KissMeData/032960/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	191400	210519070	12360	12360	12360	12360	50
3	20231101	191300	210519070	12360	12360	12360	12360	0
4	20231101	191200	210519070	12360	12360	12360	12360	0
5	20231101	191100	210519070	12360	12360	12360	12360	0
6	20231101	191000	210519070	12360	12360	12360	12360	0
7	20231101	190900	210519070	12360	12360	12360	12360	0
8	20231101	190800	210519070	12360	12360	12360	12360	0
9	20231101	190700	210519070	12360	12360	12360	12360	0
10	20231101	190600	210519070	12360	12360	12360	12360	0
11	20231101	190500	210519070	12360	12360	12360	12360	0
12	20231101	190400	210519070	12360	12360	12360	12360	0
13	20231101	190300	210519070	12360	12360	12360	12360	0
14	20231101	190200	210519070	12360	12360	12360	12360	0
15	20231101	190100	210519070	12360	12360	12360	12360	0
16	20231101	190000	210519070	12360	12360	12360	12360	0
17	20231101	185900	210519070	12360	12360	12360	12360	0
18	20231101	185800	210519070	12360	12360	12360	12360	0
19	20231101	185700	210519070	12360	12360	12360	12360	0
20	20231101	185600	210519070	12360	12360	12360	12360	0
21	20231101	185500	210519070	12360	12360	12360	12360	0
22	20231101	185400	210519070	12360	12360	12360	12360	0
23	20231101	185300	210519070	12360	12360	12360	12360	0
24	20231101	185200	210519070	12360	12360	12360	12360	0
25	20231101	185100	210519070	12360	12360	12360	12360	0
26	20231101	185000	210519070	12360	12360	12360	12360	0
27	20231101	184900	210519070	12360	12360	12360	12360	0
28	20231101	184800	210519070	12360	12360	12360	12360	0
29	20231101	184700	210519070	12360	12360	12360	12360	0
30	20231101	184600	210519070	12360	12360	12360	12360	0
31	20231101	184500	210519070	12360	12360	12360	12360	0
32	20231101	184400	210519070	12360	12360	12360	12360	50
33	20231101	184300	210519070	12360	12360	12360	12360	0
34	20231101	184200	210519070	12360	12360	12360	12360	0
35	20231101	184100	210519070	12360	12360	12360	12360	0
36	20231101	184000	210519070	12360	12360	12360	12360	0
37	20231101	183900	210519070	12360	12360	12360	12360	0
38	20231101	183800	210519070	12360	12360	12360	12360	0
39	20231101	183700	210519070	12360	12360	12360	12360	0
40	20231101	183600	210519070	12360	12360	12360	12360	0
41	20231101	183500	210519070	12360	12360	12360	12360	0
42	20231101	183400	210519070	12360	12360	12360	12360	0
43	20231101	183300	210519070	12360	12360	12360	12360	0
44	20231101	183200	210519070	12360	12360	12360	12360	0
45	20231101	183100	210519070	12360	12360	12360	12360	0
46	20231101	183000	210519070	12360	12360	12360	12360	0
47	20231101	182900	210519070	12360	12360	12360	12360	0
48	20231101	182800	210519070	12360	12360	12360	12360	0
49	20231101	182700	210519070	12360	12360	12360	12360	0
50	20231101	182600	210519070	12360	12360	12360	12360	0
51	20231101	182500	210519070	12360	12360	12360	12360	0
52	20231101	182400	210519070	12360	12360	12360	12360	0
53	20231101	182300	210519070	12360	12360	12360	12360	0
54	20231101	182200	210519070	12360	12360	12360	12360	0
55	20231101	182100	210519070	12360	12360	12360	12360	0
56	20231101	182000	210519070	12360	12360	12360	12360	0
57	20231101	181900	210519070	12360	12360	12360	12360	0
58	20231101	181800	210519070	12360	12360	12360	12360	0
59	20231101	181700	210519070	12360	12360	12360	12360	0
60	20231101	181600	210519070	12360	12360	12360	12360	0
61	20231101	181500	210519070	12360	12360	12360	12360	0
62	20231101	181400	210519070	12360	12360	12360	12360	50
63	20231101	181300	210519070	12360	12360	12360	12360	0
64	20231101	181200	210519070	12360	12360	12360	12360	0
65	20231101	181100	210519070	12360	12360	12360	12360	0
66	20231101	181000	210519070	12360	12360	12360	12360	0
67	20231101	180900	210519070	12360	12360	12360	12360	0
68	20231101	180800	210519070	12360	12360	12360	12360	0
69	20231101	180700	210519070	12360	12360	12360	12360	0
70	20231101	180600	210519070	12360	12360	12360	12360	0
71	20231101	180500	210519070	12360	12360	12360	12360	0
72	20231101	180400	210519070	12360	12360	12360	12360	0
73	20231101	180300	210519070	12360	12360	12360	12360	0
74	20231101	180200	210519070	12360	12360	12360	12360	0
75	20231101	180100	210519070	12360	12360	12360	12360	0
76	20231101	180000	210519070	12360	12360	12360	12360	0
77	20231101	175900	210519070	12360	12360	12360	12360	0
78	20231101	175800	210519070	12360	12360	12360	12360	0
