KissMeData/251120/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	204700	233563500	12350	12350	12350	12350	500
3	20231102	204600	233563500	12350	12350	12350	12350	0
4	20231102	204500	233563500	12350	12350	12350	12350	0
5	20231102	204400	233563500	12350	12350	12350	12350	0
6	20231102	204300	233563500	12350	12350	12350	12350	0
7	20231102	204200	233563500	12350	12350	12350	12350	0
8	20231102	204100	233563500	12350	12350	12350	12350	0
9	20231102	204000	233563500	12350	12350	12350	12350	0
10	20231102	203900	233563500	12350	12350	12350	12350	0
11	20231102	203800	233563500	12350	12350	12350	12350	0
12	20231102	203700	233563500	12350	12350	12350	12350	0
13	20231102	203600	233563500	12350	12350	12350	12350	0
14	20231102	203500	233563500	12350	12350	12350	12350	0
15	20231102	203400	233563500	12350	12350	12350	12350	0
16	20231102	203300	233563500	12350	12350	12350	12350	0
17	20231102	203200	233563500	12350	12350	12350	12350	0
18	20231102	203100	233563500	12350	12350	12350	12350	0
19	20231102	203000	233563500	12350	12350	12350	12350	0
20	20231102	202900	233563500	12350	12350	12350	12350	0
21	20231102	202800	233563500	12350	12350	12350	12350	0
22	20231102	202700	233563500	12350	12350	12350	12350	0
23	20231102	202600	233563500	12350	12350	12350	12350	0
24	20231102	202500	233563500	12350	12350	12350	12350	0
25	20231102	202400	233563500	12350	12350	12350	12350	0
26	20231102	202300	233563500	12350	12350	12350	12350	0
27	20231102	202200	233563500	12350	12350	12350	12350	0
28	20231102	202100	233563500	12350	12350	12350	12350	0
29	20231102	202000	233563500	12350	12350	12350	12350	0
30	20231102	201900	233563500	12350	12350	12350	12350	0
31	20231102	201800	233563500	12350	12350	12350	12350	0
32	20231102	201700	233563500	12350	12350	12350	12350	500
33	20231102	201600	233563500	12350	12350	12350	12350	0
34	20231102	201500	233563500	12350	12350	12350	12350	0
35	20231102	201400	233563500	12350	12350	12350	12350	0
36	20231102	201300	233563500	12350	12350	12350	12350	0
37	20231102	201200	233563500	12350	12350	12350	12350	0
38	20231102	201100	233563500	12350	12350	12350	12350	0
39	20231102	201000	233563500	12350	12350	12350	12350	0
40	20231102	200900	233563500	12350	12350	12350	12350	0
41	20231102	200800	233563500	12350	12350	12350	12350	0
42	20231102	200700	233563500	12350	12350	12350	12350	0
43	20231102	200600	233563500	12350	12350	12350	12350	0
44	20231102	200500	233563500	12350	12350	12350	12350	0
45	20231102	200400	233563500	12350	12350	12350	12350	0
46	20231102	200300	233563500	12350	12350	12350	12350	0
47	20231102	200200	233563500	12350	12350	12350	12350	0
48	20231102	200100	233563500	12350	12350	12350	12350	0
49	20231102	200000	233563500	12350	12350	12350	12350	0
50	20231102	195900	233563500	12350	12350	12350	12350	0
51	20231102	195800	233563500	12350	12350	12350	12350	0
52	20231102	195700	233563500	12350	12350	12350	12350	0
53	20231102	195600	233563500	12350	12350	12350	12350	0
54	20231102	195500	233563500	12350	12350	12350	12350	0
55	20231102	195400	233563500	12350	12350	12350	12350	0
56	20231102	195300	233563500	12350	12350	12350	12350	0
57	20231102	195200	233563500	12350	12350	12350	12350	0
58	20231102	195100	233563500	12350	12350	12350	12350	0
59	20231102	195000	233563500	12350	12350	12350	12350	0
60	20231102	194900	233563500	12350	12350	12350	12350	0
61	20231102	194800	233563500	12350	12350	12350	12350	0
62	20231102	194700	233563500	12350	12350	12350	12350	500
63	20231102	194600	233563500	12350	12350	12350	12350	0
64	20231102	194500	233563500	12350	12350	12350	12350	0
65	20231102	194400	233563500	12350	12350	12350	12350	0
66	20231102	194300	233563500	12350	12350	12350	12350	0
67	20231102	194200	233563500	12350	12350	12350	12350	0
68	20231102	194100	233563500	12350	12350	12350	12350	0
69	20231102	194000	233563500	12350	12350	12350	12350	0
70	20231102	193900	233563500	12350	12350	12350	12350	0
71	20231102	193800	233563500	12350	12350	12350	12350	0
72	20231102	193700	233563500	12350	12350	12350	12350	0
73	20231102	193600	233563500	12350	12350	12350	12350	0
74	20231102	193500	233563500	12350	12350	12350	12350	0
75	20231102	193400	233563500	12350	12350	12350	12350	0
76	20231102	193300	233563500	12350	12350	12350	12350	0
77	20231102	193200	233563500	12350	12350	12350	12350	0
78	20231102	193100	233563500	12350	12350	12350	12350	0
79	20231102	193000	233563500	12350	12350	12350	12350	0
80	20231102	192900	233563500	12350	12350	12350	12350	0
81	20231102	192800	233563500	12350	12350	12350	12350	0
82	20231102	192700	233563500	12350	12350	12350	12350	0
83	20231102	192600	233563500	12350	12350	12350	12350	0
84	20231102	192500	233563500	12350	12350	12350	12350	0
85	20231102	192400	233563500	12350	12350	12350	12350	0
86	20231102	192300	233563500	12350	12350	12350	12350	0
87	20231102	192200	233563500	12350	12350	12350	12350	0
88	20231102	192100	233563500	12350	12350	12350	12350	0
89	20231102	192000	233563500	12350	12350	12350	12350	0
90	20231102	191900	233563500	12350	12350	12350	12350	0
