KissMeData/032960/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	191400	322957270	12410	12410	12410	12410	203
3	20231102	191300	322957270	12410	12410	12410	12410	0
4	20231102	191200	322957270	12410	12410	12410	12410	0
5	20231102	191100	322957270	12410	12410	12410	12410	0
6	20231102	191000	322957270	12410	12410	12410	12410	0
7	20231102	190900	322957270	12410	12410	12410	12410	0
8	20231102	190800	322957270	12410	12410	12410	12410	0
9	20231102	190700	322957270	12410	12410	12410	12410	0
10	20231102	190600	322957270	12410	12410	12410	12410	0
11	20231102	190500	322957270	12410	12410	12410	12410	0
12	20231102	190400	322957270	12410	12410	12410	12410	0
13	20231102	190300	322957270	12410	12410	12410	12410	0
14	20231102	190200	322957270	12410	12410	12410	12410	0
15	20231102	190100	322957270	12410	12410	12410	12410	0
16	20231102	190000	322957270	12410	12410	12410	12410	0
17	20231102	185900	322957270	12410	12410	12410	12410	0
18	20231102	185800	322957270	12410	12410	12410	12410	0
19	20231102	185700	322957270	12410	12410	12410	12410	0
20	20231102	185600	322957270	12410	12410	12410	12410	0
21	20231102	185500	322957270	12410	12410	12410	12410	0
22	20231102	185400	322957270	12410	12410	12410	12410	0
23	20231102	185300	322957270	12410	12410	12410	12410	0
24	20231102	185200	322957270	12410	12410	12410	12410	0
25	20231102	185100	322957270	12410	12410	12410	12410	0
26	20231102	185000	322957270	12410	12410	12410	12410	0
27	20231102	184900	322957270	12410	12410	12410	12410	0
28	20231102	184800	322957270	12410	12410	12410	12410	0
29	20231102	184700	322957270	12410	12410	12410	12410	0
30	20231102	184600	322957270	12410	12410	12410	12410	0
31	20231102	184500	322957270	12410	12410	12410	12410	0
32	20231102	184400	322957270	12410	12410	12410	12410	203
33	20231102	184300	322957270	12410	12410	12410	12410	0
34	20231102	184200	322957270	12410	12410	12410	12410	0
35	20231102	184100	322957270	12410	12410	12410	12410	0
36	20231102	184000	322957270	12410	12410	12410	12410	0
37	20231102	183900	322957270	12410	12410	12410	12410	0
38	20231102	183800	322957270	12410	12410	12410	12410	0
39	20231102	183700	322957270	12410	12410	12410	12410	0
40	20231102	183600	322957270	12410	12410	12410	12410	0
41	20231102	183500	322957270	12410	12410	12410	12410	0
42	20231102	183400	322957270	12410	12410	12410	12410	0
43	20231102	183300	322957270	12410	12410	12410	12410	0
44	20231102	183200	322957270	12410	12410	12410	12410	0
45	20231102	183100	322957270	12410	12410	12410	12410	0
46	20231102	183000	322957270	12410	12410	12410	12410	0
47	20231102	182900	322957270	12410	12410	12410	12410	0
48	20231102	182800	322957270	12410	12410	12410	12410	0
49	20231102	182700	322957270	12410	12410	12410	12410	0
50	20231102	182600	322957270	12410	12410	12410	12410	0
51	20231102	182500	322957270	12410	12410	12410	12410	0
52	20231102	182400	322957270	12410	12410	12410	12410	0
53	20231102	182300	322957270	12410	12410	12410	12410	0
54	20231102	182200	322957270	12410	12410	12410	12410	0
55	20231102	182100	322957270	12410	12410	12410	12410	0
56	20231102	182000	322957270	12410	12410	12410	12410	0
57	20231102	181900	322957270	12410	12410	12410	12410	0
58	20231102	181800	322957270	12410	12410	12410	12410	0
59	20231102	181700	322957270	12410	12410	12410	12410	0
60	20231102	181600	322957270	12410	12410	12410	12410	0
61	20231102	181500	322957270	12410	12410	12410	12410	0
62	20231102	181400	322957270	12410	12410	12410	12410	203
63	20231102	181300	322957270	12410	12410	12410	12410	0
64	20231102	181200	322957270	12410	12410	12410	12410	0
65	20231102	181100	322957270	12410	12410	12410	12410	0
66	20231102	181000	322957270	12410	12410	12410	12410	0
67	20231102	180900	322957270	12410	12410	12410	12410	0
68	20231102	180800	322957270	12410	12410	12410	12410	0
69	20231102	180700	322957270	12410	12410	12410	12410	0
70	20231102	180600	322957270	12410	12410	12410	12410	0
71	20231102	180500	322957270	12410	12410	12410	12410	0
72	20231102	180400	322957270	12410	12410	12410	12410	0
73	20231102	180300	322957270	12410	12410	12410	12410	0
74	20231102	180200	322957270	12410	12410	12410	12410	0
75	20231102	180100	322957270	12410	12410	12410	12410	0
76	20231102	180000	322957270	12410	12410	12410	12410	0
77	20231102	175900	322957270	12410	12410	12410	12410	0
78	20231102	175800	322957270	12410	12410	12410	12410	0
