KissMeData/079960/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	195000	601542660	19110	19110	19110	19110	1568
3	20231102	194900	601542660	19110	19110	19110	19110	0
4	20231102	194800	601542660	19110	19110	19110	19110	0
5	20231102	194700	601542660	19110	19110	19110	19110	0
6	20231102	194600	601542660	19110	19110	19110	19110	0
7	20231102	194500	601542660	19110	19110	19110	19110	0
8	20231102	194400	601542660	19110	19110	19110	19110	0
9	20231102	194300	601542660	19110	19110	19110	19110	0
10	20231102	194200	601542660	19110	19110	19110	19110	0
11	20231102	194100	601542660	19110	19110	19110	19110	0
12	20231102	194000	601542660	19110	19110	19110	19110	0
13	20231102	193900	601542660	19110	19110	19110	19110	0
14	20231102	193800	601542660	19110	19110	19110	19110	0
15	20231102	193700	601542660	19110	19110	19110	19110	0
16	20231102	193600	601542660	19110	19110	19110	19110	0
17	20231102	193500	601542660	19110	19110	19110	19110	0
18	20231102	193400	601542660	19110	19110	19110	19110	0
19	20231102	193300	601542660	19110	19110	19110	19110	0
20	20231102	193200	601542660	19110	19110	19110	19110	0
21	20231102	193100	601542660	19110	19110	19110	19110	0
22	20231102	193000	601542660	19110	19110	19110	19110	0
23	20231102	192900	601542660	19110	19110	19110	19110	0
24	20231102	192800	601542660	19110	19110	19110	19110	0
25	20231102	192700	601542660	19110	19110	19110	19110	0
26	20231102	192600	601542660	19110	19110	19110	19110	0
27	20231102	192500	601542660	19110	19110	19110	19110	0
28	20231102	192400	601542660	19110	19110	19110	19110	0
29	20231102	192300	601542660	19110	19110	19110	19110	0
30	20231102	192200	601542660	19110	19110	19110	19110	0
31	20231102	192100	601542660	19110	19110	19110	19110	0
32	20231102	192000	601542660	19110	19110	19110	19110	1568
33	20231102	191900	601542660	19110	19110	19110	19110	0
34	20231102	191800	601542660	19110	19110	19110	19110	0
35	20231102	191700	601542660	19110	19110	19110	19110	0
36	20231102	191600	601542660	19110	19110	19110	19110	0
37	20231102	191500	601542660	19110	19110	19110	19110	0
38	20231102	191400	601542660	19110	19110	19110	19110	0
39	20231102	191300	601542660	19110	19110	19110	19110	0
40	20231102	191200	601542660	19110	19110	19110	19110	0
41	20231102	191100	601542660	19110	19110	19110	19110	0
42	20231102	191000	601542660	19110	19110	19110	19110	0
43	20231102	190900	601542660	19110	19110	19110	19110	0
44	20231102	190800	601542660	19110	19110	19110	19110	0
45	20231102	190700	601542660	19110	19110	19110	19110	0
46	20231102	190600	601542660	19110	19110	19110	19110	0
47	20231102	190500	601542660	19110	19110	19110	19110	0
48	20231102	190400	601542660	19110	19110	19110	19110	0
49	20231102	190300	601542660	19110	19110	19110	19110	0
50	20231102	190200	601542660	19110	19110	19110	19110	0
51	20231102	190100	601542660	19110	19110	19110	19110	0
52	20231102	190000	601542660	19110	19110	19110	19110	0
53	20231102	185900	601542660	19110	19110	19110	19110	0
54	20231102	185800	601542660	19110	19110	19110	19110	0
55	20231102	185700	601542660	19110	19110	19110	19110	0
56	20231102	185600	601542660	19110	19110	19110	19110	0
57	20231102	185500	601542660	19110	19110	19110	19110	0
58	20231102	185400	601542660	19110	19110	19110	19110	0
59	20231102	185300	601542660	19110	19110	19110	19110	0
60	20231102	185200	601542660	19110	19110	19110	19110	0
61	20231102	185100	601542660	19110	19110	19110	19110	0
62	20231102	185000	601542660	19110	19110	19110	19110	1568
63	20231102	184900	601542660	19110	19110	19110	19110	0
64	20231102	184800	601542660	19110	19110	19110	19110	0
65	20231102	184700	601542660	19110	19110	19110	19110	0
66	20231102	184600	601542660	19110	19110	19110	19110	0
67	20231102	184500	601542660	19110	19110	19110	19110	0
68	20231102	184400	601542660	19110	19110	19110	19110	0
69	20231102	184300	601542660	19110	19110	19110	19110	0
70	20231102	184200	601542660	19110	19110	19110	19110	0
71	20231102	184100	601542660	19110	19110	19110	19110	0
72	20231102	184000	601542660	19110	19110	19110	19110	0
73	20231102	183900	601542660	19110	19110	19110	19110	0
74	20231102	183800	601542660	19110	19110	19110	19110	0
75	20231102	183700	601542660	19110	19110	19110	19110	0
76	20231102	183600	601542660	19110	19110	19110	19110	0
77	20231102	183500	601542660	19110	19110	19110	19110	0
78	20231102	183400	601542660	19110	19110	19110	19110	0
79	20231102	183300	601542660	19110	19110	19110	19110	0
80	20231102	183200	601542660	19110	19110	19110	19110	0
81	20231102	183100	601542660	19110	19110	19110	19110	0
82	20231102	183000	601542660	19110	19110	19110	19110	0
83	20231102	182900	601542660	19110	19110	19110	19110	0