91	20231102	191800	233563500	12350	12350	12350	12350	0
92	20231102	191700	233563500	12350	12350	12350	12350	500
93	20231102	191600	233563500	12350	12350	12350	12350	0
94	20231102	191500	233563500	12350	12350	12350	12350	0
95	20231102	191400	233563500	12350	12350	12350	12350	0
96	20231102	191300	233563500	12350	12350	12350	12350	0
97	20231102	191200	233563500	12350	12350	12350	12350	0
98	20231102	191100	233563500	12350	12350	12350	12350	0
99	20231102	191000	233563500	12350	12350	12350	12350	0
100	20231102	190900	233563500	12350	12350	12350	12350	0
101	20231102	190800	233563500	12350	12350	12350	12350	0
102	20231102	190700	233563500	12350	12350	12350	12350	0
103	20231102	190600	233563500	12350	12350	12350	12350	0
104	20231102	190500	233563500	12350	12350	12350	12350	0
105	20231102	190400	233563500	12350	12350	12350	12350	0
106	20231102	190300	233563500	12350	12350	12350	12350	0
107	20231102	190200	233563500	12350	12350	12350	12350	0
108	20231102	190100	233563500	12350	12350	12350	12350	0
109	20231102	190000	233563500	12350	12350	12350	12350	0
110	20231102	185900	233563500	12350	12350	12350	12350	0
111	20231102	185800	233563500	12350	12350	12350	12350	0
112	20231102	185700	233563500	12350	12350	12350	12350	0
113	20231102	185600	233563500	12350	12350	12350	12350	0
114	20231102	185500	233563500	12350	12350	12350	12350	0
115	20231102	185400	233563500	12350	12350	12350	12350	0
116	20231102	185300	233563500	12350	12350	12350	12350	0
117	20231102	185200	233563500	12350	12350	12350	12350	0
118	20231102	185100	233563500	12350	12350	12350	12350	0
119	20231102	185000	233563500	12350	12350	12350	12350	0
120	20231102	184900	233563500	12350	12350	12350	12350	0
121	20231102	184800	233563500	12350	12350	12350	12350	0
122	20231102	184700	233563500	12350	12350	12350	12350	500
123	20231102	184600	233563500	12350	12350	12350	12350	0
124	20231102	184500	233563500	12350	12350	12350	12350	0
125	20231102	184400	233563500	12350	12350	12350	12350	0
126	20231102	184300	233563500	12350	12350	12350	12350	0
127	20231102	184200	233563500	12350	12350	12350	12350	0
128	20231102	184100	233563500	12350	12350	12350	12350	0
129	20231102	184000	233563500	12350	12350	12350	12350	0
130	20231102	183900	233563500	12350	12350	12350	12350	0
131	20231102	183800	233563500	12350	12350	12350	12350	0
132	20231102	183700	233563500	12350	12350	12350	12350	0
133	20231102	183600	233563500	12350	12350	12350	12350	0
134	20231102	183500	233563500	12350	12350	12350	12350	0
135	20231102	183400	233563500	12350	12350	12350	12350	0
136	20231102	183300	233563500	12350	12350	12350	12350	0
137	20231102	183200	233563500	12350	12350	12350	12350	0
138	20231102	183100	233563500	12350	12350	12350	12350	0
139	20231102	183000	233563500	12350	12350	12350	12350	0
140	20231102	182900	233563500	12350	12350	12350	12350	0
141	20231102	182800	233563500	12350	12350	12350	12350	0
142	20231102	182700	233563500	12350	12350	12350	12350	0
143	20231102	182600	233563500	12350	12350	12350	12350	0
144	20231102	182500	233563500	12350	12350	12350	12350	0
145	20231102	182400	233563500	12350	12350	12350	12350	0
146	20231102	182300	233563500	12350	12350	12350	12350	0
147	20231102	182200	233563500	12350	12350	12350	12350	0
148	20231102	182100	233563500	12350	12350	12350	12350	0
149	20231102	182000	233563500	12350	12350	12350	12350	0
150	20231102	181900	233563500	12350	12350	12350	12350	0
151	20231102	181800	233563500	12350	12350	12350	12350	0
152	20231102	181700	233563500	12350	12350	12350	12350	500
153	20231102	181600	233563500	12350	12350	12350	12350	0
154	20231102	181500	233563500	12350	12350	12350	12350	0
155	20231102	181400	233563500	12350	12350	12350	12350	0
156	20231102	181300	233563500	12350	12350	12350	12350	0
157	20231102	181200	233563500	12350	12350	12350	12350	0
158	20231102	181100	233563500	12350	12350	12350	12350	0
159	20231102	181000	233563500	12350	12350	12350	12350	0
160	20231102	180900	233563500	12350	12350	12350	12350	0
161	20231102	180800	233563500	12350	12350	12350	12350	0
162	20231102	180700	233563500	12350	12350	12350	12350	0
163	20231102	180600	233563500	12350	12350	12350	12350	0
164	20231102	180500	233563500	12350	12350	12350	12350	0
165	20231102	180400	233563500	12350	12350	12350	12350	0
166	20231102	180300	233563500	12350	12350	12350	12350	0
167	20231102	180200	233563500	12350	12350	12350	12350	0
168	20231102	180100	233563500	12350	12350	12350	12350	0
169	20231102	180000	233563500	12350	12350	12350	12350	0
170	20231102	175900	233563500	12350	12350	12350	12350	0
171	20231102	175800	233563500	12350	12350	12350	12350	0
172	20231102	175700	233563500	12350	12350	12350	12350	0
173	20231102	175600	233563500	12350	12350	12350	12350	0
174	20231102	175500	233563500	12350	12350	12350	12350	0
175	20231102	175400	233563500	12350	12350	12350	12350	0
176	20231102	175300	233563500	12350	12350	12350	12350	0
177	20231102	175200	233563500	12350	12350	12350	12350	0
178	20231102	175100	233563500	12350	12350	12350	12350	0
179	20231102	175000	233563500	12350	12350	12350	12350	0