79	20231102	175700	322957270	12410	12410	12410	12410	0
80	20231102	175600	322957270	12410	12410	12410	12410	0
81	20231102	175500	322957270	12410	12410	12410	12410	0
82	20231102	175400	322957270	12410	12410	12410	12410	0
83	20231102	175300	322957270	12410	12410	12410	12410	0
84	20231102	175200	322957270	12410	12410	12410	12410	0
85	20231102	175100	322957270	12410	12410	12410	12410	0
86	20231102	175000	322957270	12410	12410	12410	12410	0
87	20231102	174900	322957270	12410	12410	12410	12410	0
88	20231102	174800	322957270	12410	12410	12410	12410	0
89	20231102	174700	322957270	12410	12410	12410	12410	0
90	20231102	174600	322957270	12410	12410	12410	12410	0
91	20231102	174500	322957270	12410	12410	12410	12410	0
92	20231102	174400	322957270	12410	12410	12410	12410	203
93	20231102	174300	322957270	12410	12410	12410	12410	0
94	20231102	174200	322957270	12410	12410	12410	12410	0
95	20231102	174100	322957270	12410	12410	12410	12410	0
96	20231102	174000	322957270	12410	12410	12410	12410	0
97	20231102	173900	322957270	12410	12410	12410	12410	0
98	20231102	173800	322957270	12410	12410	12410	12410	0
99	20231102	173700	322957270	12410	12410	12410	12410	0
100	20231102	173600	322957270	12410	12410	12410	12410	0
101	20231102	173500	322957270	12410	12410	12410	12410	0
102	20231102	173400	322957270	12410	12410	12410	12410	0
103	20231102	173300	322957270	12410	12410	12410	12410	0
104	20231102	173200	322957270	12410	12410	12410	12410	0
105	20231102	173100	322957270	12410	12410	12410	12410	0
106	20231102	173000	322957270	12410	12410	12410	12410	0
107	20231102	172900	322957270	12410	12410	12410	12410	0
108	20231102	172800	322957270	12410	12410	12410	12410	0
109	20231102	172700	322957270	12410	12410	12410	12410	0
110	20231102	172600	322957270	12410	12410	12410	12410	0
111	20231102	172500	322957270	12410	12410	12410	12410	0
112	20231102	172400	322957270	12410	12410	12410	12410	0
113	20231102	172300	322957270	12410	12410	12410	12410	0
114	20231102	172200	322957270	12410	12410	12410	12410	0
115	20231102	172100	322957270	12410	12410	12410	12410	0
116	20231102	172000	322957270	12410	12410	12410	12410	0
117	20231102	171900	322957270	12410	12410	12410	12410	0
118	20231102	171800	322957270	12410	12410	12410	12410	0
119	20231102	171700	322957270	12410	12410	12410	12410	0
120	20231102	171600	322957270	12410	12410	12410	12410	0
121	20231102	171500	322957270	12410	12410	12410	12410	0
122	20231102	171400	322957270	12410	12410	12410	12410	203
123	20231102	171300	322957270	12410	12410	12410	12410	0
124	20231102	171200	322957270	12410	12410	12410	12410	0
125	20231102	171100	322957270	12410	12410	12410	12410	0
126	20231102	171000	322957270	12410	12410	12410	12410	0
127	20231102	170900	322957270	12410	12410	12410	12410	0
128	20231102	170800	322957270	12410	12410	12410	12410	0
129	20231102	170700	322957270	12410	12410	12410	12410	0
130	20231102	170600	322957270	12410	12410	12410	12410	0
131	20231102	170500	322957270	12410	12410	12410	12410	0
132	20231102	170400	322957270	12410	12410	12410	12410	0
133	20231102	170300	322957270	12410	12410	12410	12410	0
134	20231102	170200	322957270	12410	12410	12410	12410	0
135	20231102	170100	322957270	12410	12410	12410	12410	0
136	20231102	170000	322957270	12410	12410	12410	12410	0
137	20231102	165900	322957270	12410	12410	12410	12410	0
138	20231102	165800	322957270	12410	12410	12410	12410	0
139	20231102	165700	322957270	12410	12410	12410	12410	0
140	20231102	165600	322957270	12410	12410	12410	12410	0
141	20231102	165500	322957270	12410	12410	12410	12410	0
142	20231102	165400	322957270	12410	12410	12410	12410	0
143	20231102	165300	322957270	12410	12410	12410	12410	0
144	20231102	165200	322957270	12410	12410	12410	12410	0
145	20231102	165100	322957270	12410	12410	12410	12410	0
146	20231102	165000	322957270	12410	12410	12410	12410	0
147	20231102	164900	322957270	12410	12410	12410	12410	0
148	20231102	164800	322957270	12410	12410	12410	12410	0
149	20231102	164700	322957270	12410	12410	12410	12410	0
150	20231102	164600	322957270	12410	12410	12410	12410	0
151	20231102	164500	322957270	12410	12410	12410	12410	0
152	20231102	164400	322957270	12410	12410	12410	12410	203
153	20231102	164300	322957270	12410	12410	12410	12410	0
154	20231102	164200	322957270	12410	12410	12410	12410	0
155	20231102	164100	322957270	12410	12410	12410	12410	0
156	20231102	164000	322957270	12410	12410	12410	12410	0