84	20231102	182800	601542660	19110	19110	19110	19110	0
85	20231102	182700	601542660	19110	19110	19110	19110	0
86	20231102	182600	601542660	19110	19110	19110	19110	0
87	20231102	182500	601542660	19110	19110	19110	19110	0
88	20231102	182400	601542660	19110	19110	19110	19110	0
89	20231102	182300	601542660	19110	19110	19110	19110	0
90	20231102	182200	601542660	19110	19110	19110	19110	0
91	20231102	182100	601542660	19110	19110	19110	19110	0
92	20231102	182000	601542660	19110	19110	19110	19110	1568
93	20231102	181900	601542660	19110	19110	19110	19110	0
94	20231102	181800	601542660	19110	19110	19110	19110	0
95	20231102	181700	601542660	19110	19110	19110	19110	0
96	20231102	181600	601542660	19110	19110	19110	19110	0
97	20231102	181500	601542660	19110	19110	19110	19110	0
98	20231102	181400	601542660	19110	19110	19110	19110	0
99	20231102	181300	601542660	19110	19110	19110	19110	0
100	20231102	181200	601542660	19110	19110	19110	19110	0
101	20231102	181100	601542660	19110	19110	19110	19110	0
102	20231102	181000	601542660	19110	19110	19110	19110	0
103	20231102	180900	601542660	19110	19110	19110	19110	0
104	20231102	180800	601542660	19110	19110	19110	19110	0
105	20231102	180700	601542660	19110	19110	19110	19110	0
106	20231102	180600	601542660	19110	19110	19110	19110	0
107	20231102	180500	601542660	19110	19110	19110	19110	0
108	20231102	180400	601542660	19110	19110	19110	19110	0
109	20231102	180300	601542660	19110	19110	19110	19110	0
110	20231102	180200	601542660	19110	19110	19110	19110	0
111	20231102	180100	601542660	19110	19110	19110	19110	0
112	20231102	180000	601542660	19110	19110	19110	19110	0
113	20231102	175900	601542660	19110	19110	19110	19110	0
114	20231102	175800	601542660	19110	19110	19110	19110	0
115	20231102	175700	601542660	19110	19110	19110	19110	0
116	20231102	175600	601542660	19110	19110	19110	19110	0
117	20231102	175500	601542660	19110	19110	19110	19110	0
118	20231102	175400	601542660	19110	19110	19110	19110	0
119	20231102	175300	601542660	19110	19110	19110	19110	0
120	20231102	175200	601542660	19110	19110	19110	19110	0
121	20231102	175100	601542660	19110	19110	19110	19110	0
122	20231102	175000	601542660	19110	19110	19110	19110	1568
123	20231102	174900	601542660	19110	19110	19110	19110	0
124	20231102	174800	601542660	19110	19110	19110	19110	0
125	20231102	174700	601542660	19110	19110	19110	19110	0
126	20231102	174600	601542660	19110	19110	19110	19110	0
127	20231102	174500	601542660	19110	19110	19110	19110	0
128	20231102	174400	601542660	19110	19110	19110	19110	0
129	20231102	174300	601542660	19110	19110	19110	19110	0
130	20231102	174200	601542660	19110	19110	19110	19110	0
131	20231102	174100	601542660	19110	19110	19110	19110	0
132	20231102	174000	601542660	19110	19110	19110	19110	0
133	20231102	173900	601542660	19110	19110	19110	19110	0
134	20231102	173800	601542660	19110	19110	19110	19110	0
135	20231102	173700	601542660	19110	19110	19110	19110	0
136	20231102	173600	601542660	19110	19110	19110	19110	0
137	20231102	173500	601542660	19110	19110	19110	19110	0
138	20231102	173400	601542660	19110	19110	19110	19110	0
139	20231102	173300	601542660	19110	19110	19110	19110	0
140	20231102	173200	601542660	19110	19110	19110	19110	0
141	20231102	173100	601542660	19110	19110	19110	19110	0
142	20231102	173000	601542660	19110	19110	19110	19110	0
143	20231102	172900	601542660	19110	19110	19110	19110	0
144	20231102	172800	601542660	19110	19110	19110	19110	0
145	20231102	172700	601542660	19110	19110	19110	19110	0
146	20231102	172600	601542660	19110	19110	19110	19110	0
147	20231102	172500	601542660	19110	19110	19110	19110	0
148	20231102	172400	601542660	19110	19110	19110	19110	0
149	20231102	172300	601542660	19110	19110	19110	19110	0
150	20231102	172200	601542660	19110	19110	19110	19110	0
151	20231102	172100	601542660	19110	19110	19110	19110	0
152	20231102	172000	601542660	19110	19110	19110	19110	1568
153	20231102	171900	601542660	19110	19110	19110	19110	0
154	20231102	171800	601542660	19110	19110	19110	19110	0
155	20231102	171700	601542660	19110	19110	19110	19110	0
156	20231102	171600	601542660	19110	19110	19110	19110	0
157	20231102	171500	601542660	19110	19110	19110	19110	0
158	20231102	171400	601542660	19110	19110	19110	19110	0
159	20231102	171300	601542660	19110	19110	19110	19110	0
160	20231102	171200	601542660	19110	19110	19110	19110	0
161	20231102	171100	601542660	19110	19110	19110	19110	0
162	20231102	171000	601542660	19110	19110	19110	19110	0
163	20231102	170900	601542660	19110	19110	19110	19110	0
164	20231102	170800	601542660	19110	19110	19110	19110	0
165	20231102	170700	601542660	19110	19110	19110	19110	0