79	20231101	175700	210519070	12360	12360	12360	12360	0
80	20231101	175600	210519070	12360	12360	12360	12360	0
81	20231101	175500	210519070	12360	12360	12360	12360	0
82	20231101	175400	210519070	12360	12360	12360	12360	0
83	20231101	175300	210519070	12360	12360	12360	12360	0
84	20231101	175200	210519070	12360	12360	12360	12360	0
85	20231101	175100	210519070	12360	12360	12360	12360	0
86	20231101	175000	210519070	12360	12360	12360	12360	0
87	20231101	174900	210519070	12360	12360	12360	12360	0
88	20231101	174800	210519070	12360	12360	12360	12360	0
89	20231101	174700	210519070	12360	12360	12360	12360	0
90	20231101	174600	210519070	12360	12360	12360	12360	0
91	20231101	174500	210519070	12360	12360	12360	12360	0
92	20231101	174400	210519070	12360	12360	12360	12360	50
93	20231101	174300	210519070	12360	12360	12360	12360	0
94	20231101	174200	210519070	12360	12360	12360	12360	0
95	20231101	174100	210519070	12360	12360	12360	12360	0
96	20231101	174000	210519070	12360	12360	12360	12360	0
97	20231101	173900	210519070	12360	12360	12360	12360	0
98	20231101	173800	210519070	12360	12360	12360	12360	0
99	20231101	173700	210519070	12360	12360	12360	12360	0
100	20231101	173600	210519070	12360	12360	12360	12360	0
101	20231101	173500	210519070	12360	12360	12360	12360	0
102	20231101	173400	210519070	12360	12360	12360	12360	0
103	20231101	173300	210519070	12360	12360	12360	12360	0
104	20231101	173200	210519070	12360	12360	12360	12360	0
105	20231101	173100	210519070	12360	12360	12360	12360	0
106	20231101	173000	210519070	12360	12360	12360	12360	0
107	20231101	172900	210519070	12360	12360	12360	12360	0
108	20231101	172800	210519070	12360	12360	12360	12360	0
109	20231101	172700	210519070	12360	12360	12360	12360	0
110	20231101	172600	210519070	12360	12360	12360	12360	0
111	20231101	172500	210519070	12360	12360	12360	12360	0
112	20231101	172400	210519070	12360	12360	12360	12360	0
113	20231101	172300	210519070	12360	12360	12360	12360	0
114	20231101	172200	210519070	12360	12360	12360	12360	0
115	20231101	172100	210519070	12360	12360	12360	12360	0
116	20231101	172000	210519070	12360	12360	12360	12360	0
117	20231101	171900	210519070	12360	12360	12360	12360	0
118	20231101	171800	210519070	12360	12360	12360	12360	0
119	20231101	171700	210519070	12360	12360	12360	12360	0
120	20231101	171600	210519070	12360	12360	12360	12360	0
121	20231101	171500	210519070	12360	12360	12360	12360	0
122	20231101	171400	210519070	12360	12360	12360	12360	50
123	20231101	171300	210519070	12360	12360	12360	12360	0
124	20231101	171200	210519070	12360	12360	12360	12360	0
125	20231101	171100	210519070	12360	12360	12360	12360	0
126	20231101	171000	210519070	12360	12360	12360	12360	0
127	20231101	170900	210519070	12360	12360	12360	12360	0
128	20231101	170800	210519070	12360	12360	12360	12360	0
129	20231101	170700	210519070	12360	12360	12360	12360	0
130	20231101	170600	210519070	12360	12360	12360	12360	0
131	20231101	170500	210519070	12360	12360	12360	12360	0
132	20231101	170400	210519070	12360	12360	12360	12360	0
133	20231101	170300	210519070	12360	12360	12360	12360	0
134	20231101	170200	210519070	12360	12360	12360	12360	0
135	20231101	170100	210519070	12360	12360	12360	12360	0
136	20231101	170000	210519070	12360	12360	12360	12360	0
137	20231101	165900	210519070	12360	12360	12360	12360	0
138	20231101	165800	210519070	12360	12360	12360	12360	0
139	20231101	165700	210519070	12360	12360	12360	12360	0
140	20231101	165600	210519070	12360	12360	12360	12360	0
141	20231101	165500	210519070	12360	12360	12360	12360	0
142	20231101	165400	210519070	12360	12360	12360	12360	0
143	20231101	165300	210519070	12360	12360	12360	12360	0
144	20231101	165200	210519070	12360	12360	12360	12360	0
145	20231101	165100	210519070	12360	12360	12360	12360	0
146	20231101	165000	210519070	12360	12360	12360	12360	0
147	20231101	164900	210519070	12360	12360	12360	12360	0
148	20231101	164800	210519070	12360	12360	12360	12360	0
149	20231101	164700	210519070	12360	12360	12360	12360	0
150	20231101	164600	210519070	12360	12360	12360	12360	0
151	20231101	164500	210519070	12360	12360	12360	12360	0
152	20231101	164400	210519070	12360	12360	12360	12360	50
153	20231101	164300	210519070	12360	12360	12360	12360	0
154	20231101	164200	210519070	12360	12360	12360	12360	0
155	20231101	164100	210519070	12360	12360	12360	12360	0
156	20231101	164000	210519070	12360	12360	12360	12360	0