157	20231102	163900	322957270	12410	12410	12410	12410	0
158	20231102	163800	322957270	12410	12410	12410	12410	0
159	20231102	163700	322957270	12410	12410	12410	12410	0
160	20231102	163600	322957270	12410	12410	12410	12410	0
161	20231102	163500	322957270	12410	12410	12410	12410	0
162	20231102	163400	322957270	12410	12410	12410	12410	0
163	20231102	163300	322957270	12410	12410	12410	12410	0
164	20231102	163200	322957270	12410	12410	12410	12410	0
165	20231102	163100	322957270	12410	12410	12410	12410	0
166	20231102	163000	322957270	12410	12410	12410	12410	0
167	20231102	162900	322957270	12410	12410	12410	12410	0
168	20231102	162800	322957270	12410	12410	12410	12410	0
169	20231102	162700	322957270	12410	12410	12410	12410	0
170	20231102	162600	322957270	12410	12410	12410	12410	0
171	20231102	162500	322957270	12410	12410	12410	12410	0
172	20231102	162400	322957270	12410	12410	12410	12410	0
173	20231102	162300	322957270	12410	12410	12410	12410	0
174	20231102	162200	322957270	12410	12410	12410	12410	0
175	20231102	162100	322957270	12410	12410	12410	12410	0
176	20231102	162000	322957270	12410	12410	12410	12410	0
177	20231102	161900	322957270	12410	12410	12410	12410	0
178	20231102	161800	322957270	12410	12410	12410	12410	0
179	20231102	161700	322957270	12410	12410	12410	12410	0
180	20231102	161600	322957270	12410	12410	12410	12410	0
181	20231102	161500	322957270	12410	12410	12410	12410	0
182	20231102	161400	322957270	12410	12410	12410	12410	203
183	20231102	161300	322957270	12410	12410	12410	12410	0
184	20231102	161200	322957270	12410	12410	12410	12410	0
185	20231102	161100	322957270	12410	12410	12410	12410	0
186	20231102	161000	322957270	12410	12410	12410	12410	0
187	20231102	160900	322957270	12410	12410	12410	12410	0
188	20231102	160800	322957270	12410	12410	12410	12410	0
189	20231102	160700	322957270	12410	12410	12410	12410	0
190	20231102	160600	322957270	12410	12410	12410	12410	0
191	20231102	160500	322957270	12410	12410	12410	12410	0
192	20231102	160400	322957270	12410	12410	12410	12410	0
193	20231102	160300	322957270	12410	12410	12410	12410	0
194	20231102	160200	322957270	12410	12410	12410	12410	0
195	20231102	160100	322957270	12410	12410	12410	12410	0
196	20231102	160000	322957270	12410	12410	12410	12410	0
197	20231102	155900	322957270	12410	12410	12410	12410	0
198	20231102	155800	322957270	12410	12410	12410	12410	0
199	20231102	155700	322957270	12410	12410	12410	12410	0
200	20231102	155600	322957270	12410	12410	12410	12410	0
201	20231102	155500	322957270	12410	12410	12410	12410	0
202	20231102	155400	322957270	12410	12410	12410	12410	0
203	20231102	155300	322957270	12410	12410	12410	12410	0
204	20231102	155200	322957270	12410	12410	12410	12410	0
205	20231102	155100	322957270	12410	12410	12410	12410	0
206	20231102	155000	322957270	12410	12410	12410	12410	0
207	20231102	154900	322957270	12410	12410	12410	12410	0
208	20231102	154800	322957270	12410	12410	12410	12410	0
209	20231102	154700	322957270	12410	12410	12410	12410	0
210	20231102	154600	322957270	12410	12410	12410	12410	0
211	20231102	154500	322957270	12410	12410	12410	12410	0
212	20231102	154400	322957270	12410	12410	12410	12410	203
213	20231102	154300	322957270	12410	12410	12410	12410	0
214	20231102	154200	322957270	12410	12410	12410	12410	0
215	20231102	154100	322957270	12410	12410	12410	12410	0
216	20231102	154000	322957270	12410	12410	12410	12410	0
217	20231102	153900	322957270	12410	12410	12410	12410	0
218	20231102	153800	322957270	12410	12410	12410	12410	0
219	20231102	153700	322957270	12410	12410	12410	12410	0
220	20231102	153600	322957270	12410	12410	12410	12410	0
221	20231102	153500	322957270	12410	12410	12410	12410	0
222	20231102	153400	322957270	12410	12410	12410	12410	0
223	20231102	153300	322957270	12410	12410	12410	12410	0
224	20231102	153200	322957270	12410	12410	12410	12410	0
225	20231102	153100	322957270	12410	12410	12410	12410	0
226	20231102	153000	322957270	12410	12410	12410	12410	203
227	20231102	152900	320438040	12390	12390	12390	12390	0
228	20231102	152800	320438040	12390	12390	12390	12390	0
229	20231102	152700	320438040	12390	12390	12390	12390	0
230	20231102	152600	320438040	12390	12390	12390	12390	0
231	20231102	152500	320438040	12390	12390	12390	12390	0
232	20231102	152400	320438040	12390	12390	12390	12390	0
233	20231102	152300	320438040	12390	12390	12390	12390	0