166	20231102	170600	601542660	19110	19110	19110	19110	0
167	20231102	170500	601542660	19110	19110	19110	19110	0
168	20231102	170400	601542660	19110	19110	19110	19110	0
169	20231102	170300	601542660	19110	19110	19110	19110	0
170	20231102	170200	601542660	19110	19110	19110	19110	0
171	20231102	170100	601542660	19110	19110	19110	19110	0
172	20231102	170000	601542660	19110	19110	19110	19110	0
173	20231102	165900	601542660	19110	19110	19110	19110	0
174	20231102	165800	601542660	19110	19110	19110	19110	0
175	20231102	165700	601542660	19110	19110	19110	19110	0
176	20231102	165600	601542660	19110	19110	19110	19110	0
177	20231102	165500	601542660	19110	19110	19110	19110	0
178	20231102	165400	601542660	19110	19110	19110	19110	0
179	20231102	165300	601542660	19110	19110	19110	19110	0
180	20231102	165200	601542660	19110	19110	19110	19110	0
181	20231102	165100	601542660	19110	19110	19110	19110	0
182	20231102	165000	601542660	19110	19110	19110	19110	1568
183	20231102	164900	601542660	19110	19110	19110	19110	0
184	20231102	164800	601542660	19110	19110	19110	19110	0
185	20231102	164700	601542660	19110	19110	19110	19110	0
186	20231102	164600	601542660	19110	19110	19110	19110	0
187	20231102	164500	601542660	19110	19110	19110	19110	0
188	20231102	164400	601542660	19110	19110	19110	19110	0
189	20231102	164300	601542660	19110	19110	19110	19110	0
190	20231102	164200	601542660	19110	19110	19110	19110	0
191	20231102	164100	601542660	19110	19110	19110	19110	0
192	20231102	164000	601542660	19110	19110	19110	19110	0
193	20231102	163900	601542660	19110	19110	19110	19110	0
194	20231102	163800	601542660	19110	19110	19110	19110	0
195	20231102	163700	601542660	19110	19110	19110	19110	0
196	20231102	163600	601542660	19110	19110	19110	19110	0
197	20231102	163500	601542660	19110	19110	19110	19110	0
198	20231102	163400	601542660	19110	19110	19110	19110	0
199	20231102	163300	601542660	19110	19110	19110	19110	0
200	20231102	163200	601542660	19110	19110	19110	19110	0
201	20231102	163100	601542660	19110	19110	19110	19110	0
202	20231102	163000	601542660	19110	19110	19110	19110	0
203	20231102	162900	601542660	19110	19110	19110	19110	0
204	20231102	162800	601542660	19110	19110	19110	19110	0
205	20231102	162700	601542660	19110	19110	19110	19110	0
206	20231102	162600	601542660	19110	19110	19110	19110	0
207	20231102	162500	601542660	19110	19110	19110	19110	0
208	20231102	162400	601542660	19110	19110	19110	19110	0
209	20231102	162300	601542660	19110	19110	19110	19110	0
210	20231102	162200	601542660	19110	19110	19110	19110	0
211	20231102	162100	601542660	19110	19110	19110	19110	0
212	20231102	162000	601542660	19110	19110	19110	19110	1568
213	20231102	161900	601542660	19110	19110	19110	19110	0
214	20231102	161800	601542660	19110	19110	19110	19110	0
215	20231102	161700	601542660	19110	19110	19110	19110	0
216	20231102	161600	601542660	19110	19110	19110	19110	0
217	20231102	161500	601542660	19110	19110	19110	19110	0
218	20231102	161400	601542660	19110	19110	19110	19110	0
219	20231102	161300	601542660	19110	19110	19110	19110	0
220	20231102	161200	601542660	19110	19110	19110	19110	0
221	20231102	161100	601542660	19110	19110	19110	19110	0
222	20231102	161000	601542660	19110	19110	19110	19110	0
223	20231102	160900	601542660	19110	19110	19110	19110	0
224	20231102	160800	601542660	19110	19110	19110	19110	0
225	20231102	160700	601542660	19110	19110	19110	19110	0
226	20231102	160600	601542660	19110	19110	19110	19110	0
227	20231102	160500	601542660	19110	19110	19110	19110	0
228	20231102	160400	601542660	19110	19110	19110	19110	0
229	20231102	160300	601542660	19110	19110	19110	19110	0
230	20231102	160200	601542660	19110	19110	19110	19110	0
231	20231102	160100	601542660	19110	19110	19110	19110	0
232	20231102	160000	601542660	19110	19110	19110	19110	0
233	20231102	155900	601542660	19110	19110	19110	19110	0
234	20231102	155800	601542660	19110	19110	19110	19110	0
235	20231102	155700	601542660	19110	19110	19110	19110	0
236	20231102	155600	601542660	19110	19110	19110	19110	0
237	20231102	155500	601542660	19110	19110	19110	19110	0
238	20231102	155400	601542660	19110	19110	19110	19110	0
239	20231102	155300	601542660	19110	19110	19110	19110	0
240	20231102	155200	601542660	19110	19110	19110	19110	0
241	20231102	155100	601542660	19110	19110	19110	19110	0
242	20231102	155000	601542660	19110	19110	19110	19110	1568
243	20231102	154900	601542660	19110	19110	19110	19110	0
244	20231102	154800	601542660	19110	19110	19110	19110	0
245	20231102	154700	601542660	19110	19110	19110	19110	0
246	20231102	154600	601542660	19110	19110	19110	19110	0