157	20231101	163900	210519070	12360	12360	12360	12360	0
158	20231101	163800	210519070	12360	12360	12360	12360	0
159	20231101	163700	210519070	12360	12360	12360	12360	0
160	20231101	163600	210519070	12360	12360	12360	12360	0
161	20231101	163500	210519070	12360	12360	12360	12360	0
162	20231101	163400	210519070	12360	12360	12360	12360	0
163	20231101	163300	210519070	12360	12360	12360	12360	0
164	20231101	163200	210519070	12360	12360	12360	12360	0
165	20231101	163100	210519070	12360	12360	12360	12360	0
166	20231101	163000	210519070	12360	12360	12360	12360	0
167	20231101	162900	210519070	12360	12360	12360	12360	0
168	20231101	162800	210519070	12360	12360	12360	12360	0
169	20231101	162700	210519070	12360	12360	12360	12360	0
170	20231101	162600	210519070	12360	12360	12360	12360	0
171	20231101	162500	210519070	12360	12360	12360	12360	0
172	20231101	162400	210519070	12360	12360	12360	12360	0
173	20231101	162300	210519070	12360	12360	12360	12360	0
174	20231101	162200	210519070	12360	12360	12360	12360	0
175	20231101	162100	210519070	12360	12360	12360	12360	0
176	20231101	162000	210519070	12360	12360	12360	12360	0
177	20231101	161900	210519070	12360	12360	12360	12360	0
178	20231101	161800	210519070	12360	12360	12360	12360	0
179	20231101	161700	210519070	12360	12360	12360	12360	0
180	20231101	161600	210519070	12360	12360	12360	12360	0
181	20231101	161500	210519070	12360	12360	12360	12360	0
182	20231101	161400	210519070	12360	12360	12360	12360	50
183	20231101	161300	210519070	12360	12360	12360	12360	0
184	20231101	161200	210519070	12360	12360	12360	12360	0
185	20231101	161100	210519070	12360	12360	12360	12360	0
186	20231101	161000	210519070	12360	12360	12360	12360	0
187	20231101	160900	210519070	12360	12360	12360	12360	0
188	20231101	160800	210519070	12360	12360	12360	12360	0
189	20231101	160700	210519070	12360	12360	12360	12360	0
190	20231101	160600	210519070	12360	12360	12360	12360	0
191	20231101	160500	210519070	12360	12360	12360	12360	0
192	20231101	160400	210519070	12360	12360	12360	12360	0
193	20231101	160300	210519070	12360	12360	12360	12360	0
194	20231101	160200	210519070	12360	12360	12360	12360	0
195	20231101	160100	210519070	12360	12360	12360	12360	0
196	20231101	160000	210519070	12360	12360	12360	12360	0
197	20231101	155900	210519070	12360	12360	12360	12360	0
198	20231101	155800	210519070	12360	12360	12360	12360	0
199	20231101	155700	210519070	12360	12360	12360	12360	0
200	20231101	155600	210519070	12360	12360	12360	12360	0
201	20231101	155500	210519070	12360	12360	12360	12360	0
202	20231101	155400	210519070	12360	12360	12360	12360	0
203	20231101	155300	210519070	12360	12360	12360	12360	0
204	20231101	155200	210519070	12360	12360	12360	12360	0
205	20231101	155100	210519070	12360	12360	12360	12360	0
206	20231101	155000	210519070	12360	12360	12360	12360	0
207	20231101	154900	210519070	12360	12360	12360	12360	0
208	20231101	154800	210519070	12360	12360	12360	12360	0
209	20231101	154700	210519070	12360	12360	12360	12360	0
210	20231101	154600	210519070	12360	12360	12360	12360	0
211	20231101	154500	210519070	12360	12360	12360	12360	0
212	20231101	154400	210519070	12360	12360	12360	12360	50
213	20231101	154300	210519070	12360	12360	12360	12360	0
214	20231101	154200	210519070	12360	12360	12360	12360	0
215	20231101	154100	210519070	12360	12360	12360	12360	0
216	20231101	154000	210519070	12360	12360	12360	12360	0
217	20231101	153900	210519070	12360	12360	12360	12360	0
218	20231101	153800	210519070	12360	12360	12360	12360	0
219	20231101	153700	210519070	12360	12360	12360	12360	0
220	20231101	153600	210519070	12360	12360	12360	12360	0
221	20231101	153500	210519070	12360	12360	12360	12360	0
222	20231101	153400	210519070	12360	12360	12360	12360	0
223	20231101	153300	210519070	12360	12360	12360	12360	0
224	20231101	153200	210519070	12360	12360	12360	12360	0
225	20231101	153100	210519070	12360	12360	12360	12360	0
226	20231101	153000	210519070	12360	12360	12360	12360	50
227	20231101	152900	209901070	12360	12360	12360	12360	0
228	20231101	152800	209901070	12360	12360	12360	12360	0
229	20231101	152700	209901070	12360	12360	12360	12360	0
230	20231101	152600	209901070	12360	12360	12360	12360	0
231	20231101	152500	209901070	12360	12360	12360	12360	0
232	20231101	152400	209901070	12360	12360	12360	12360	0
233	20231101	152300	209901070	12360	12360	12360	12360	0