180	20231102	174900	233563500	12350	12350	12350	12350	0
181	20231102	174800	233563500	12350	12350	12350	12350	0
182	20231102	174700	233563500	12350	12350	12350	12350	500
183	20231102	174600	233563500	12350	12350	12350	12350	0
184	20231102	174500	233563500	12350	12350	12350	12350	0
185	20231102	174400	233563500	12350	12350	12350	12350	0
186	20231102	174300	233563500	12350	12350	12350	12350	0
187	20231102	174200	233563500	12350	12350	12350	12350	0
188	20231102	174100	233563500	12350	12350	12350	12350	0
189	20231102	174000	233563500	12350	12350	12350	12350	0
190	20231102	173900	233563500	12350	12350	12350	12350	0
191	20231102	173800	233563500	12350	12350	12350	12350	0
192	20231102	173700	233563500	12350	12350	12350	12350	0
193	20231102	173600	233563500	12350	12350	12350	12350	0
194	20231102	173500	233563500	12350	12350	12350	12350	0
195	20231102	173400	233563500	12350	12350	12350	12350	0
196	20231102	173300	233563500	12350	12350	12350	12350	0
197	20231102	173200	233563500	12350	12350	12350	12350	0
198	20231102	173100	233563500	12350	12350	12350	12350	0
199	20231102	173000	233563500	12350	12350	12350	12350	0
200	20231102	172900	233563500	12350	12350	12350	12350	0
201	20231102	172800	233563500	12350	12350	12350	12350	0
202	20231102	172700	233563500	12350	12350	12350	12350	0
203	20231102	172600	233563500	12350	12350	12350	12350	0
204	20231102	172500	233563500	12350	12350	12350	12350	0
205	20231102	172400	233563500	12350	12350	12350	12350	0
206	20231102	172300	233563500	12350	12350	12350	12350	0
207	20231102	172200	233563500	12350	12350	12350	12350	0
208	20231102	172100	233563500	12350	12350	12350	12350	0
209	20231102	172000	233563500	12350	12350	12350	12350	0
210	20231102	171900	233563500	12350	12350	12350	12350	0
211	20231102	171800	233563500	12350	12350	12350	12350	0
212	20231102	171700	233563500	12350	12350	12350	12350	500
213	20231102	171600	233563500	12350	12350	12350	12350	0
214	20231102	171500	233563500	12350	12350	12350	12350	0
215	20231102	171400	233563500	12350	12350	12350	12350	0
216	20231102	171300	233563500	12350	12350	12350	12350	0
217	20231102	171200	233563500	12350	12350	12350	12350	0
218	20231102	171100	233563500	12350	12350	12350	12350	0
219	20231102	171000	233563500	12350	12350	12350	12350	0
220	20231102	170900	233563500	12350	12350	12350	12350	0
221	20231102	170800	233563500	12350	12350	12350	12350	0
222	20231102	170700	233563500	12350	12350	12350	12350	0
223	20231102	170600	233563500	12350	12350	12350	12350	0
224	20231102	170500	233563500	12350	12350	12350	12350	0
225	20231102	170400	233563500	12350	12350	12350	12350	0
226	20231102	170300	233563500	12350	12350	12350	12350	0
227	20231102	170200	233563500	12350	12350	12350	12350	0
228	20231102	170100	233563500	12350	12350	12350	12350	0
229	20231102	170000	233563500	12350	12350	12350	12350	0
230	20231102	165900	233563500	12350	12350	12350	12350	0
231	20231102	165800	233563500	12350	12350	12350	12350	0
232	20231102	165700	233563500	12350	12350	12350	12350	0
233	20231102	165600	233563500	12350	12350	12350	12350	0
234	20231102	165500	233563500	12350	12350	12350	12350	0
235	20231102	165400	233563500	12350	12350	12350	12350	0
236	20231102	165300	233563500	12350	12350	12350	12350	0
237	20231102	165200	233563500	12350	12350	12350	12350	0
238	20231102	165100	233563500	12350	12350	12350	12350	0
239	20231102	165000	233563500	12350	12350	12350	12350	0
240	20231102	164900	233563500	12350	12350	12350	12350	0
241	20231102	164800	233563500	12350	12350	12350	12350	0
242	20231102	164700	233563500	12350	12350	12350	12350	500
243	20231102	164600	233563500	12350	12350	12350	12350	0
244	20231102	164500	233563500	12350	12350	12350	12350	0
245	20231102	164400	233563500	12350	12350	12350	12350	0
246	20231102	164300	233563500	12350	12350	12350	12350	0
247	20231102	164200	233563500	12350	12350	12350	12350	0
248	20231102	164100	233563500	12350	12350	12350	12350	0
249	20231102	164000	233563500	12350	12350	12350	12350	0
250	20231102	163900	233563500	12350	12350	12350	12350	0
251	20231102	163800	233563500	12350	12350	12350	12350	0
252	20231102	163700	233563500	12350	12350	12350	12350	0
253	20231102	163600	233563500	12350	12350	12350	12350	0
254	20231102	163500	233563500	12350	12350	12350	12350	0
255	20231102	163400	233563500	12350	12350	12350	12350	0
256	20231102	163300	233563500	12350	12350	12350	12350	0
257	20231102	163200	233563500	12350	12350	12350	12350	0
258	20231102	163100	233563500	12350	12350	12350	12350	0
259	20231102	163000	233563500	12350	12350	12350	12350	0
260	20231102	162900	233563500	12350	12350	12350	12350	0
261	20231102	162800	233563500	12350	12350	12350	12350	0
262	20231102	162700	233563500	12350	12350	12350	12350	0
263	20231102	162600	233563500	12350	12350	12350	12350	0
264	20231102	162500	233563500	12350	12350	12350	12350	0
265	20231102	162400	233563500	12350	12350	12350	12350	0
266	20231102	162300	233563500	12350	12350	12350	12350	0
267	20231102	162200	233563500	12350	12350	12350	12350	0