247	20231102	154500	601542660	19110	19110	19110	19110	0
248	20231102	154400	601542660	19110	19110	19110	19110	0
249	20231102	154300	601542660	19110	19110	19110	19110	0
250	20231102	154200	601542660	19110	19110	19110	19110	0
251	20231102	154100	601542660	19110	19110	19110	19110	0
252	20231102	154000	601542660	19110	19110	19110	19110	0
253	20231102	153900	601542660	19110	19110	19110	19110	0
254	20231102	153800	601542660	19110	19110	19110	19110	0
255	20231102	153700	601542660	19110	19110	19110	19110	0
256	20231102	153600	601542660	19110	19110	19110	19110	0
257	20231102	153500	601542660	19110	19110	19110	19110	0
258	20231102	153400	601542660	19110	19110	19110	19110	0
259	20231102	153300	601542660	19110	19110	19110	19110	0
260	20231102	153200	601542660	19110	19110	19110	19110	0
261	20231102	153100	601542660	19110	19110	19110	19110	0
262	20231102	153000	601542660	19110	19110	19110	19110	1568
263	20231102	152900	571578180	19060	19060	19060	19060	0
264	20231102	152800	571578180	19060	19060	19060	19060	0
265	20231102	152700	571578180	19060	19060	19060	19060	0
266	20231102	152600	571578180	19060	19060	19060	19060	0
267	20231102	152500	571578180	19060	19060	19060	19060	0
268	20231102	152400	571578180	19060	19060	19060	19060	0
269	20231102	152300	571578180	19060	19060	19060	19060	0
270	20231102	152200	571578180	19060	19060	19060	19060	0
271	20231102	152100	571578180	19060	19060	19060	19060	0
272	20231102	152000	571578180	19060	19060	19060	19060	0
273	20231102	151900	571578180	19060	19060	19060	19060	207
274	20231102	151800	567632760	19060	19050	19060	19050	111
275	20231102	151700	565518100	19060	19060	19060	19060	0
276	20231102	151600	565518100	19060	19050	19060	19050	17
277	20231102	151500	565194100	19050	19050	19050	19050	101
278	20231102	151400	563270050	19050	19050	19050	19050	5
279	20231102	151300	563174800	19050	19050	19050	19040	298
280	20231102	151200	557499980	19040	19060	19060	19040	46
281	20231102	151100	556624040	19040	19040	19040	19040	159
282	20231102	151000	553596680	19040	19030	19040	19030	191
283	20231102	150900	549960950	19030	19030	19030	19030	112
284	20231102	150800	547829590	19030	19030	19030	19030	2
285	20231102	150700	547791530	19000	19040	19040	19000	386
286	20231102	150600	540451520	19060	19060	19060	19060	50
287	20231102	150500	539498520	19060	19060	19060	19060	0
288	20231102	150400	539498520	19060	19060	19060	19050	53
289	20231102	150300	538488430	19060	19050	19060	19050	71
290	20231102	150200	537135380	19050	19020	19050	19020	149
291	20231102	150100	534299970	19010	18990	19010	18990	140
292	20231102	150000	531639930	18930	18930	18930	18930	0
293	20231102	145900	531639930	18930	18930	18930	18930	90
294	20231102	145800	529936230	18910	18910	18910	18910	0
295	20231102	145700	529936230	18910	18910	18910	18910	90
296	20231102	145600	528234330	18900	18900	18900	18900	0
297	20231102	145500	528234330	18900	18900	18900	18900	90
298	20231102	145400	526533330	18890	18890	18890	18890	0
299	20231102	145300	526533330	18890	18890	18890	18890	90
300	20231102	145200	524833230	18890	18890	18890	18890	0
301	20231102	145100	524833230	18890	18940	18970	18890	92
302	20231102	145000	523095220	18920	18920	18920	18920	1
303	20231102	144900	523076300	18910	18900	18910	18900	93
304	20231102	144800	521318590	18900	18900	18900	18900	1
305	20231102	144700	521299690	18880	18880	18990	18880	92
306	20231102	144600	519562620	18880	18880	18880	18880	0
307	20231102	144500	519562620	18880	18890	18890	18880	390
308	20231102	144400	512198520	18890	18910	18910	18890	242
309	20231102	144300	507625020	18890	18890	18890	18890	120
310	20231102	144200	505358220	18890	18890	18890	18890	0
311	20231102	144100	505358220	18890	18890	18890	18890	90
312	20231102	144000	503658120	19000	19000	19000	19000	13
313	20231102	143900	503411120	18900	18900	18900	18900	90
314	20231102	143800	501710120	18900	18900	18900	18900	0
315	20231102	143700	501710120	18900	18900	18900	18900	90
316	20231102	143600	500009120	18900	18900	18900	18900	0
317	20231102	143500	500009120	18900	18900	18900	18900	90
318	20231102	143400	498308120	18910	18910	18910	18910	0
319	20231102	143300	498308120	18910	18910	18910	18910	90
320	20231102	143200	496606220	19030	18920	19030	18910	228
321	20231102	143100	492291090	18920	18920	18920	18920	90
322	20231102	143000	490588290	18920	18920	18920	18920	0
323	20231102	142900	490588290	18920	18920	18920	18920	90
324	20231102	142800	488885490	18910	18910	18910	18910	0
325	20231102	142700	488885490	18910	18910	18910	18910	90
326	20231102	142600	487183590	18910	18910	18910	18910	0
327	20231102	142500	487183590	18910	18910	18910	18910	90
