623	20231102	103400	44946410	11590	11590	11590	11590	27
624	20231102	103300	44633480	11590	11590	11590	11590	0
625	20231102	103200	44633480	11590	11590	11590	11590	0
626	20231102	103100	44633480	11590	11590	11590	11590	0
627	20231102	103000	44633480	11590	11590	11590	11590	27
628	20231102	102900	44320550	11570	11570	11570	11570	0
629	20231102	102800	44320550	11570	11570	11570	11570	131
630	20231102	102700	42804880	11590	11590	11590	11590	27
631	20231102	102600	42491950	11590	11590	11590	11590	0
632	20231102	102500	42491950	11590	11590	11590	11590	0
633	20231102	102400	42491950	11590	11590	11590	11590	58
634	20231102	102300	41819730	11600	11600	11600	11600	0
635	20231102	102200	41819730	11600	11600	11600	11600	0
636	20231102	102100	41819730	11600	11600	11600	11600	28
637	20231102	102000	41494930	11600	11600	11600	11600	0
638	20231102	101900	41494930	11600	11600	11600	11600	0
639	20231102	101800	41494930	11600	11590	11600	11590	47
640	20231102	101700	40949930	11590	11590	11590	11590	0
641	20231102	101600	40949930	11590	11590	11590	11590	50
642	20231102	101500	40370430	11600	11600	11600	11590	72
643	20231102	101400	39535280	11600	11590	11600	11590	666
644	20231102	101300	31810220	11590	11590	11590	11590	200
645	20231102	101200	29492220	11590	11590	11590	11590	27
646	20231102	101100	29179290	11590	11590	11590	11590	6
647	20231102	101000	29109750	11580	11580	11580	11580	0
648	20231102	100900	29109750	11580	11580	11580	11580	121
649	20231102	100800	27708570	11580	11580	11580	11580	326
650	20231102	100700	23933490	11580	11580	11580	11580	0
651	20231102	100600	23933490	11580	11580	11580	11580	27
652	20231102	100500	23620830	11580	11580	11580	11580	13
653	20231102	100400	23470290	11580	11580	11580	11580	3
654	20231102	100300	23435550	11580	11580	11580	11580	71
655	20231102	100200	22613370	11580	11580	11580	11580	100
656	20231102	100100	21455370	11580	11580	11580	11580	119
657	20231102	100000	20077350	11580	11580	11580	11580	27
658	20231102	095900	19764690	11590	11590	11590	11590	0
659	20231102	095800	19764690	11590	11590	11590	11590	0
660	20231102	095700	19764690	11590	11590	11590	11590	27
661	20231102	095600	19451760	11590	11590	11590	11590	0
662	20231102	095500	19451760	11590	11590	11590	11590	0
663	20231102	095400	19451760	11590	11590	11590	11590	27
664	20231102	095300	19138830	11590	11590	11590	11590	0
665	20231102	095200	19138830	11590	11590	11590	11590	0
666	20231102	095100	19138830	11590	11590	11590	11590	27
667	20231102	095000	18825900	11590	11590	11590	11590	0
668	20231102	094900	18825900	11590	11590	11590	11590	0
669	20231102	094800	18825900	11590	11590	11590	11590	28
670	20231102	094700	18501380	11580	11580	11580	11580	0
671	20231102	094600	18501380	11580	11580	11580	11580	0
672	20231102	094500	18501380	11580	11580	11580	11580	927
673	20231102	094400	7766720	11580	11580	11580	11580	0
674	20231102	094300	7766720	11580	11580	11580	11580	0
675	20231102	094200	7766720	11580	11580	11580	11580	27
676	20231102	094100	7454060	11570	11570	11570	11570	1
677	20231102	094000	7442490	11580	11580	11580	11580	0
678	20231102	093900	7442490	11580	11580	11580	11580	27
679	20231102	093800	7129830	11580	11580	11580	11580	0
680	20231102	093700	7129830	11580	11580	11580	11580	0
681	20231102	093600	7129830	11580	11580	11580	11580	27
682	20231102	093500	6817170	11580	11580	11580	11580	0
683	20231102	093400	6817170	11580	11580	11580	11580	5
684	20231102	093300	6759270	11580	11580	11580	11580	29
685	20231102	093200	6423450	11580	11580	11580	11580	2
686	20231102	093100	6400290	11580	11580	11580	11580	20
687	20231102	093000	6168690	11580	11570	11580	11570	137
688	20231102	092900	4583490	11570	11570	11570	11570	0
689	20231102	092800	4583490	11570	11570	11570	11570	0
690	20231102	092700	4583490	11570	11580	11580	11570	51
691	20231102	092600	3993150	11570	11570	11570	11570	0
692	20231102	092500	3993150	11570	11570	11570	11570	27
693	20231102	092400	3680760	11580	11580	11580	11580	27
694	20231102	092300	3368100	11580	11580	11580	11580	10
695	20231102	092200	3252300	11580	11580	11580	11580	0
696	20231102	092100	3252300	11580	11580	11580	11580	27
697	20231102	092000	2939640	11580	11580	11580	11580	0
698	20231102	091900	2939640	11580	11580	11580	11580	0
699	20231102	091800	2939640	11580	11580	11580	11580	27
700	20231102	091700	2626980	11580	11580	11580	11580	0
701	20231102	091600	2626980	11580	11580	11580	11580	0
702	20231102	091500	2626980	11580	11580	11580	11580	28
703	20231102	091400	2302740	11570	11570	11570	11570	0
704	20231102	091300	2302740	11570	11570	11570	11570	18
705	20231102	091200	2094480	11580	11580	11580	11580	0
706	20231102	091100	2094480	11580	11580	11580	11580	0
707	20231102	091000	2094480	11580	11580	11580	11580	0
708	20231102	090900	2094480	11580	11580	11580	11580	0
709	20231102	090800	2094480	11580	11580	11580	11580	0
710	20231102	090700	2094480	11580	11580	11580	11580	31
711	20231102	090600	1735500	11570	11570	11570	11570	150
712	20231102	090500	0	11560	11560	11560	11560	0
713	20231102	090400	0	11560	11560	11560	11560	0
714	20231102	090300	0	11560	11560	11560	11560	0
715	20231102	090200	0	11560	11560	11560	11560	0
716	20231102	090100	0	11560	11560	11560	11560	0
717	20231102	090000	0	11560	11560	11560	11560	0