268	20231102	162100	233563500	12350	12350	12350	12350	0
269	20231102	162000	233563500	12350	12350	12350	12350	0
270	20231102	161900	233563500	12350	12350	12350	12350	0
271	20231102	161800	233563500	12350	12350	12350	12350	0
272	20231102	161700	233563500	12350	12350	12350	12350	500
273	20231102	161600	233563500	12350	12350	12350	12350	0
274	20231102	161500	233563500	12350	12350	12350	12350	0
275	20231102	161400	233563500	12350	12350	12350	12350	0
276	20231102	161300	233563500	12350	12350	12350	12350	0
277	20231102	161200	233563500	12350	12350	12350	12350	0
278	20231102	161100	233563500	12350	12350	12350	12350	0
279	20231102	161000	233563500	12350	12350	12350	12350	0
280	20231102	160900	233563500	12350	12350	12350	12350	0
281	20231102	160800	233563500	12350	12350	12350	12350	0
282	20231102	160700	233563500	12350	12350	12350	12350	0
283	20231102	160600	233563500	12350	12350	12350	12350	0
284	20231102	160500	233563500	12350	12350	12350	12350	0
285	20231102	160400	233563500	12350	12350	12350	12350	0
286	20231102	160300	233563500	12350	12350	12350	12350	0
287	20231102	160200	233563500	12350	12350	12350	12350	0
288	20231102	160100	233563500	12350	12350	12350	12350	0
289	20231102	160000	233563500	12350	12350	12350	12350	0
290	20231102	155900	233563500	12350	12350	12350	12350	0
291	20231102	155800	233563500	12350	12350	12350	12350	0
292	20231102	155700	233563500	12350	12350	12350	12350	0
293	20231102	155600	233563500	12350	12350	12350	12350	0
294	20231102	155500	233563500	12350	12350	12350	12350	0
295	20231102	155400	233563500	12350	12350	12350	12350	0
296	20231102	155300	233563500	12350	12350	12350	12350	0
297	20231102	155200	233563500	12350	12350	12350	12350	0
298	20231102	155100	233563500	12350	12350	12350	12350	0
299	20231102	155000	233563500	12350	12350	12350	12350	0
300	20231102	154900	233563500	12350	12350	12350	12350	0
301	20231102	154800	233563500	12350	12350	12350	12350	0
302	20231102	154700	233563500	12350	12350	12350	12350	500
303	20231102	154600	233563500	12350	12350	12350	12350	0
304	20231102	154500	233563500	12350	12350	12350	12350	0
305	20231102	154400	233563500	12350	12350	12350	12350	0
306	20231102	154300	233563500	12350	12350	12350	12350	0
307	20231102	154200	233563500	12350	12350	12350	12350	0
308	20231102	154100	233563500	12350	12350	12350	12350	0
309	20231102	154000	233563500	12350	12350	12350	12350	0
310	20231102	153900	233563500	12350	12350	12350	12350	0
311	20231102	153800	233563500	12350	12350	12350	12350	0
312	20231102	153700	233563500	12350	12350	12350	12350	0
313	20231102	153600	233563500	12350	12350	12350	12350	0
314	20231102	153500	233563500	12350	12350	12350	12350	0
315	20231102	153400	233563500	12350	12350	12350	12350	0
316	20231102	153300	233563500	12350	12350	12350	12350	0
317	20231102	153200	233563500	12350	12350	12350	12350	0
318	20231102	153100	233563500	12350	12350	12350	12350	0
319	20231102	153000	233563500	12350	12350	12350	12350	500
320	20231102	152900	227388500	12350	12350	12350	12350	0
321	20231102	152800	227388500	12350	12350	12350	12350	0
322	20231102	152700	227388500	12350	12350	12350	12350	0
323	20231102	152600	227388500	12350	12350	12350	12350	0
324	20231102	152500	227388500	12350	12350	12350	12350	0
325	20231102	152400	227388500	12350	12350	12350	12350	0
326	20231102	152300	227388500	12350	12350	12350	12350	0
327	20231102	152200	227388500	12350	12350	12350	12350	0
328	20231102	152100	227388500	12350	12350	12350	12350	0
329	20231102	152000	227388500	12350	12350	12350	12350	0
330	20231102	151900	227388500	12350	12360	12360	12350	990
331	20231102	151800	215161820	12360	12360	12360	12360	0
332	20231102	151700	215161820	12360	12360	12360	12360	0
333	20231102	151600	215161820	12360	12360	12360	12360	0
334	20231102	151500	215161820	12360	12360	12360	12360	0
335	20231102	151400	215161820	12360	12360	12360	12360	0
336	20231102	151300	215161820	12360	12360	12360	12360	0
337	20231102	151200	215161820	12360	12360	12360	12360	0
338	20231102	151100	215161820	12360	12360	12360	12360	0
339	20231102	151000	215161820	12360	12360	12360	12360	1
340	20231102	150900	215149460	12390	12390	12390	12390	0
341	20231102	150800	215149460	12390	12390	12390	12390	3
342	20231102	150700	215112290	12380	12380	12380	12380	0
343	20231102	150600	215112290	12380	12380	12380	12380	0
344	20231102	150500	215112290	12380	12350	12380	12350	86
345	20231102	150400	214048930	12350	12350	12350	12350	0
346	20231102	150300	214048930	12350	12350	12350	12350	600
347	20231102	150200	206638930	12350	12350	12350	12350	0
348	20231102	150100	206638930	12350	12350	12350	12350	0
349	20231102	150000	206638930	12350	12350	12350	12350	0
350	20231102	145900	206638930	12350	12360	12360	12350	384
351	20231102	145800	201893210	12360	12360	12360	12360	0
352	20231102	145700	201893210	12360	12360	12360	12360	59
353	20231102	145600	201163970	12360	12360	12360	12360	0
354	20231102	145500	201163970	12360	12360	12360	12360	0
355	20231102	145400	201163970	12360	12360	12360	12360	45