328	20231102	142400	485481690	19040	19040	19040	19040	1
329	20231102	142300	485462650	18910	18910	18910	18910	0
330	20231102	142200	485462650	18910	19040	19040	18910	91
331	20231102	142100	483741710	18900	18910	18910	18900	300
332	20231102	142000	478071640	18940	18940	18940	18940	90
333	20231102	141900	476367040	18880	18950	18950	18880	538
334	20231102	141800	466189200	18950	18950	18950	18950	90
335	20231102	141700	464483700	18930	18930	18930	18930	0
336	20231102	141600	464483700	18930	18930	18930	18930	90
337	20231102	141500	462780000	19050	19010	19050	19010	151
338	20231102	141400	459906500	18880	18880	18880	18880	90
339	20231102	141300	458207300	19010	18880	19010	18880	2
340	20231102	141200	458169410	18880	18880	18880	18880	90
341	20231102	141100	456470210	18880	18880	18880	18880	0
342	20231102	141000	456470210	18880	18880	18880	18880	90
343	20231102	140900	454771010	18880	18880	18880	18880	350
344	20231102	140800	448163010	18880	18890	18890	18880	170
345	20231102	140700	444952610	18890	18890	18900	18880	1011
346	20231102	140600	425855710	18900	18900	18900	18900	89
347	20231102	140500	424173610	18910	18910	18910	18910	425
348	20231102	140400	416136860	18910	18910	18910	18910	90
349	20231102	140300	414434960	19030	19030	19030	19030	0
350	20231102	140200	414434960	19030	18920	19030	18920	98
351	20231102	140100	412580340	18910	18910	18910	18910	0
352	20231102	140000	412580340	18910	18910	18910	18910	90
353	20231102	135900	410878440	18910	18910	18910	18910	0
354	20231102	135800	410878440	18910	18910	18910	18910	90
355	20231102	135700	409176540	18910	18910	18910	18910	0
356	20231102	135600	409176540	18910	18910	18910	18910	90
357	20231102	135500	407474640	19040	18910	19040	18910	1703
358	20231102	135400	375264890	18910	18910	18910	18910	90
359	20231102	135300	373562990	18900	18900	18900	18900	0
360	20231102	135200	373562990	18900	18900	18900	18900	90
361	20231102	135100	371861990	19010	19010	19010	19010	0
362	20231102	135000	371861990	19010	18910	19010	18910	91
363	20231102	134900	370141080	18910	18910	18910	18910	0
364	20231102	134800	370141080	18910	18910	18910	18910	90
365	20231102	134700	368439180	19020	19020	19020	19020	0
366	20231102	134600	368439180	19020	19020	19020	19020	227
367	20231102	134500	364121640	19030	19020	19030	19020	202
368	20231102	134400	360279370	19020	18910	19020	18910	125
369	20231102	134300	357915510	18920	18920	18920	18920	0
370	20231102	134200	357915510	18920	18920	18920	18920	0
371	20231102	134100	357915510	18920	18920	18920	18920	89
372	20231102	134000	356231630	18920	18920	18920	18920	0
373	20231102	133900	356231630	18920	18920	18920	18920	90
374	20231102	133800	354528830	19040	19040	19040	19040	0
375	20231102	133700	354528830	19040	19040	19040	19040	0
376	20231102	133600	354528830	19040	19040	19040	19040	0
377	20231102	133500	354528830	19040	19040	19040	19040	0
378	20231102	133400	354528830	19040	19040	19040	19040	0
379	20231102	133300	354528830	19040	19040	19040	19040	1
380	20231102	133200	354509790	19050	19050	19050	19050	0
381	20231102	133100	354509790	19050	19050	19050	19050	0
382	20231102	133000	354509790	19050	19050	19050	19050	0
383	20231102	132900	354509790	19050	19050	19050	19050	0
384	20231102	132800	354509790	19050	18960	19050	18950	1117
385	20231102	132700	333333790	18990	18990	18990	18990	0
386	20231102	132600	333333790	18990	19000	19000	18990	9
387	20231102	132500	333162870	19040	19040	19040	19040	0
388	20231102	132400	333162870	19040	19040	19040	19040	0
389	20231102	132300	333162870	19040	19040	19040	19040	0
390	20231102	132200	333162870	19040	19040	19040	19040	52
391	20231102	132100	332172790	19000	19000	19000	19000	0
392	20231102	132000	332172790	19000	19000	19000	19000	0
393	20231102	131900	332172790	19000	19000	19000	19000	0
394	20231102	131800	332172790	19000	19000	19000	19000	0
395	20231102	131700	332172790	19000	19000	19000	19000	0
396	20231102	131600	332172790	19000	19000	19000	19000	58
397	20231102	131500	331070790	19000	19000	19000	19000	0
398	20231102	131400	331070790	19000	19000	19000	19000	0
399	20231102	131300	331070790	19000	19010	19010	19000	764
400	20231102	131200	316553810	19040	19040	19040	19040	0
401	20231102	131100	316553810	19040	19040	19040	19040	0
402	20231102	131000	316553810	19040	19040	19040	19040	0
403	20231102	130900	316553810	19040	19040	19040	19040	0
404	20231102	130800	316553810	19040	19040	19040	19040	0
405	20231102	130700	316553810	19040	19040	19040	19040	0
406	20231102	130600	316553810	19040	19040	19040	19040	0
407	20231102	130500	316553810	19040	19040	19040	19040	0