234	20231101	152200	209901070	12360	12360	12360	12360	0
235	20231101	152100	209901070	12360	12360	12360	12360	0
236	20231101	152000	209901070	12360	12360	12360	12360	0
237	20231101	151900	209901070	12360	12360	12360	12300	46
238	20231101	151800	209333230	12360	12310	12360	12300	178
239	20231101	151700	207142220	12350	12350	12350	12320	10
240	20231101	151600	207018780	12350	12320	12350	12320	112
241	20231101	151500	205638880	12350	12350	12370	12350	89
242	20231101	151400	204539660	12350	12340	12350	12330	127
243	20231101	151300	202972370	12340	12330	12340	12320	130
244	20231101	151200	201368670	12330	12330	12340	12330	37
245	20231101	151100	200912440	12340	12340	12340	12310	15
246	20231101	151000	200727490	12310	12340	12340	12310	22
247	20231101	150900	200456520	12310	12310	12310	12310	203
248	20231101	150800	197957590	12310	12330	12340	12310	274
249	20231101	150700	194583700	12340	12330	12340	12320	112
250	20231101	150600	193202200	12340	12340	12340	12340	22
251	20231101	150500	192930720	12340	12330	12340	12330	25
252	20231101	150400	192622460	12330	12330	12330	12330	16
253	20231101	150300	192425180	12310	12340	12340	12310	318
254	20231101	150200	188507370	12340	12340	12340	12340	20
255	20231101	150100	188260570	12340	12330	12340	12330	76
256	20231101	150000	187323440	12330	12340	12340	12330	39
257	20231101	145900	186842470	12340	12340	12340	12340	0
258	20231101	145800	186842470	12340	12340	12340	12340	9
259	20231101	145700	186731410	12340	12340	12340	12330	12
260	20231101	145600	186583350	12340	12340	12340	12340	5
261	20231101	145500	186521650	12340	12340	12340	12340	10
262	20231101	145400	186398250	12340	12330	12340	12330	18
263	20231101	145300	186176210	12340	12340	12340	12340	165
264	20231101	145200	184140110	12340	12340	12340	12340	0
265	20231101	145100	184140110	12340	12340	12340	12340	5
266	20231101	145000	184078410	12340	12340	12340	12340	10
267	20231101	144900	183955010	12340	12340	12340	12340	10
268	20231101	144800	183831610	12340	12340	12340	12340	8
269	20231101	144700	183732890	12340	12340	12340	12340	5
270	20231101	144600	183671190	12340	12340	12340	12340	10
271	20231101	144500	183547790	12350	12350	12350	12350	5
272	20231101	144400	183486040	12350	12350	12350	12350	0
273	20231101	144300	183486040	12350	12350	12350	12350	5
274	20231101	144200	183424290	12330	12330	12330	12330	22
275	20231101	144100	183153030	12350	12350	12350	12350	4
276	20231101	144000	183103630	12350	12350	12350	12350	5
277	20231101	143900	183041880	12350	12350	12350	12350	0
278	20231101	143800	183041880	12350	12350	12350	12350	5
279	20231101	143700	182980130	12330	12330	12330	12330	20
280	20231101	143600	182733530	12350	12350	12350	12350	5
281	20231101	143500	182671780	12350	12350	12350	12350	5
282	20231101	143400	182610030	12350	12350	12350	12350	0
283	20231101	143300	182610030	12350	12350	12350	12350	5
284	20231101	143200	182548280	12350	12350	12350	12350	0
285	20231101	143100	182548280	12350	12350	12350	12350	5
286	20231101	143000	182486530	12350	12350	12350	12350	5
287	20231101	142900	182424780	12350	12350	12350	12350	0
288	20231101	142800	182424780	12350	12350	12350	12350	5
289	20231101	142700	182363030	12350	12350	12350	12350	0
290	20231101	142600	182363030	12350	12350	12350	12350	5
291	20231101	142500	182301280	12350	12350	12350	12350	5
292	20231101	142400	182239530	12350	12350	12350	12350	0
293	20231101	142300	182239530	12350	12350	12350	12350	5
294	20231101	142200	182177780	12350	12350	12350	12350	0
295	20231101	142100	182177780	12350	12350	12350	12350	5
296	20231101	142000	182116030	12350	12350	12350	12350	5
297	20231101	141900	182054280	12350	12350	12350	12350	0
298	20231101	141800	182054280	12350	12350	12350	12350	5
299	20231101	141700	181992530	12350	12350	12350	12350	0
300	20231101	141600	181992530	12350	12350	12350	12350	5
301	20231101	141500	181930780	12350	12350	12350	12350	5
302	20231101	141400	181869030	12350	12350	12350	12350	0
303	20231101	141300	181869030	12350	12350	12350	12350	10
304	20231101	141200	181745530	12350	12350	12350	12350	0
305	20231101	141100	181745530	12350	12350	12350	12350	5
306	20231101	141000	181683780	12350	12350	12350	12350	4
307	20231101	140900	181634380	12350	12350	12350	12350	0
308	20231101	140800	181634380	12350	12340	12350	12340	14
309	20231101	140700	181461570	12350	12350	12350	12350	0