234	20231102	152200	320438040	12390	12390	12390	12390	0
235	20231102	152100	320438040	12390	12390	12390	12390	0
236	20231102	152000	320438040	12390	12390	12390	12390	0
237	20231102	151900	320438040	12390	12390	12390	12390	0
238	20231102	151800	320438040	12390	12390	12390	12390	0
239	20231102	151700	320438040	12390	12390	12390	12390	0
240	20231102	151600	320438040	12390	12390	12390	12390	0
241	20231102	151500	320438040	12390	12390	12390	12390	0
242	20231102	151400	320438040	12390	12390	12390	12390	1
243	20231102	151300	320425650	12350	12350	12350	12350	0
244	20231102	151200	320425650	12350	12350	12350	12350	30
245	20231102	151100	320055150	12330	12330	12330	12330	0
246	20231102	151000	320055150	12330	12330	12330	12330	0
247	20231102	150900	320055150	12330	12370	12380	12330	1010
248	20231102	150800	307592800	12360	12350	12360	12350	59
249	20231102	150700	306863610	12360	12360	12360	12360	0
250	20231102	150600	306863610	12360	12360	12360	12360	20
251	20231102	150500	306616410	12360	12360	12360	12360	10
252	20231102	150400	306492810	12360	12360	12360	12360	0
253	20231102	150300	306492810	12360	12360	12360	12360	9
254	20231102	150200	306381570	12360	12360	12360	12360	0
255	20231102	150100	306381570	12360	12360	12360	12360	8
256	20231102	150000	306282690	12360	12360	12360	12360	0
257	20231102	145900	306282690	12360	12360	12360	12360	0
258	20231102	145800	306282690	12360	12360	12360	12360	1
259	20231102	145700	306270330	12400	12400	12400	12400	0
260	20231102	145600	306270330	12400	12400	12400	12400	0
261	20231102	145500	306270330	12400	12400	12400	12400	0
262	20231102	145400	306270330	12400	12400	12400	12400	0
263	20231102	145300	306270330	12400	12400	12400	12400	0
264	20231102	145200	306270330	12400	12400	12400	12400	0
265	20231102	145100	306270330	12400	12400	12400	12400	1
266	20231102	145000	306257930	12360	12360	12360	12360	0
267	20231102	144900	306257930	12360	12360	12360	12360	0
268	20231102	144800	306257930	12360	12360	12360	12360	1
269	20231102	144700	306245570	12390	12390	12390	12390	0
270	20231102	144600	306245570	12390	12390	12390	12390	0
271	20231102	144500	306245570	12390	12390	12390	12390	0
272	20231102	144400	306245570	12390	12390	12390	12390	0
273	20231102	144300	306245570	12390	12390	12390	12390	0
274	20231102	144200	306245570	12390	12390	12390	12390	0
275	20231102	144100	306245570	12390	12390	12390	12390	0
276	20231102	144000	306245570	12390	12390	12390	12390	0
277	20231102	143900	306245570	12390	12390	12390	12390	0
278	20231102	143800	306245570	12390	12390	12390	12390	35
279	20231102	143700	305811920	12390	12390	12390	12390	5
280	20231102	143600	305749970	12390	12390	12390	12390	0
281	20231102	143500	305749970	12390	12390	12390	12390	0
282	20231102	143400	305749970	12390	12390	12390	12390	0
283	20231102	143300	305749970	12390	12390	12390	12390	0
284	20231102	143200	305749970	12390	12390	12390	12390	0
285	20231102	143100	305749970	12390	12390	12390	12390	0
286	20231102	143000	305749970	12390	12390	12390	12390	0
287	20231102	142900	305749970	12390	12390	12390	12390	0
288	20231102	142800	305749970	12390	12390	12390	12390	2
289	20231102	142700	305725190	12390	12390	12390	12390	0
290	20231102	142600	305725190	12390	12390	12390	12390	5
291	20231102	142500	305663240	12390	12390	12390	12390	0
292	20231102	142400	305663240	12390	12390	12390	12390	0
293	20231102	142300	305663240	12390	12380	12390	12380	18
294	20231102	142200	305440270	12340	12340	12340	12340	0
295	20231102	142100	305440270	12340	12340	12340	12340	0
296	20231102	142000	305440270	12340	12340	12340	12340	0
297	20231102	141900	305440270	12340	12340	12340	12340	0
298	20231102	141800	305440270	12340	12340	12340	12340	0
299	20231102	141700	305440270	12340	12340	12340	12340	5
300	20231102	141600	305378570	12340	12340	12340	12340	11
301	20231102	141500	305242830	12340	12360	12360	12340	15
302	20231102	141400	305057710	12390	12390	12390	12390	0
303	20231102	141300	305057710	12390	12390	12390	12390	0
304	20231102	141200	305057710	12390	12390	12390	12390	0
305	20231102	141100	305057710	12390	12390	12390	12390	0
306	20231102	141000	305057710	12390	12390	12390	12390	0
307	20231102	140900	305057710	12390	12390	12390	12390	0
308	20231102	140800	305057710	12390	12390	12390	12390	0
309	20231102	140700	305057710	12390	12390	12390	12390	0