408	20231102	130400	316553810	19040	19040	19040	19040	0
409	20231102	130300	316553810	19040	19040	19040	19040	0
410	20231102	130200	316553810	19040	19040	19040	19040	0
411	20231102	130100	316553810	19040	19040	19040	19040	0
412	20231102	130000	316553810	19040	19040	19040	19040	0
413	20231102	125900	316553810	19040	19040	19040	19040	4
414	20231102	125800	316477650	19050	19050	19050	19050	42
415	20231102	125700	315677550	19090	19090	19090	19090	0
416	20231102	125600	315677550	19090	19090	19090	19090	0
417	20231102	125500	315677550	19090	19090	19090	19090	0
418	20231102	125400	315677550	19090	19090	19090	19090	0
419	20231102	125300	315677550	19090	19090	19090	19090	16
420	20231102	125200	315372110	19050	19050	19050	19050	0
421	20231102	125100	315372110	19050	19050	19050	19050	0
422	20231102	125000	315372110	19050	19050	19050	19050	0
423	20231102	124900	315372110	19050	19050	19050	19050	0
424	20231102	124800	315372110	19050	19050	19050	19050	0
425	20231102	124700	315372110	19050	19050	19050	19050	0
426	20231102	124600	315372110	19050	19050	19050	19050	0
427	20231102	124500	315372110	19050	19050	19050	19050	0
428	20231102	124400	315372110	19050	19050	19050	19050	0
429	20231102	124300	315372110	19050	19050	19050	19050	0
430	20231102	124200	315372110	19050	19050	19050	19050	0
431	20231102	124100	315372110	19050	19050	19050	19050	30
432	20231102	124000	314800610	19100	19100	19100	19100	1
433	20231102	123900	314781510	19100	19100	19100	19100	0
434	20231102	123800	314781510	19100	19100	19100	19100	0
435	20231102	123700	314781510	19100	19100	19100	19100	0
436	20231102	123600	314781510	19100	19100	19100	19100	0
437	20231102	123500	314781510	19100	19100	19100	19100	0
438	20231102	123400	314781510	19100	19100	19100	19100	0
439	20231102	123300	314781510	19100	19100	19100	19100	0
440	20231102	123200	314781510	19100	19100	19100	19100	0
441	20231102	123100	314781510	19100	19100	19100	19100	0
442	20231102	123000	314781510	19100	19100	19100	19100	0
443	20231102	122900	314781510	19100	19100	19100	19100	0
444	20231102	122800	314781510	19100	19100	19100	19100	0
445	20231102	122700	314781510	19100	19100	19100	19100	0
446	20231102	122600	314781510	19100	19100	19100	19100	0
447	20231102	122500	314781510	19100	19100	19100	19100	0
448	20231102	122400	314781510	19100	19100	19100	19100	0
449	20231102	122300	314781510	19100	19100	19100	19100	0
450	20231102	122200	314781510	19100	19100	19100	19100	0
451	20231102	122100	314781510	19100	19100	19100	19100	0
452	20231102	122000	314781510	19100	19100	19100	19100	0
453	20231102	121900	314781510	19100	19100	19100	19100	0
454	20231102	121800	314781510	19100	19100	19100	19100	0
455	20231102	121700	314781510	19100	19100	19100	19100	0
456	20231102	121600	314781510	19100	19100	19100	19100	17
457	20231102	121500	314456810	19100	19100	19100	19100	0
458	20231102	121400	314456810	19100	19100	19100	19100	0
459	20231102	121300	314456810	19100	19100	19100	19100	0
460	20231102	121200	314456810	19100	19100	19100	19100	0
461	20231102	121100	314456810	19100	19100	19100	19100	0
462	20231102	121000	314456810	19100	19100	19100	19100	0
463	20231102	120900	314456810	19100	19100	19100	19100	0
464	20231102	120800	314456810	19100	19100	19100	19100	0
465	20231102	120700	314456810	19100	19100	19100	19100	0
466	20231102	120600	314456810	19100	19100	19100	19100	0
467	20231102	120500	314456810	19100	19100	19100	19100	0
468	20231102	120400	314456810	19100	19100	19100	19100	0
469	20231102	120300	314456810	19100	19100	19100	19100	0
470	20231102	120200	314456810	19100	19100	19100	19100	3
471	20231102	120100	314399510	19100	19100	19100	19100	0
472	20231102	120000	314399510	19100	19100	19100	19100	0
473	20231102	115900	314399510	19100	19100	19100	19100	0
474	20231102	115800	314399510	19100	19100	19100	19100	0
475	20231102	115700	314399510	19100	19100	19100	19100	0
476	20231102	115600	314399510	19100	19100	19100	19100	5
477	20231102	115500	314304010	19100	19100	19100	19100	96
478	20231102	115400	312470410	19100	19100	19100	19100	1
479	20231102	115300	312451310	19010	19010	19010	19010	0
480	20231102	115200	312451310	19010	19010	19010	19010	0
481	20231102	115100	312451310	19010	19010	19010	19010	0
482	20231102	115000	312451310	19010	19010	19010	19010	0
483	20231102	114900	312451310	19010	19010	19010	19010	0
484	20231102	114800	312451310	19010	19010	19010	19010	0
485	20231102	114700	312451310	19010	19050	19050	19010	200
486	20231102	114600	308645090	19050	19050	19050	19050	0
487	20231102	114500	308645090	19050	19050	19050	19050	0
488	20231102	114400	308645090	19050	19050	19050	19050	0
489	20231102	114300	308645090	19050	19050	19050	19050	50