356	20231102	145300	200607770	12360	12360	12360	12360	0
357	20231102	145200	200607770	12360	12360	12360	12360	0
358	20231102	145100	200607770	12360	12360	12360	12360	53
359	20231102	145000	199952690	12360	12360	12360	12360	0
360	20231102	144900	199952690	12360	12360	12360	12360	0
361	20231102	144800	199952690	12360	12360	12360	12360	51
362	20231102	144700	199322330	12360	12360	12360	12360	0
363	20231102	144600	199322330	12360	12360	12360	12360	0
364	20231102	144500	199322330	12360	12360	12360	12360	65
365	20231102	144400	198518930	12360	12360	12360	12360	0
366	20231102	144300	198518930	12360	12360	12360	12360	39
367	20231102	144200	198036890	12360	12360	12360	12360	0
368	20231102	144100	198036890	12360	12360	12360	12360	0
369	20231102	144000	198036890	12360	12360	12360	12360	61
370	20231102	143900	197282930	12390	12390	12390	12390	0
371	20231102	143800	197282930	12390	12380	12390	12380	22
372	20231102	143700	197010550	12360	12360	12360	12360	43
373	20231102	143600	196479070	12360	12360	12360	12360	0
374	20231102	143500	196479070	12360	12360	12360	12360	0
375	20231102	143400	196479070	12360	12360	12360	12360	56
376	20231102	143300	195786910	12350	12350	12350	12350	0
377	20231102	143200	195786910	12350	12350	12350	12350	1
378	20231102	143100	195774560	12350	12350	12350	12350	48
379	20231102	143000	195181760	12350	12350	12350	12350	0
380	20231102	142900	195181760	12350	12350	12350	12350	55
381	20231102	142800	194502510	12380	12380	12380	12380	0
382	20231102	142700	194502510	12380	12380	12380	12380	0
383	20231102	142600	194502510	12380	12350	12380	12350	370
384	20231102	142500	189932380	12350	12350	12350	12350	0
385	20231102	142400	189932380	12350	12350	12350	12350	0
386	20231102	142300	189932380	12350	12350	12350	12350	61
387	20231102	142200	189179030	12360	12360	12360	12360	0
388	20231102	142100	189179030	12360	12360	12360	12360	0
389	20231102	142000	189179030	12360	12380	12380	12360	43
390	20231102	141900	188647530	12360	12360	12360	12360	0
391	20231102	141800	188647530	12360	12360	12360	12360	0
392	20231102	141700	188647530	12360	12360	12360	12360	59
393	20231102	141600	187918290	12350	12350	12350	12350	0
394	20231102	141500	187918290	12350	12350	12350	12350	45
395	20231102	141400	187362540	12350	12350	12350	12350	0
396	20231102	141300	187362540	12350	12350	12350	12350	0
397	20231102	141200	187362540	12350	12350	12350	12350	54
398	20231102	141100	186695640	12410	12410	12410	12410	0
399	20231102	141000	186695640	12410	12410	12410	12410	1
400	20231102	140900	186683230	12430	12360	12430	12360	51
401	20231102	140800	186052800	12360	12360	12360	12360	0
402	20231102	140700	186052800	12360	12360	12360	12360	0
403	20231102	140600	186052800	12360	12360	12360	12360	66
404	20231102	140500	185237040	12350	12350	12350	12350	0
405	20231102	140400	185237040	12350	12350	12350	12350	0
406	20231102	140300	185237040	12350	12350	12350	12350	38
407	20231102	140200	184767740	12440	12390	12440	12390	50
408	20231102	140100	184147480	12330	12330	12330	12330	55
409	20231102	140000	183469330	12330	12330	12330	12330	0
410	20231102	135900	183469330	12330	12330	12330	12330	0
411	20231102	135800	183469330	12330	12330	12330	12330	49
412	20231102	135700	182865160	12390	12390	12390	12390	3
413	20231102	135600	182827990	12320	12320	12320	12320	0
414	20231102	135500	182827990	12320	12320	12320	12320	65
415	20231102	135400	182027190	12330	12330	12330	12330	0
416	20231102	135300	182027190	12330	12330	12330	12330	0
417	20231102	135200	182027190	12330	12330	12330	12330	39
418	20231102	135100	181546320	12330	12330	12330	12330	0
419	20231102	135000	181546320	12330	12330	12330	12330	0
420	20231102	134900	181546320	12330	12330	12330	12330	54
421	20231102	134800	180880500	12320	12320	12320	12320	0
422	20231102	134700	180880500	12320	12320	12320	12320	50
423	20231102	134600	180264500	12330	12330	12330	12330	0
424	20231102	134500	180264500	12330	12330	12330	12330	0
425	20231102	134400	180264500	12330	12330	12330	12330	57
426	20231102	134300	179561690	12330	12330	12330	12330	0
427	20231102	134200	179561690	12330	12330	12330	12330	0
428	20231102	134100	179561690	12330	12330	12330	12330	47
429	20231102	134000	178982180	12330	12330	12330	12330	0
430	20231102	133900	178982180	12330	12330	12330	12330	20
431	20231102	133800	178735580	12330	12330	12330	12330	57
432	20231102	133700	178032770	12400	12400	12400	12400	0
433	20231102	133600	178032770	12400	12320	12400	12320	19
434	20231102	133500	177797250	12320	12330	12330	12320	1045
435	20231102	133400	164922440	12320	12320	12320	12320	0
436	20231102	133300	164922440	12320	12320	12320	12320	66
437	20231102	133200	164109320	12320	12320	12320	12320	0
438	20231102	133100	164109320	12320	12320	12320	12320	0
439	20231102	133000	164109320	12320	12320	12320	12320	38
440	20231102	132900	163641160	12320	12320	12320	12320	0
441	20231102	132800	163641160	12320	12320	12320	12320	0
442	20231102	132700	163641160	12320	12320	12320	12320	61
443	20231102	132600	162889640	12320	12320	12320	12320	0