310	20231101	140600	181461570	12350	12350	12350	12350	5
311	20231101	140500	181399820	12350	12350	12350	12350	10
312	20231101	140400	181276320	12340	12340	12340	12340	1
313	20231101	140300	181263980	12350	12350	12350	12350	5
314	20231101	140200	181202230	12350	12350	12350	12350	519
315	20231101	140100	174792580	12350	12350	12350	12350	5
316	20231101	140000	174730830	12350	12350	12350	12350	5
317	20231101	135900	174669080	12350	12350	12350	12350	0
318	20231101	135800	174669080	12350	12350	12350	12350	5
319	20231101	135700	174607330	12350	12350	12350	12350	0
320	20231101	135600	174607330	12350	12350	12350	12350	5
321	20231101	135500	174545580	12350	12350	12350	12350	5
322	20231101	135400	174483830	12350	12350	12350	12350	0
323	20231101	135300	174483830	12350	12350	12350	12350	5
324	20231101	135200	174422080	12350	12350	12350	12350	0
325	20231101	135100	174422080	12350	12350	12350	12350	5
326	20231101	135000	174360330	12350	12350	12350	12350	8
327	20231101	134900	174261530	12350	12350	12350	12350	10
328	20231101	134800	174138030	12350	12350	12350	12350	5
329	20231101	134700	174076280	12350	12340	12350	12340	170
330	20231101	134600	171978370	12340	12340	12340	12340	12
331	20231101	134500	171830290	12340	12340	12340	12340	5
332	20231101	134400	171768590	12340	12340	12340	12340	5
333	20231101	134300	171706890	12340	12330	12340	12320	26
334	20231101	134200	171386260	12340	12340	12340	12340	0
335	20231101	134100	171386260	12340	12340	12340	12340	5
336	20231101	134000	171324560	12340	12340	12340	12340	10
337	20231101	133900	171201160	12340	12340	12340	12340	5
338	20231101	133800	171139460	12340	12340	12340	12340	4
339	20231101	133700	171090100	12340	12340	12340	12340	8
340	20231101	133600	170991380	12340	12340	12340	12340	10
341	20231101	133500	170867980	12340	12340	12340	12340	5
342	20231101	133400	170806280	12340	12340	12340	12340	0
343	20231101	133300	170806280	12340	12340	12340	12340	5
344	20231101	133200	170744580	12340	12340	12340	12340	0
345	20231101	133100	170744580	12340	12340	12340	12340	5
346	20231101	133000	170682880	12340	12340	12340	12340	5
347	20231101	132900	170621180	12340	12340	12340	12340	0
348	20231101	132800	170621180	12340	12340	12340	12340	5
349	20231101	132700	170559480	12340	12340	12340	12340	0
350	20231101	132600	170559480	12340	12340	12340	12340	5
351	20231101	132500	170497780	12340	12340	12340	12340	5
352	20231101	132400	170436080	12340	12340	12340	12340	0
353	20231101	132300	170436080	12340	12340	12340	12340	5
354	20231101	132200	170374380	12340	12340	12340	12340	0
355	20231101	132100	170374380	12340	12340	12340	12340	5
356	20231101	132000	170312680	12300	12300	12300	12300	0
357	20231101	131900	170312680	12300	12300	12300	12300	0
358	20231101	131800	170312680	12300	12300	12300	12300	0
359	20231101	131700	170312680	12300	12300	12300	12300	0
360	20231101	131600	170312680	12300	12300	12300	12300	0
361	20231101	131500	170312680	12300	12300	12300	12300	0
362	20231101	131400	170312680	12300	12300	12300	12300	0
363	20231101	131300	170312680	12300	12300	12300	12300	0
364	20231101	131200	170312680	12300	12300	12300	12300	0
365	20231101	131100	170312680	12300	12300	12300	12300	0
366	20231101	131000	170312680	12300	12300	12300	12300	0
367	20231101	130900	170312680	12300	12300	12300	12300	0
368	20231101	130800	170312680	12300	12300	12300	12300	40
369	20231101	130700	169820680	12340	12340	12340	12340	0
370	20231101	130600	169820680	12340	12340	12340	12340	0
371	20231101	130500	169820680	12340	12340	12340	12340	0
372	20231101	130400	169820680	12340	12340	12340	12340	0
373	20231101	130300	169820680	12340	12340	12340	12340	0
374	20231101	130200	169820680	12340	12340	12340	12340	0
375	20231101	130100	169820680	12340	12340	12340	12340	0
376	20231101	130000	169820680	12340	12340	12340	12340	0
377	20231101	125900	169820680	12340	12340	12340	12340	1
378	20231101	125800	169808340	12300	12300	12300	12300	0
379	20231101	125700	169808340	12300	12300	12300	12300	0
380	20231101	125600	169808340	12300	12300	12300	12300	0
381	20231101	125500	169808340	12300	12300	12300	12300	0
382	20231101	125400	169808340	12300	12300	12300	12300	0
383	20231101	125300	169808340	12300	12310	12310	12300	270
384	20231101	125200	166486320	12340	12340	12340	12340	0
385	20231101	125100	166486320	12340	12340	12340	12340	0
386	20231101	125000	166486320	12340	12340	12340	12340	0