490	20231102	114200	307692590	19050	19100	19110	19050	354
491	20231102	114100	300940400	19110	19110	19110	19110	103
492	20231102	114000	298972070	19120	19130	19130	19120	33
493	20231102	113900	298341090	19150	19150	19150	19150	0
494	20231102	113800	298341090	19150	19150	19150	19150	0
495	20231102	113700	298341090	19150	19150	19150	19150	0
496	20231102	113600	298341090	19150	19150	19150	19150	0
497	20231102	113500	298341090	19150	19130	19150	19130	2
498	20231102	113400	298302810	19130	19130	19130	19130	0
499	20231102	113300	298302810	19130	19130	19130	19130	0
500	20231102	113200	298302810	19130	19130	19130	19130	0
501	20231102	113100	298302810	19130	19130	19130	19130	0
502	20231102	113000	298302810	19130	19130	19130	19130	0
503	20231102	112900	298302810	19130	19130	19130	19130	0
504	20231102	112800	298302810	19130	19130	19130	19130	0
505	20231102	112700	298302810	19130	19130	19130	19130	0
506	20231102	112600	298302810	19130	19130	19130	19130	0
507	20231102	112500	298302810	19130	19130	19130	19130	0
508	20231102	112400	298302810	19130	19130	19130	19130	0
509	20231102	112300	298302810	19130	19130	19130	19130	2
510	20231102	112200	298264550	19130	19150	19150	19130	2
511	20231102	112100	298226270	19130	19130	19130	19130	0
512	20231102	112000	298226270	19130	19130	19130	19130	0
513	20231102	111900	298226270	19130	19130	19130	19130	0
514	20231102	111800	298226270	19130	19130	19130	19130	0
515	20231102	111700	298226270	19130	19130	19130	19130	0
516	20231102	111600	298226270	19130	19130	19130	19130	70
517	20231102	111500	296887170	19180	19180	19180	19180	0
518	20231102	111400	296887170	19180	19180	19180	19180	0
519	20231102	111300	296887170	19180	19180	19180	19180	1
520	20231102	111200	296867990	19180	19180	19180	19180	0
521	20231102	111100	296867990	19180	19180	19180	19180	27
522	20231102	111000	296350130	19180	19180	19180	19180	0
523	20231102	110900	296350130	19180	19180	19180	19180	0
524	20231102	110800	296350130	19180	19180	19180	19180	1
525	20231102	110700	296330950	19190	19190	19190	19190	0
526	20231102	110600	296330950	19190	19190	19190	19190	0
527	20231102	110500	296330950	19190	19190	19190	19190	0
528	20231102	110400	296330950	19190	19190	19190	19190	27
529	20231102	110300	295812820	19190	19190	19190	19190	0
530	20231102	110200	295812820	19190	19190	19190	19190	0
531	20231102	110100	295812820	19190	19190	19190	19190	0
532	20231102	110000	295812820	19190	19190	19190	19190	0
533	20231102	105900	295812820	19190	19190	19190	19190	0
534	20231102	105800	295812820	19190	19190	19190	19190	22
535	20231102	105700	295390640	19190	19190	19190	19190	4
536	20231102	105600	295313880	19190	19190	19190	19190	0
537	20231102	105500	295313880	19190	19190	19190	19190	10
538	20231102	105400	295121980	19190	19190	19190	19190	0
539	20231102	105300	295121980	19190	19190	19190	19190	0
540	20231102	105200	295121980	19190	19190	19190	19190	0
541	20231102	105100	295121980	19190	19190	19190	19190	24
542	20231102	105000	294661420	19190	19190	19190	19190	0
543	20231102	104900	294661420	19190	19190	19190	19190	5
544	20231102	104800	294565470	19190	19190	19190	19190	0
545	20231102	104700	294565470	19190	19190	19190	19190	0
546	20231102	104600	294565470	19190	19190	19190	19190	11
547	20231102	104500	294354380	19190	19190	19190	19190	0
548	20231102	104400	294354380	19190	19190	19190	19190	0
549	20231102	104300	294354380	19190	19190	19190	19190	40
550	20231102	104200	293586780	19190	19100	19190	19100	866
551	20231102	104100	277044850	19100	19110	19110	19100	149
552	20231102	104000	274198520	19180	19180	19180	19180	1
553	20231102	103900	274179340	19090	19090	19090	19090	50
554	20231102	103800	273224840	19200	19200	19200	19200	0
555	20231102	103700	273224840	19200	19200	19200	19200	0
556	20231102	103600	273224840	19200	19200	19200	19200	0
557	20231102	103500	273224840	19200	19200	19200	19200	0
558	20231102	103400	273224840	19200	19210	19210	19190	644
559	20231102	103300	260859900	19200	19200	19200	19200	72
560	20231102	103200	259477500	19200	19200	19200	19200	0
561	20231102	103100	259477500	19200	19200	19200	19200	0
562	20231102	103000	259477500	19200	19190	19200	19190	256
563	20231102	102900	254564200	19180	19120	19180	19120	36
564	20231102	102800	253873780	19170	19170	19170	19170	24
565	20231102	102700	253413700	19100	19170	19170	19100	1369
566	20231102	102600	227215030	19170	19170	19170	19170	0
567	20231102	102500	227215030	19170	19170	19170	19170	0
568	20231102	102400	227215030	19170	19170	19170	19170	0
569	20231102	102300	227215030	19170	19170	19170	19170	1
570	20231102	102200	227195860	19140	19120	19140	19120	89