310	20231102	140600	305057710	12390	12390	12390	12390	0
311	20231102	140500	305057710	12390	12390	12390	12390	0
312	20231102	140400	305057710	12390	12390	12390	12390	0
313	20231102	140300	305057710	12390	12390	12390	12390	0
314	20231102	140200	305057710	12390	12390	12390	12390	0
315	20231102	140100	305057710	12390	12390	12390	12390	0
316	20231102	140000	305057710	12390	12390	12390	12390	0
317	20231102	135900	305057710	12390	12390	12390	12390	0
318	20231102	135800	305057710	12390	12390	12390	12390	0
319	20231102	135700	305057710	12390	12390	12390	12390	0
320	20231102	135600	305057710	12390	12390	12390	12390	0
321	20231102	135500	305057710	12390	12390	12390	12390	0
322	20231102	135400	305057710	12390	12390	12390	12390	0
323	20231102	135300	305057710	12390	12390	12390	12390	0
324	20231102	135200	305057710	12390	12390	12390	12390	0
325	20231102	135100	305057710	12390	12390	12390	12390	0
326	20231102	135000	305057710	12390	12390	12390	12390	0
327	20231102	134900	305057710	12390	12390	12390	12390	0
328	20231102	134800	305057710	12390	12380	12390	12380	106
329	20231102	134700	303744870	12390	12390	12390	12390	0
330	20231102	134600	303744870	12390	12390	12390	12390	0
331	20231102	134500	303744870	12390	12390	12390	12390	0
332	20231102	134400	303744870	12390	12390	12390	12390	0
333	20231102	134300	303744870	12390	12390	12390	12390	0
334	20231102	134200	303744870	12390	12390	12390	12390	1
335	20231102	134100	303732480	12400	12400	12400	12400	0
336	20231102	134000	303732480	12400	12400	12400	12400	0
337	20231102	133900	303732480	12400	12400	12400	12400	0
338	20231102	133800	303732480	12400	12400	12400	12400	0
339	20231102	133700	303732480	12400	12400	12400	12400	0
340	20231102	133600	303732480	12400	12400	12400	12400	0
341	20231102	133500	303732480	12400	12400	12400	12400	0
342	20231102	133400	303732480	12400	12400	12400	12400	0
343	20231102	133300	303732480	12400	12400	12400	12400	0
344	20231102	133200	303732480	12400	12400	12400	12400	0
345	20231102	133100	303732480	12400	12400	12400	12400	0
346	20231102	133000	303732480	12400	12400	12400	12400	0
347	20231102	132900	303732480	12400	12400	12400	12400	0
348	20231102	132800	303732480	12400	12400	12400	12400	0
349	20231102	132700	303732480	12400	12400	12400	12400	0
350	20231102	132600	303732480	12400	12400	12400	12400	0
351	20231102	132500	303732480	12400	12400	12400	12400	0
352	20231102	132400	303732480	12400	12400	12400	12400	0
353	20231102	132300	303732480	12400	12400	12400	12400	0
354	20231102	132200	303732480	12400	12400	12400	12400	0
355	20231102	132100	303732480	12400	12400	12400	12400	0
356	20231102	132000	303732480	12400	12400	12400	12400	0
357	20231102	131900	303732480	12400	12400	12400	12400	0
358	20231102	131800	303732480	12400	12400	12400	12400	0
359	20231102	131700	303732480	12400	12400	12400	12400	0
360	20231102	131600	303732480	12400	12400	12400	12400	1
361	20231102	131500	303720080	12400	12400	12400	12400	0
362	20231102	131400	303720080	12400	12400	12400	12400	0
363	20231102	131300	303720080	12400	12400	12400	12400	0
364	20231102	131200	303720080	12400	12400	12400	12400	0
365	20231102	131100	303720080	12400	12400	12400	12400	0
366	20231102	131000	303720080	12400	12400	12400	12400	0
367	20231102	130900	303720080	12400	12400	12400	12400	0
368	20231102	130800	303720080	12400	12400	12400	12400	0
369	20231102	130700	303720080	12400	12400	12400	12400	163
370	20231102	130600	301698880	12400	12400	12400	12400	81
371	20231102	130500	300694480	12400	12400	12400	12400	0
372	20231102	130400	300694480	12400	12400	12400	12400	0
373	20231102	130300	300694480	12400	12400	12400	12400	82
374	20231102	130200	299677680	12400	12400	12400	12400	0
375	20231102	130100	299677680	12400	12400	12400	12400	1
376	20231102	130000	299665280	12360	12360	12360	12360	0
377	20231102	125900	299665280	12360	12360	12360	12360	0
378	20231102	125800	299665280	12360	12360	12360	12360	0
379	20231102	125700	299665280	12360	12360	12360	12360	0
380	20231102	125600	299665280	12360	12360	12360	12360	0
381	20231102	125500	299665280	12360	12360	12360	12360	0
382	20231102	125400	299665280	12360	12360	12360	12360	0
383	20231102	125300	299665280	12360	12360	12360	12360	0
384	20231102	125200	299665280	12360	12360	12360	12360	0
385	20231102	125100	299665280	12360	12360	12360	12360	0
386	20231102	125000	299665280	12360	12360	12360	12360	0