387	20231101	124900	166486320	12340	12340	12340	12340	0
388	20231101	124800	166486320	12340	12340	12340	12340	148
389	20231101	124700	164660000	12340	12340	12340	12340	0
390	20231101	124600	164660000	12340	12330	12340	12330	160
391	20231101	124500	162686870	12330	12330	12330	12330	0
392	20231101	124400	162686870	12330	12330	12330	12330	2
393	20231101	124300	162662210	12300	12300	12300	12300	0
394	20231101	124200	162662210	12300	12300	12300	12300	0
395	20231101	124100	162662210	12300	12300	12300	12300	0
396	20231101	124000	162662210	12300	12300	12300	12300	0
397	20231101	123900	162662210	12300	12300	12300	12300	0
398	20231101	123800	162662210	12300	12300	12300	12300	0
399	20231101	123700	162662210	12300	12300	12300	12300	0
400	20231101	123600	162662210	12300	12300	12300	12300	0
401	20231101	123500	162662210	12300	12300	12300	12300	0
402	20231101	123400	162662210	12300	12300	12300	12300	0
403	20231101	123300	162662210	12300	12300	12300	12300	0
404	20231101	123200	162662210	12300	12300	12300	12300	0
405	20231101	123100	162662210	12300	12300	12300	12300	0
406	20231101	123000	162662210	12300	12300	12300	12300	0
407	20231101	122900	162662210	12300	12300	12300	12300	0
408	20231101	122800	162662210	12300	12300	12300	12300	10
409	20231101	122700	162539210	12300	12300	12300	12300	4
410	20231101	122600	162490010	12300	12300	12300	12300	0
411	20231101	122500	162490010	12300	12300	12300	12300	0
412	20231101	122400	162490010	12300	12300	12300	12300	0
413	20231101	122300	162490010	12300	12300	12300	12300	0
414	20231101	122200	162490010	12300	12300	12300	12300	24
415	20231101	122100	162194810	12330	12330	12330	12330	0
416	20231101	122000	162194810	12330	12330	12330	12330	0
417	20231101	121900	162194810	12330	12330	12330	12330	0
418	20231101	121800	162194810	12330	12330	12330	12330	0
419	20231101	121700	162194810	12330	12330	12330	12330	0
420	20231101	121600	162194810	12330	12330	12330	12330	0
421	20231101	121500	162194810	12330	12330	12330	12330	0
422	20231101	121400	162194810	12330	12330	12330	12330	0
423	20231101	121300	162194810	12330	12330	12330	12330	0
424	20231101	121200	162194810	12330	12330	12330	12330	0
425	20231101	121100	162194810	12330	12330	12330	12330	0
426	20231101	121000	162194810	12330	12330	12330	12330	0
427	20231101	120900	162194810	12330	12330	12330	12330	0
428	20231101	120800	162194810	12330	12330	12330	12330	0
429	20231101	120700	162194810	12330	12330	12330	12330	0
430	20231101	120600	162194810	12330	12330	12330	12330	0
431	20231101	120500	162194810	12330	12330	12330	12330	0
432	20231101	120400	162194810	12330	12330	12330	12330	0
433	20231101	120300	162194810	12330	12330	12330	12330	0
434	20231101	120200	162194810	12330	12330	12330	12330	0
435	20231101	120100	162194810	12330	12330	12330	12330	0
436	20231101	120000	162194810	12330	12330	12330	12330	0
437	20231101	115900	162194810	12330	12330	12330	12330	1
438	20231101	115800	162182480	12280	12280	12280	12280	0
439	20231101	115700	162182480	12280	12280	12280	12280	0
440	20231101	115600	162182480	12280	12280	12280	12280	0
441	20231101	115500	162182480	12280	12280	12280	12280	0
442	20231101	115400	162182480	12280	12280	12280	12280	0
443	20231101	115300	162182480	12280	12280	12280	12280	0
444	20231101	115200	162182480	12280	12280	12280	12280	0
445	20231101	115100	162182480	12280	12280	12280	12280	0
446	20231101	115000	162182480	12280	12280	12280	12280	0
447	20231101	114900	162182480	12280	12280	12280	12280	0
448	20231101	114800	162182480	12280	12280	12280	12280	0
449	20231101	114700	162182480	12280	12280	12280	12280	0
450	20231101	114600	162182480	12280	12280	12280	12280	0
451	20231101	114500	162182480	12280	12280	12280	12280	0
452	20231101	114400	162182480	12280	12280	12280	12280	0
453	20231101	114300	162182480	12280	12280	12280	12280	0
454	20231101	114200	162182480	12280	12280	12280	12280	22
455	20231101	114100	161912320	12270	12270	12270	12270	0
456	20231101	114000	161912320	12270	12270	12270	12270	0
457	20231101	113900	161912320	12270	12270	12270	12270	0
458	20231101	113800	161912320	12270	12290	12290	12270	550
459	20231101	113700	155157820	12330	12330	12330	12330	0
460	20231101	113600	155157820	12330	12330	12330	12330	0
461	20231101	113500	155157820	12330	12330	12330	12330	0
462	20231101	113400	155157820	12330	12330	12330	12330	0
463	20231101	113300	155157820	12330	12330	12330	12330	0