444	20231102	132500	162889640	12320	12320	12320	12320	10
445	20231102	132400	162766440	12320	12320	12320	12320	73
446	20231102	132300	161867080	12310	12310	12310	12310	0
447	20231102	132200	161867080	12310	12310	12310	12310	0
448	20231102	132100	161867080	12310	12310	12310	12310	56
449	20231102	132000	161177720	12310	12310	12310	12310	0
450	20231102	131900	161177720	12310	12310	12310	12310	59
451	20231102	131800	160451430	12310	12310	12310	12310	0
452	20231102	131700	160451430	12310	12310	12310	12310	0
453	20231102	131600	160451430	12310	12310	12310	12310	60
454	20231102	131500	159712830	12400	12400	12400	12400	8
455	20231102	131400	159613630	12390	12330	12390	12330	16
456	20231102	131300	159416170	12330	12330	12330	12330	44
457	20231102	131200	158873650	12330	12330	12330	12330	0
458	20231102	131100	158873650	12330	12330	12330	12330	0
459	20231102	131000	158873650	12330	12330	12330	12330	60
460	20231102	130900	158133850	12330	12330	12330	12330	0
461	20231102	130800	158133850	12330	12330	12330	12330	0
462	20231102	130700	158133850	12330	12330	12330	12330	44
463	20231102	130600	157591330	12400	12400	12400	12400	0
464	20231102	130500	157591330	12400	12400	12400	12400	31
465	20231102	130400	157206930	12400	12400	12400	12400	70
466	20231102	130300	156338930	12400	12400	12400	12400	0
467	20231102	130200	156338930	12400	12400	12400	12400	41
468	20231102	130100	155830530	12450	12450	12450	12450	39
469	20231102	130000	155344980	12450	12450	12450	12450	162
470	20231102	125900	153328080	12430	12410	12430	12410	429
471	20231102	125800	148000150	12400	12400	12400	12400	69
472	20231102	125700	147144550	12380	12380	12380	12380	0
473	20231102	125600	147144550	12380	12380	12380	12380	46
474	20231102	125500	146575070	12400	12390	12400	12390	63
475	20231102	125400	145794190	12370	12370	12370	12370	0
476	20231102	125300	145794190	12370	12370	12370	12370	57
477	20231102	125200	145089100	12370	12370	12370	12370	43
478	20231102	125100	144557190	12370	12330	12370	12330	147
479	20231102	125000	142740680	12330	12330	12330	12330	0
480	20231102	124900	142740680	12330	12330	12330	12330	0
481	20231102	124800	142740680	12330	12330	12330	12330	52
482	20231102	124700	142099520	12340	12340	12340	12340	1
483	20231102	124600	142087180	12340	12340	12340	12340	1
484	20231102	124500	142074840	12340	12340	12340	12330	60
485	20231102	124400	141334990	12340	12340	12340	12340	6
486	20231102	124300	141260950	12350	12330	12350	12330	11
487	20231102	124200	141125300	12340	12340	12340	12340	64
488	20231102	124100	140335540	12340	12340	12340	12340	10
489	20231102	124000	140212140	12340	12340	12340	12340	9
490	20231102	123900	140101080	12340	12320	12340	12320	503
491	20231102	123800	133900960	12300	12300	12300	12300	0
492	20231102	123700	133900960	12300	12300	12300	12300	59
493	20231102	123600	133175260	12300	12300	12300	12300	0
494	20231102	123500	133175260	12300	12300	12300	12300	0
495	20231102	123400	133175260	12300	12300	12300	12300	45
496	20231102	123300	132621760	12300	12300	12300	12300	0
497	20231102	123200	132621760	12300	12300	12300	12300	0
498	20231102	123100	132621760	12300	12300	12300	12300	67
499	20231102	123000	131797660	12300	12300	12300	12300	0
500	20231102	122900	131797660	12300	12300	12300	12300	0
501	20231102	122800	131797660	12300	12300	12300	12300	37
502	20231102	122700	131342560	12300	12300	12300	12300	0
503	20231102	122600	131342560	12300	12300	12300	12300	0
504	20231102	122500	131342560	12300	12300	12300	12300	55
505	20231102	122400	130666060	12270	12270	12270	12270	0
506	20231102	122300	130666060	12270	12270	12270	12270	49
507	20231102	122200	130064830	12270	12270	12270	12270	0
508	20231102	122100	130064830	12270	12270	12270	12270	1
509	20231102	122000	130052560	12270	12270	12270	12270	62
510	20231102	121900	129291820	12260	12260	12260	12260	0
511	20231102	121800	129291820	12260	12260	12260	12260	0
512	20231102	121700	129291820	12260	12260	12260	12260	42
513	20231102	121600	128776900	12260	12260	12260	12260	0
514	20231102	121500	128776900	12260	12260	12260	12260	0
515	20231102	121400	128776900	12260	12260	12260	12260	61
516	20231102	121300	128029040	12260	12260	12260	12260	0
517	20231102	121200	128029040	12260	12260	12260	12260	0
518	20231102	121100	128029040	12260	12260	12260	12260	42
519	20231102	121000	127514120	12250	12250	12250	12250	0
520	20231102	120900	127514120	12250	12260	12260	12250	59
521	20231102	120800	126790810	12260	12260	12260	12260	0
522	20231102	120700	126790810	12260	12260	12260	12260	0
523	20231102	120600	126790810	12260	12260	12260	12260	48
524	20231102	120500	126202330	12270	12270	12270	12270	0
525	20231102	120400	126202330	12270	12270	12270	12270	100
526	20231102	120300	124975330	12270	12270	12270	12270	62
527	20231102	120200	124214590	12270	12270	12270	12270	0
528	20231102	120100	124214590	12270	12270	12270	12270	0
529	20231102	120000	124214590	12270	12270	12270	12270	42
530	20231102	115900	123699250	12270	12270	12270	12270	0
531	20231102	115800	123699250	12270	12270	12270	12270	0