387	20231102	124900	299665280	12360	12360	12360	12360	0
388	20231102	124800	299665280	12360	12360	12360	12360	0
389	20231102	124700	299665280	12360	12360	12360	12360	0
390	20231102	124600	299665280	12360	12360	12360	12360	0
391	20231102	124500	299665280	12360	12360	12360	12360	0
392	20231102	124400	299665280	12360	12360	12360	12360	0
393	20231102	124300	299665280	12360	12360	12360	12360	0
394	20231102	124200	299665280	12360	12360	12360	12360	0
395	20231102	124100	299665280	12360	12360	12360	12360	0
396	20231102	124000	299665280	12360	12360	12360	12360	0
397	20231102	123900	299665280	12360	12360	12360	12360	0
398	20231102	123800	299665280	12360	12360	12360	12360	0
399	20231102	123700	299665280	12360	12360	12360	12360	0
400	20231102	123600	299665280	12360	12360	12360	12360	0
401	20231102	123500	299665280	12360	12360	12360	12360	0
402	20231102	123400	299665280	12360	12360	12360	12360	1
403	20231102	123300	299652920	12370	12390	12390	12370	3
404	20231102	123200	299615780	12410	12410	12410	12410	0
405	20231102	123100	299615780	12410	12410	12410	12410	0
406	20231102	123000	299615780	12410	12410	12410	12410	0
407	20231102	122900	299615780	12410	12410	12410	12410	1
408	20231102	122800	299603370	12380	12390	12390	12380	10
409	20231102	122700	299479560	12410	12410	12410	12410	0
410	20231102	122600	299479560	12410	12410	12410	12410	0
411	20231102	122500	299479560	12410	12410	12410	12410	0
412	20231102	122400	299479560	12410	12410	12410	12410	0
413	20231102	122300	299479560	12410	12410	12410	12410	1
414	20231102	122200	299467150	12390	12400	12400	12390	4
415	20231102	122100	299417570	12420	12370	12420	12370	208
416	20231102	122000	296844150	12370	12340	12370	12340	881
417	20231102	121900	285972580	12330	12330	12330	12330	0
418	20231102	121800	285972580	12330	12330	12330	12330	0
419	20231102	121700	285972580	12330	12330	12330	12330	0
420	20231102	121600	285972580	12330	12330	12330	12330	0
421	20231102	121500	285972580	12330	12330	12330	12330	0
422	20231102	121400	285972580	12330	12330	12330	12330	0
423	20231102	121300	285972580	12330	12330	12330	12330	0
424	20231102	121200	285972580	12330	12330	12330	12330	0
425	20231102	121100	285972580	12330	12330	12330	12330	0
426	20231102	121000	285972580	12330	12330	12330	12330	0
427	20231102	120900	285972580	12330	12330	12330	12330	0
428	20231102	120800	285972580	12330	12330	12330	12330	0
429	20231102	120700	285972580	12330	12330	12330	12330	0
430	20231102	120600	285972580	12330	12330	12330	12330	0
431	20231102	120500	285972580	12330	12330	12330	12330	0
432	20231102	120400	285972580	12330	12330	12330	12330	215
433	20231102	120300	283321630	12330	12330	12330	12330	0
434	20231102	120200	283321630	12330	12330	12330	12330	0
435	20231102	120100	283321630	12330	12330	12330	12330	0
436	20231102	120000	283321630	12330	12330	12330	12330	26
437	20231102	115900	283001050	12370	12370	12370	12370	0
438	20231102	115800	283001050	12370	12370	12370	12370	0
439	20231102	115700	283001050	12370	12370	12370	12370	0
440	20231102	115600	283001050	12370	12370	12370	12370	0
441	20231102	115500	283001050	12370	12370	12370	12370	0
442	20231102	115400	283001050	12370	12370	12370	12370	0
443	20231102	115300	283001050	12370	12370	12370	12370	0
444	20231102	115200	283001050	12370	12370	12370	12370	0
445	20231102	115100	283001050	12370	12370	12370	12370	0
446	20231102	115000	283001050	12370	12370	12370	12370	0
447	20231102	114900	283001050	12370	12370	12370	12370	0
448	20231102	114800	283001050	12370	12370	12370	12370	0
449	20231102	114700	283001050	12370	12370	12370	12370	0
450	20231102	114600	283001050	12370	12370	12370	12370	0
451	20231102	114500	283001050	12370	12370	12370	12370	100
452	20231102	114400	281764050	12370	12370	12370	12370	0
453	20231102	114300	281764050	12370	12370	12370	12370	0
454	20231102	114200	281764050	12370	12370	12370	12370	0
455	20231102	114100	281764050	12370	12370	12370	12370	0
456	20231102	114000	281764050	12370	12370	12370	12370	0
457	20231102	113900	281764050	12370	12370	12370	12370	0
458	20231102	113800	281764050	12370	12370	12370	12370	0
459	20231102	113700	281764050	12370	12370	12370	12370	0
460	20231102	113600	281764050	12370	12370	12370	12370	0
461	20231102	113500	281764050	12370	12370	12370	12370	0
462	20231102	113400	281764050	12370	12370	12370	12370	0
463	20231102	113300	281764050	12370	12370	12370	12370	0