464	20231101	113200	155157820	12330	12330	12330	12330	0
465	20231101	113100	155157820	12330	12290	12330	12290	49
466	20231101	113000	154555010	12270	12270	12270	12270	0
467	20231101	112900	154555010	12270	12270	12270	12270	0
468	20231101	112800	154555010	12270	12270	12270	12270	0
469	20231101	112700	154555010	12270	12270	12270	12270	0
470	20231101	112600	154555010	12270	12270	12270	12270	0
471	20231101	112500	154555010	12270	12270	12270	12270	0
472	20231101	112400	154555010	12270	12270	12270	12270	0
473	20231101	112300	154555010	12270	12270	12270	12270	0
474	20231101	112200	154555010	12270	12270	12270	12270	0
475	20231101	112100	154555010	12270	12270	12270	12270	0
476	20231101	112000	154555010	12270	12270	12270	12270	0
477	20231101	111900	154555010	12270	12270	12270	12270	0
478	20231101	111800	154555010	12270	12270	12270	12270	0
479	20231101	111700	154555010	12270	12270	12270	12270	0
480	20231101	111600	154555010	12270	12270	12270	12270	0
481	20231101	111500	154555010	12270	12270	12270	12270	0
482	20231101	111400	154555010	12270	12270	12270	12270	0
483	20231101	111300	154555010	12270	12270	12270	12270	0
484	20231101	111200	154555010	12270	12270	12270	12270	0
485	20231101	111100	154555010	12270	12270	12270	12270	1
486	20231101	111000	154542740	12270	12270	12270	12270	0
487	20231101	110900	154542740	12270	12270	12270	12270	0
488	20231101	110800	154542740	12270	12270	12270	12270	0
489	20231101	110700	154542740	12270	12270	12270	12270	0
490	20231101	110600	154542740	12270	12270	12270	12270	5
491	20231101	110500	154481390	12270	12270	12270	12270	0
492	20231101	110400	154481390	12270	12270	12270	12270	38
493	20231101	110300	154015130	12300	12300	12300	12300	0
494	20231101	110200	154015130	12300	12300	12300	12300	0
495	20231101	110100	154015130	12300	12300	12300	12300	0
496	20231101	110000	154015130	12300	12300	12300	12300	0
497	20231101	105900	154015130	12300	12300	12300	12300	0
498	20231101	105800	154015130	12300	12300	12300	12300	0
499	20231101	105700	154015130	12300	12300	12300	12300	0
500	20231101	105600	154015130	12300	12300	12300	12300	0
501	20231101	105500	154015130	12300	12300	12300	12300	0
502	20231101	105400	154015130	12300	12300	12300	12300	0
503	20231101	105300	154015130	12300	12300	12300	12300	0
504	20231101	105200	154015130	12300	12300	12300	12300	0
505	20231101	105100	154015130	12300	12300	12300	12300	0
506	20231101	105000	154015130	12300	12300	12300	12300	0
507	20231101	104900	154015130	12300	12300	12300	12300	0
508	20231101	104800	154015130	12300	12300	12300	12300	0
509	20231101	104700	154015130	12300	12300	12300	12300	0
510	20231101	104600	154015130	12300	12300	12300	12300	0
511	20231101	104500	154015130	12300	12300	12300	12300	0
512	20231101	104400	154015130	12300	12300	12300	12300	0
513	20231101	104300	154015130	12300	12300	12300	12300	0
514	20231101	104200	154015130	12300	12300	12300	12300	0
515	20231101	104100	154015130	12300	12300	12300	12300	0
516	20231101	104000	154015130	12300	12300	12300	12300	0
517	20231101	103900	154015130	12300	12300	12300	12300	0
518	20231101	103800	154015130	12300	12300	12300	12300	0
519	20231101	103700	154015130	12300	12300	12300	12300	0
520	20231101	103600	154015130	12300	12300	12300	12300	0
521	20231101	103500	154015130	12300	12300	12300	12300	0
522	20231101	103400	154015130	12300	12300	12300	12300	0
523	20231101	103300	154015130	12300	12300	12300	12300	0
524	20231101	103200	154015130	12300	12300	12300	12300	0
525	20231101	103100	154015130	12300	12300	12300	12300	0
526	20231101	103000	154015130	12300	12300	12300	12300	0
527	20231101	102900	154015130	12300	12300	12300	12300	0
528	20231101	102800	154015130	12300	12300	12300	12300	0
529	20231101	102700	154015130	12300	12300	12300	12300	0
530	20231101	102600	154015130	12300	12300	12300	12300	0
531	20231101	102500	154015130	12300	12300	12300	12300	0
532	20231101	102400	154015130	12300	12300	12300	12300	17
533	20231101	102300	153806030	12300	12300	12300	12300	0
534	20231101	102200	153806030	12300	12300	12300	12300	0
535	20231101	102100	153806030	12300	12300	12300	12300	0
536	20231101	102000	153806030	12300	12300	12300	12300	101
537	20231101	101900	152563730	12310	12310	12310	12310	0
538	20231101	101800	152563730	12310	12310	12310	12310	0
539	20231101	101700	152563730	12310	12310	12310	12310	0
540	20231101	101600	152563730	12310	12310	12310	12310	10