571	20231102	102100	225492700	19130	19130	19130	19130	0
572	20231102	102000	225492700	19130	19100	19130	19100	346
573	20231102	101900	218878600	19100	19100	19100	19100	0
574	20231102	101800	218878600	19100	19100	19100	19100	0
575	20231102	101700	218878600	19100	19100	19100	19100	0
576	20231102	101600	218878600	19100	19100	19100	19100	5
577	20231102	101500	218783100	19010	19010	19010	19010	0
578	20231102	101400	218783100	19010	19010	19010	19010	1000
579	20231102	101300	199773100	19120	19110	19120	19110	61
580	20231102	101200	198607380	19010	19010	19010	19010	1000
581	20231102	101100	179597380	19110	19110	19110	19110	0
582	20231102	101000	179597380	19110	19110	19110	19110	96
583	20231102	100900	177762820	19010	19010	19010	19010	1000
584	20231102	100800	158752820	19010	19010	19010	19010	0
585	20231102	100700	158752820	19010	19010	19010	19010	297
586	20231102	100600	153106850	19010	19010	19010	19000	786
587	20231102	100500	138165820	19130	19130	19130	19130	1
588	20231102	100400	138146690	19130	19060	19130	19060	2
589	20231102	100300	138108500	19010	19010	19010	19010	0
590	20231102	100200	138108500	19010	19020	19020	19010	50
591	20231102	100100	137157580	19010	19020	19020	19010	14
592	20231102	100000	136891360	19140	19100	19140	19100	1158
593	20231102	095900	114730310	19000	19010	19010	19000	207
594	20231102	095800	110795700	19100	19010	19100	19010	2
595	20231102	095700	110757590	19010	19010	19010	19010	0
596	20231102	095600	110757590	19010	19010	19010	19010	29
597	20231102	095500	110206300	19010	19010	19010	19010	0
598	20231102	095400	110206300	19010	19100	19140	19010	91
599	20231102	095300	108469670	19010	19010	19010	19010	6
600	20231102	095200	108355610	19000	19000	19000	19000	5
601	20231102	095100	108260610	19000	19000	19000	19000	0
602	20231102	095000	108260610	19000	19050	19050	19000	1151
603	20231102	094900	86378430	19050	19000	19050	19000	123
604	20231102	094800	84040280	19020	18940	19020	18940	2285
605	20231102	094700	40748170	18930	18910	18930	18910	150
606	20231102	094600	37909180	18910	18880	18910	18880	329
607	20231102	094500	31690680	18890	18830	18890	18830	60
608	20231102	094400	30557630	18880	18880	18880	18880	0
609	20231102	094300	30557630	18880	18800	18880	18800	2
610	20231102	094200	30519950	18790	18790	18790	18790	0
611	20231102	094100	30519950	18790	18790	18790	18790	0
612	20231102	094000	30519950	18790	18790	18790	18790	0
613	20231102	093900	30519950	18790	18800	18800	18790	128
614	20231102	093800	28114570	18880	18880	18880	18880	1
615	20231102	093700	28095690	18800	18800	18800	18800	0
616	20231102	093600	28095690	18800	18800	18800	18800	2
617	20231102	093500	28058090	18800	18890	18890	18800	8
618	20231102	093400	27907600	18790	18800	18800	18790	700
619	20231102	093300	14751350	18900	18900	18900	18900	3
620	20231102	093200	14694650	18900	18900	18900	18900	0
621	20231102	093100	14694650	18900	18900	18900	18800	3
622	20231102	093000	14638050	18900	18900	18900	18900	0
623	20231102	092900	14638050	18900	18800	18900	18800	4
624	20231102	092800	14562660	18800	18800	18800	18800	5
625	20231102	092700	14468660	18900	18900	18900	18900	0
626	20231102	092600	14468660	18900	18900	18900	18900	0
627	20231102	092500	14468660	18900	18900	18900	18900	0
628	20231102	092400	14468660	18900	18900	18900	18900	1
629	20231102	092300	14449760	18910	18910	18910	18910	0
630	20231102	092200	14449760	18910	18910	18910	18910	0
631	20231102	092100	14449760	18910	18900	18910	18900	165
632	20231102	092000	11330990	18890	18890	18890	18890	19
633	20231102	091900	10972080	18800	18800	18800	18800	0
634	20231102	091800	10972080	18800	18820	18820	18800	220
635	20231102	091700	6833580	18900	18900	18900	18900	1
636	20231102	091600	6814680	18900	18900	18900	18900	0
637	20231102	091500	6814680	18900	18900	18900	18900	0
638	20231102	091400	6814680	18900	18900	18900	18900	1
639	20231102	091300	6795780	18920	18920	18920	18920	0
640	20231102	091200	6795780	18920	18920	18920	18920	0
641	20231102	091100	6795780	18920	18920	18920	18920	0
642	20231102	091000	6795780	18920	18920	18920	18920	0
643	20231102	090900	6795780	18920	18920	18920	18920	2
644	20231102	090800	6757940	18910	18910	18910	18910	2
645	20231102	090700	6720120	18940	18900	18940	18900	30
646	20231102	090600	6152460	18900	18900	18900	18900	276
647	20231102	090500	936060	18920	18780	18920	18780	8
648	20231102	090400	784840	18760	18760	18760	18760	0
649	20231102	090300	784840	18760	18760	18760	18760	0
650	20231102	090200	784840	18760	18760	18760	18760	0
651	20231102	090100	784840	18760	18760	18760	18760	0
652	20231102	090000	784840	18760	18650	18760	18650	42