464	20231102	113200	281764050	12370	12370	12370	12370	0
465	20231102	113100	281764050	12370	12370	12370	12370	0
466	20231102	113000	281764050	12370	12370	12370	12370	0
467	20231102	112900	281764050	12370	12370	12370	12370	0
468	20231102	112800	281764050	12370	12370	12370	12370	0
469	20231102	112700	281764050	12370	12310	12370	12310	60
470	20231102	112600	281025010	12330	12330	12330	12330	110
471	20231102	112500	279668710	12330	12330	12330	12330	0
472	20231102	112400	279668710	12330	12330	12330	12330	0
473	20231102	112300	279668710	12330	12330	12330	12330	1
474	20231102	112200	279656380	12320	12320	12320	12320	88
475	20231102	112100	278572220	12310	12310	12310	12310	4
476	20231102	112000	278522980	12310	12310	12310	12310	54
477	20231102	111900	277858240	12310	12310	12310	12310	0
478	20231102	111800	277858240	12310	12310	12310	12310	130
479	20231102	111700	276257940	12310	12310	12310	12310	0
480	20231102	111600	276257940	12310	12310	12310	12310	0
481	20231102	111500	276257940	12310	12310	12310	12310	10
482	20231102	111400	276134840	12300	12300	12300	12300	0
483	20231102	111300	276134840	12300	12300	12300	12300	0
484	20231102	111200	276134840	12300	12300	12300	12300	753
485	20231102	111100	266872940	12310	12310	12310	12310	0
486	20231102	111000	266872940	12310	12320	12320	12310	676
487	20231102	110900	258547860	12320	12320	12320	12320	276
488	20231102	110800	255147540	12330	12330	12330	12330	301
489	20231102	110700	251436210	12340	12340	12340	12340	0
490	20231102	110600	251436210	12340	12340	12340	12340	0
491	20231102	110500	251436210	12340	12340	12340	12340	0
492	20231102	110400	251436210	12340	12340	12340	12340	0
493	20231102	110300	251436210	12340	12340	12340	12340	0
494	20231102	110200	251436210	12340	12340	12340	12340	0
495	20231102	110100	251436210	12340	12340	12340	12340	0
496	20231102	110000	251436210	12340	12350	12350	12340	313
497	20231102	105900	247573670	12350	12350	12350	12350	8
498	20231102	105800	247474870	12350	12350	12350	12350	5
499	20231102	105700	247413120	12350	12350	12350	12350	0
500	20231102	105600	247413120	12350	12350	12350	12350	0
501	20231102	105500	247413120	12350	12350	12350	12350	0
502	20231102	105400	247413120	12350	12350	12350	12350	0
503	20231102	105300	247413120	12350	12350	12350	12350	0
504	20231102	105200	247413120	12350	12350	12350	12350	0
505	20231102	105100	247413120	12350	12350	12350	12350	0
506	20231102	105000	247413120	12350	12350	12350	12350	0
507	20231102	104900	247413120	12350	12350	12350	12350	0
508	20231102	104800	247413120	12350	12350	12350	12350	0
509	20231102	104700	247413120	12350	12350	12350	12350	0
510	20231102	104600	247413120	12350	12350	12350	12350	0
511	20231102	104500	247413120	12350	12350	12350	12350	0
512	20231102	104400	247413120	12350	12350	12350	12350	0
513	20231102	104300	247413120	12350	12350	12350	12350	0
514	20231102	104200	247413120	12350	12350	12350	12350	513
515	20231102	104100	241077570	12360	12360	12360	12360	66
516	20231102	104000	240261810	12360	12360	12360	12360	0
517	20231102	103900	240261810	12360	12360	12360	12360	0
518	20231102	103800	240261810	12360	12360	12360	12360	0
519	20231102	103700	240261810	12360	12360	12360	12360	0
520	20231102	103600	240261810	12360	12360	12360	12360	0
521	20231102	103500	240261810	12360	12360	12360	12360	0
522	20231102	103400	240261810	12360	12360	12360	12360	0
523	20231102	103300	240261810	12360	12360	12360	12360	0
524	20231102	103200	240261810	12360	12360	12360	12360	0
525	20231102	103100	240261810	12360	12360	12360	12360	0
526	20231102	103000	240261810	12360	12360	12360	12360	0
527	20231102	102900	240261810	12360	12360	12360	12360	0
528	20231102	102800	240261810	12360	12360	12360	12360	0
529	20231102	102700	240261810	12360	12360	12360	12360	0
530	20231102	102600	240261810	12360	12360	12360	12360	0
531	20231102	102500	240261810	12360	12360	12360	12360	2
532	20231102	102400	240237090	12350	12350	12350	12350	0
533	20231102	102300	240237090	12350	12350	12350	12350	0
534	20231102	102200	240237090	12350	12350	12350	12350	0
535	20231102	102100	240237090	12350	12350	12350	12350	0
536	20231102	102000	240237090	12350	12350	12350	12350	0
537	20231102	101900	240237090	12350	12350	12350	12350	0
538	20231102	101800	240237090	12350	12350	12350	12350	0
539	20231102	101700	240237090	12350	12350	12350	12350	0
540	20231102	101600	240237090	12350	12350	12350	12350	0