541	20231101	101500	152440630	12320	12320	12320	12320	0
542	20231101	101400	152440630	12320	12320	12320	12320	0
543	20231101	101300	152440630	12320	12330	12330	12320	79
544	20231101	101200	151467250	12350	12350	12350	12350	0
545	20231101	101100	151467250	12350	12350	12350	12350	0
546	20231101	101000	151467250	12350	12350	12350	12350	0
547	20231101	100900	151467250	12350	12350	12350	12350	0
548	20231101	100800	151467250	12350	12350	12350	12350	0
549	20231101	100700	151467250	12350	12350	12350	12350	0
550	20231101	100600	151467250	12350	12350	12350	12350	0
551	20231101	100500	151467250	12350	12350	12350	12350	1
552	20231101	100400	151454900	12320	12330	12330	12320	78
553	20231101	100300	150493830	12350	12350	12350	12350	1
554	20231101	100200	150481480	12350	12330	12350	12330	2
555	20231101	100100	150456800	12350	12350	12350	12350	0
556	20231101	100000	150456800	12350	12340	12350	12340	3
557	20231101	095900	150419770	12360	12360	12360	12360	0
558	20231101	095800	150419770	12360	12330	12360	12330	383
559	20231101	095700	145697290	12330	12310	12330	12310	216
560	20231101	095600	143036160	12320	12310	12320	12310	21
561	20231101	095500	142777520	12320	12320	12320	12320	1
562	20231101	095400	142765200	12330	12310	12330	12310	89
563	20231101	095300	141668330	12330	12330	12330	12330	1
564	20231101	095200	141656000	12210	12210	12210	12210	0
565	20231101	095100	141656000	12210	12210	12210	12210	30
566	20231101	095000	141289700	12210	12210	12210	12210	100
567	20231101	094900	140068700	12210	12200	12210	12200	222
568	20231101	094800	137359190	12160	12160	12160	12160	10
569	20231101	094700	137237590	12160	12180	12180	12160	1476
570	20231101	094600	119265150	12210	12210	12210	12210	173
571	20231101	094500	117152820	12220	12220	12220	12220	301
572	20231101	094400	113474600	12230	12280	12280	12230	254
573	20231101	094300	110365540	12290	12310	12310	12290	12
574	20231101	094200	110217840	12320	12320	12320	12320	5
575	20231101	094100	110156240	12330	12330	12330	12330	0
576	20231101	094000	110156240	12330	12330	12330	12330	10
577	20231101	093900	110032940	12380	12330	12380	12330	2
578	20231101	093800	110008230	12380	12380	12380	12380	1
579	20231101	093700	109995850	12380	12380	12380	12380	0
580	20231101	093600	109995850	12380	12380	12380	12380	0
581	20231101	093500	109995850	12380	12380	12380	12340	14
582	20231101	093400	109822970	12350	12350	12350	12350	2
583	20231101	093300	109798270	12380	12380	12380	12380	0
584	20231101	093200	109798270	12380	12380	12380	12380	0
585	20231101	093100	109798270	12380	12380	12380	12380	0
586	20231101	093000	109798270	12380	12380	12380	12380	0
587	20231101	092900	109798270	12380	12380	12380	12380	0
588	20231101	092800	109798270	12380	12380	12380	12380	0
589	20231101	092700	109798270	12380	12380	12380	12380	0
590	20231101	092600	109798270	12380	12380	12380	12380	0
591	20231101	092500	109798270	12380	12350	12380	12350	12
592	20231101	092400	109650040	12380	12360	12380	12360	4
593	20231101	092300	109600580	12380	12380	12380	12370	18
594	20231101	092200	109377780	12380	12380	12380	12380	0
595	20231101	092100	109377780	12380	12380	12380	12380	0
596	20231101	092000	109377780	12380	12380	12380	12380	0
597	20231101	091900	109377780	12380	12370	12380	12370	44
598	20231101	091800	108833490	12380	12370	12380	12340	1123
599	20231101	091700	94972250	12380	12380	12380	12380	0
600	20231101	091600	94972250	12380	12360	12380	12360	2535
601	20231101	091500	63612760	12360	12350	12360	12350	102
602	20231101	091400	62353040	12360	12360	12360	12360	0
603	20231101	091300	62353040	12360	12360	12360	12360	3
604	20231101	091200	62315960	12360	12330	12360	12330	22
605	20231101	091100	62044670	12330	12330	12330	12330	30
606	20231101	091000	61674770	12360	12390	12400	12360	136
607	20231101	090900	59993070	12400	12390	12400	12390	41
608	20231101	090800	59485070	12400	12400	12400	12400	1
609	20231101	090700	59472670	12410	12400	12410	12400	4
610	20231101	090600	59423050	12420	12420	12420	12410	18
611	20231101	090500	59199590	12430	12440	12450	12410	1572
612	20231101	090400	39669020	12450	12300	12450	12300	2887
613	20231101	090300	3838660	12300	12290	12400	12290	113
614	20231101	090200	2445710	12290	12290	12290	12290	0
615	20231101	090100	2445710	12290	12290	12290	12290	0
616	20231101	090000	2445710	12290	12290	12290	12290	199