532	20231102	115700	123699250	12270	12270	12270	12270	58
533	20231102	115600	122987590	12270	12270	12270	12270	0
534	20231102	115500	122987590	12270	12270	12270	12270	47
535	20231102	115400	122410900	12270	12270	12270	12270	0
536	20231102	115300	122410900	12270	12270	12270	12270	0
537	20231102	115200	122410900	12270	12270	12270	12270	72
538	20231102	115100	121527460	12270	12270	12270	12270	0
539	20231102	115000	121527460	12270	12270	12270	12270	0
540	20231102	114900	121527460	12270	12270	12270	12270	38
541	20231102	114800	121061200	12270	12270	12270	12270	10
542	20231102	114700	120938500	12320	12320	12320	12320	147
543	20231102	114600	119127460	12260	12290	12290	12260	143
544	20231102	114500	117371550	12250	12250	12250	12250	0
545	20231102	114400	117371550	12250	12250	12250	12250	162
546	20231102	114300	115387050	12250	12290	12290	12250	128
547	20231102	114200	113814690	12290	12290	12290	12290	288
548	20231102	114100	110275170	12250	12250	12250	12250	64
549	20231102	114000	109491170	12290	12290	12290	12290	12
550	20231102	113900	109343690	12250	12250	12250	12250	1
551	20231102	113800	109331440	12250	12250	12250	12250	40
552	20231102	113700	108841440	12250	12250	12250	12250	0
553	20231102	113600	108841440	12250	12250	12250	12250	0
554	20231102	113500	108841440	12250	12250	12250	12250	60
555	20231102	113400	108106440	12250	12250	12250	12250	0
556	20231102	113300	108106440	12250	12250	12250	12250	0
557	20231102	113200	108106440	12250	12250	12250	12250	51
558	20231102	113100	107481690	12250	12250	12250	12250	0
559	20231102	113000	107481690	12250	12250	12250	12250	0
560	20231102	112900	107481690	12250	12250	12250	12250	66
561	20231102	112800	106673190	12240	12240	12240	12240	0
562	20231102	112700	106673190	12240	12240	12240	12240	38
563	20231102	112600	106208070	12240	12240	12240	12240	0
564	20231102	112500	106208070	12240	12240	12240	12240	0
565	20231102	112400	106208070	12240	12240	12240	12240	56
566	20231102	112300	105522630	12260	12260	12260	12260	0
567	20231102	112200	105522630	12260	12260	12260	12260	29
568	20231102	112100	105167090	12220	12220	12220	12220	48
569	20231102	112000	104580530	12260	12260	12260	12260	0
570	20231102	111900	104580530	12260	12260	12260	12260	0
571	20231102	111800	104580530	12260	12260	12260	12260	32
572	20231102	111700	104188210	12260	12260	12260	12260	0
573	20231102	111600	104188210	12260	12260	12260	12260	0
574	20231102	111500	104188210	12260	12260	12260	12260	43
575	20231102	111400	103661030	12260	12260	12260	12260	0
576	20231102	111300	103661030	12260	12260	12260	12260	64
577	20231102	111200	102876390	12290	12290	12290	12290	0
578	20231102	111100	102876390	12290	12300	12300	12290	216
579	20231102	111000	100220700	12300	12300	12300	12300	40
580	20231102	110900	99728700	12330	12330	12330	12330	0
581	20231102	110800	99728700	12330	12330	12330	12330	0
582	20231102	110700	99728700	12330	12330	12330	12330	847
583	20231102	110600	89285190	12330	12330	12330	12330	4
584	20231102	110500	89235870	12330	12330	12330	12330	47
585	20231102	110400	88656360	12330	12340	12340	12330	53
586	20231102	110300	88002780	12340	12340	12340	12340	0
587	20231102	110200	88002780	12340	12340	12340	12340	0
588	20231102	110100	88002780	12340	12340	12340	12340	3
589	20231102	110000	87965760	12340	12340	12340	12340	0
590	20231102	105900	87965760	12340	12340	12340	12340	45
591	20231102	105800	87410460	12340	12340	12340	12340	0
592	20231102	105700	87410460	12340	12340	12340	12340	0
593	20231102	105600	87410460	12340	12340	12340	12330	60
594	20231102	105500	86670100	12340	12340	12340	12340	0
595	20231102	105400	86670100	12340	12340	12340	12340	0
596	20231102	105300	86670100	12340	12340	12340	12340	48
597	20231102	105200	86077780	12340	12340	12340	12340	0
598	20231102	105100	86077780	12340	12340	12340	12340	0
599	20231102	105000	86077780	12340	12340	12340	12340	51
600	20231102	104900	85448440	12390	12390	12390	12390	0
601	20231102	104800	85448440	12390	12390	12390	12390	154
602	20231102	104700	83540380	12400	12400	12400	12400	0
603	20231102	104600	83540380	12400	12400	12400	12400	0
604	20231102	104500	83540380	12400	12400	12400	12400	0
605	20231102	104400	83540380	12400	12400	12400	12400	0
606	20231102	104300	83540380	12400	12400	12400	12400	0
607	20231102	104200	83540380	12400	12400	12400	12400	0
608	20231102	104100	83540380	12400	12400	12400	12400	0
609	20231102	104000	83540380	12400	12400	12400	12400	0
610	20231102	103900	83540380	12400	12400	12400	12400	0
611	20231102	103800	83540380	12400	12400	12400	12400	100
612	20231102	103700	82300380	12420	12420	12420	12420	0
613	20231102	103600	82300380	12420	12390	12420	12390	1054
614	20231102	103500	69237690	12350	12350	12350	12350	0
615	20231102	103400	69237690	12350	12350	12350	12350	0
616	20231102	103300	69237690	12350	12350	12350	12350	0
617	20231102	103200	69237690	12350	12350	12350	12350	0
618	20231102	103100	69237690	12350	12350	12350	12350	0
619	20231102	103000	69237690	12350	12350	12350	12350	0