541	20231102	101500	240237090	12350	12350	12350	12350	0
542	20231102	101400	240237090	12350	12350	12350	12350	47
543	20231102	101300	239656640	12350	12350	12350	12350	0
544	20231102	101200	239656640	12350	12350	12350	12350	0
545	20231102	101100	239656640	12350	12350	12350	12350	100
546	20231102	101000	238421640	12360	12360	12360	12350	900
547	20231102	100900	227299780	12380	12400	12400	12380	154
548	20231102	100800	225393180	12400	12400	12400	12400	6
549	20231102	100700	225318780	12360	12360	12360	12360	0
550	20231102	100600	225318780	12360	12360	12360	12360	0
551	20231102	100500	225318780	12360	12360	12360	12360	12
552	20231102	100400	225170460	12350	12350	12350	12350	0
553	20231102	100300	225170460	12350	12410	12410	12350	309
554	20231102	100200	221350120	12360	12360	12360	12360	0
555	20231102	100100	221350120	12360	12360	12360	12360	0
556	20231102	100000	221350120	12360	12360	12360	12360	0
557	20231102	095900	221350120	12360	12360	12360	12360	0
558	20231102	095800	221350120	12360	12360	12360	12360	0
559	20231102	095700	221350120	12360	12360	12360	12360	0
560	20231102	095600	221350120	12360	12360	12360	12360	0
561	20231102	095500	221350120	12360	12360	12360	12360	0
562	20231102	095400	221350120	12360	12360	12360	12360	0
563	20231102	095300	221350120	12360	12360	12360	12360	0
564	20231102	095200	221350120	12360	12360	12360	12360	0
565	20231102	095100	221350120	12360	12360	12360	12360	0
566	20231102	095000	221350120	12360	12360	12360	12360	0
567	20231102	094900	221350120	12360	12360	12360	12360	1
568	20231102	094800	221337760	12360	12360	12360	12360	58
569	20231102	094700	220620880	12320	12320	12320	12320	0
570	20231102	094600	220620880	12320	12320	12320	12320	0
571	20231102	094500	220620880	12320	12320	12320	12320	0
572	20231102	094400	220620880	12320	12320	12320	12320	0
573	20231102	094300	220620880	12320	12340	12340	12320	184
574	20231102	094200	218353250	12310	12310	12310	12310	0
575	20231102	094100	218353250	12310	12340	12340	12310	387
576	20231102	094000	213588030	12350	12460	12460	12350	197
577	20231102	093900	211151810	12470	12470	12470	12470	0
578	20231102	093800	211151810	12470	12470	12470	12470	0
579	20231102	093700	211151810	12470	12460	12470	12460	785
580	20231102	093600	201364970	12470	12440	12470	12440	2254
581	20231102	093500	173302780	12450	12380	12450	12380	499
582	20231102	093400	167119980	12350	12350	12350	12350	21
583	20231102	093300	166860630	12350	12350	12350	12350	0
584	20231102	093200	166860630	12350	12350	12350	12350	0
585	20231102	093100	166860630	12350	12350	12350	12350	3
586	20231102	093000	166823580	12350	12350	12350	12350	0
587	20231102	092900	166823580	12350	12350	12350	12350	0
588	20231102	092800	166823580	12350	12320	12350	12320	107
589	20231102	092700	165502500	12340	12340	12340	12340	0
590	20231102	092600	165502500	12340	12340	12340	12340	0
591	20231102	092500	165502500	12340	12340	12340	12340	0
592	20231102	092400	165502500	12340	12340	12340	12340	0
593	20231102	092300	165502500	12340	12340	12340	12340	0
594	20231102	092200	165502500	12340	12330	12340	12330	103
595	20231102	092100	164231590	12330	12330	12330	12330	19
596	20231102	092000	163997320	12280	12280	12280	12280	0
597	20231102	091900	163997320	12280	12280	12280	12280	0
598	20231102	091800	163997320	12280	12280	12280	12280	100
599	20231102	091700	162769320	12280	12280	12280	12280	0
600	20231102	091600	162769320	12280	12280	12280	12280	170
601	20231102	091500	160681720	12280	12280	12280	12280	194
602	20231102	091400	158299400	12280	12280	12280	12270	16
603	20231102	091300	158103020	12280	12290	12290	12280	65
604	20231102	091200	157304640	12290	12290	12290	12290	106
605	20231102	091100	156001900	12280	12350	12350	12280	167
606	20231102	091000	153946060	12390	12390	12390	12390	8
607	20231102	090900	153846940	12390	12390	12390	12390	0
608	20231102	090800	153846940	12390	12390	12390	12390	0
609	20231102	090700	153846940	12390	12440	12440	12390	678
610	20231102	090600	145443640	12450	12450	12460	12450	13
611	20231102	090500	145281780	12460	12460	12460	12460	13
612	20231102	090400	145119800	12460	12430	12460	12430	1207
613	20231102	090300	130091040	12420	12390	12420	12330	3135
614	20231102	090200	91217240	12360	12430	12430	12360	233
615	20231102	090100	88335100	12470	12540	12540	12470	274
616	20231102	090000	84903100	12540	12550	12550	12450	6768