620	20231102	102900	69237690	12350	12350	12350	12350	0
621	20231102	102800	69237690	12350	12350	12350	12350	0
622	20231102	102700	69237690	12350	12350	12350	12350	0
623	20231102	102600	69237690	12350	12350	12350	12350	0
624	20231102	102500	69237690	12350	12350	12350	12350	0
625	20231102	102400	69237690	12350	12350	12350	12350	0
626	20231102	102300	69237690	12350	12350	12350	12350	0
627	20231102	102200	69237690	12350	12350	12350	12350	125
628	20231102	102100	67693940	12350	12350	12350	12350	105
629	20231102	102000	66397190	12390	12390	12390	12390	100
630	20231102	101900	65158190	12390	12390	12390	12390	0
631	20231102	101800	65158190	12390	12390	12390	12390	1
632	20231102	101700	65145800	12350	12350	12350	12350	0
633	20231102	101600	65145800	12350	12350	12350	12350	0
634	20231102	101500	65145800	12350	12350	12350	12350	2
635	20231102	101400	65121100	12390	12390	12390	12390	0
636	20231102	101300	65121100	12390	12390	12390	12390	0
637	20231102	101200	65121100	12390	12380	12390	12380	9
638	20231102	101100	65009600	12390	12390	12400	12390	227
639	20231102	101000	62195570	12400	12400	12400	12400	0
640	20231102	100900	62195570	12400	12400	12400	12400	0
641	20231102	100800	62195570	12400	12400	12400	12400	0
642	20231102	100700	62195570	12400	12400	12400	12400	0
643	20231102	100600	62195570	12400	12400	12400	12400	0
644	20231102	100500	62195570	12400	12400	12400	12400	0
645	20231102	100400	62195570	12400	12400	12400	12400	0
646	20231102	100300	62195570	12400	12400	12400	12400	0
647	20231102	100200	62195570	12400	12400	12400	12400	0
648	20231102	100100	62195570	12400	12400	12400	12400	0
649	20231102	100000	62195570	12400	12400	12400	12400	3
650	20231102	095900	62158370	12400	12400	12400	12400	2
651	20231102	095800	62133570	12400	12400	12400	12400	3
652	20231102	095700	62096370	12400	12390	12400	12390	51
653	20231102	095600	61464460	12390	12370	12390	12350	1301
654	20231102	095500	45385100	12370	12370	12370	12370	45
655	20231102	095400	44828450	12370	12370	12370	12370	2
656	20231102	095300	44803710	12380	12380	12380	12380	6
657	20231102	095200	44729430	12370	12370	12370	12370	2
658	20231102	095100	44704690	12370	12370	12370	12370	3
659	20231102	095000	44667580	12370	12370	12370	12370	7
660	20231102	094900	44580990	12370	12330	12370	12330	151
661	20231102	094800	42716260	12330	12330	12330	12330	3
662	20231102	094700	42679270	12330	12330	12330	12330	3
663	20231102	094600	42642280	12330	12330	12330	12330	5
664	20231102	094500	42580630	12330	12330	12330	12330	3
665	20231102	094400	42543640	12300	12300	12300	12300	2
666	20231102	094300	42519040	12300	12300	12300	12300	3
667	20231102	094200	42482140	12350	12290	12350	12290	13
668	20231102	094100	42322190	12290	12350	12380	12290	996
669	20231102	094000	30069250	12380	12370	12380	12360	7
670	20231102	093900	29982640	12370	12370	12370	12370	2
671	20231102	093800	29957900	12380	12330	12380	12330	30
672	20231102	093700	29587850	12380	12380	12380	12380	3
673	20231102	093600	29550710	12380	12380	12380	12380	2
674	20231102	093500	29525950	12380	12380	12380	12380	3
675	20231102	093400	29488810	12380	12380	12380	12380	4
676	20231102	093300	29439290	12380	12380	12380	12380	6
677	20231102	093200	29365010	12380	12380	12380	12380	3
678	20231102	093100	29327870	12380	12380	12380	12380	3
679	20231102	093000	29290730	12380	12380	12380	12380	3
680	20231102	092900	29253590	12380	12380	12380	12380	3
681	20231102	092800	29216450	12380	12330	12380	12330	3
682	20231102	092700	29179360	12380	12380	12380	12380	3
683	20231102	092600	29142220	12380	12380	12380	12380	5
684	20231102	092500	29080320	12380	12380	12380	12380	3
685	20231102	092400	29043180	12380	12380	12380	12380	3
686	20231102	092300	29006040	12380	12380	12380	12380	2
687	20231102	092200	28981280	12380	12330	12380	12330	23
688	20231102	092100	28697540	12330	12380	12380	12330	511
689	20231102	092000	22396260	12390	12390	12390	12390	5
690	20231102	091900	22334310	12400	12400	12400	12400	3
691	20231102	091800	22297110	12400	12400	12400	12400	2
692	20231102	091700	22272310	12400	12400	12400	12400	3
693	20231102	091600	22235110	12420	12350	12420	12350	4
694	20231102	091500	22185500	12440	12400	12440	12340	190
695	20231102	091400	19834500	12440	12440	12440	12440	3
696	20231102	091300	19797180	12440	12480	12480	12350	20
697	20231102	091200	19548420	12450	12420	12450	12420	629
698	20231102	091100	11721730	12420	12420	12420	12420	3
699	20231102	091000	11684470	12430	12430	12430	12430	62
700	20231102	090900	10913810	12450	12450	12450	12450	3
701	20231102	090800	10876460	12450	12350	12450	12350	103
702	20231102	090700	9604110	12450	12400	12450	12400	11
703	20231102	090600	9467610	12390	12380	12400	12380	211
704	20231102	090500	6852430	12390	12290	12390	12290	347
705	20231102	090400	2570500	12290	12290	12290	12290	3
706	20231102	090300	2533630	12290	12290	12290	12290	2
707	20231102	090200	2509050	12290	12290	12290	12290	3
708	20231102	090100	2472180	12290	12200	12290	12200	10
709	20231102	090000	2349910	12200	12030	12200	12030	193