KissMeData/038290/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	192000	205815830	16840	16840	16840	16840	252
3	20231102	191900	205815830	16840	16840	16840	16840	0
4	20231102	191800	205815830	16840	16840	16840	16840	0
5	20231102	191700	205815830	16840	16840	16840	16840	0
6	20231102	191600	205815830	16840	16840	16840	16840	0
7	20231102	191500	205815830	16840	16840	16840	16840	0
8	20231102	191400	205815830	16840	16840	16840	16840	0
9	20231102	191300	205815830	16840	16840	16840	16840	0
10	20231102	191200	205815830	16840	16840	16840	16840	0
11	20231102	191100	205815830	16840	16840	16840	16840	0
12	20231102	191000	205815830	16840	16840	16840	16840	0
13	20231102	190900	205815830	16840	16840	16840	16840	0
14	20231102	190800	205815830	16840	16840	16840	16840	0
15	20231102	190700	205815830	16840	16840	16840	16840	0
16	20231102	190600	205815830	16840	16840	16840	16840	0
17	20231102	190500	205815830	16840	16840	16840	16840	0
18	20231102	190400	205815830	16840	16840	16840	16840	0
19	20231102	190300	205815830	16840	16840	16840	16840	0
20	20231102	190200	205815830	16840	16840	16840	16840	0
21	20231102	190100	205815830	16840	16840	16840	16840	0
22	20231102	190000	205815830	16840	16840	16840	16840	0
23	20231102	185900	205815830	16840	16840	16840	16840	0
24	20231102	185800	205815830	16840	16840	16840	16840	0
25	20231102	185700	205815830	16840	16840	16840	16840	0
26	20231102	185600	205815830	16840	16840	16840	16840	0
27	20231102	185500	205815830	16840	16840	16840	16840	0
28	20231102	185400	205815830	16840	16840	16840	16840	0
29	20231102	185300	205815830	16840	16840	16840	16840	0
30	20231102	185200	205815830	16840	16840	16840	16840	0
31	20231102	185100	205815830	16840	16840	16840	16840	0
32	20231102	185000	205815830	16840	16840	16840	16840	252
33	20231102	184900	205815830	16840	16840	16840	16840	0
34	20231102	184800	205815830	16840	16840	16840	16840	0
35	20231102	184700	205815830	16840	16840	16840	16840	0
36	20231102	184600	205815830	16840	16840	16840	16840	0
37	20231102	184500	205815830	16840	16840	16840	16840	0
38	20231102	184400	205815830	16840	16840	16840	16840	0
39	20231102	184300	205815830	16840	16840	16840	16840	0
40	20231102	184200	205815830	16840	16840	16840	16840	0
41	20231102	184100	205815830	16840	16840	16840	16840	0
42	20231102	184000	205815830	16840	16840	16840	16840	0
43	20231102	183900	205815830	16840	16840	16840	16840	0
44	20231102	183800	205815830	16840	16840	16840	16840	0
45	20231102	183700	205815830	16840	16840	16840	16840	0
46	20231102	183600	205815830	16840	16840	16840	16840	0
47	20231102	183500	205815830	16840	16840	16840	16840	0
48	20231102	183400	205815830	16840	16840	16840	16840	0
49	20231102	183300	205815830	16840	16840	16840	16840	0
50	20231102	183200	205815830	16840	16840	16840	16840	0
51	20231102	183100	205815830	16840	16840	16840	16840	0
52	20231102	183000	205815830	16840	16840	16840	16840	0
53	20231102	182900	205815830	16840	16840	16840	16840	0
54	20231102	182800	205815830	16840	16840	16840	16840	0
55	20231102	182700	205815830	16840	16840	16840	16840	0
56	20231102	182600	205815830	16840	16840	16840	16840	0
57	20231102	182500	205815830	16840	16840	16840	16840	0
58	20231102	182400	205815830	16840	16840	16840	16840	0
59	20231102	182300	205815830	16840	16840	16840	16840	0
60	20231102	182200	205815830	16840	16840	16840	16840	0
61	20231102	182100	205815830	16840	16840	16840	16840	0
62	20231102	182000	205815830	16840	16840	16840	16840	252
63	20231102	181900	205815830	16840	16840	16840	16840	0
64	20231102	181800	205815830	16840	16840	16840	16840	0
65	20231102	181700	205815830	16840	16840	16840	16840	0
66	20231102	181600	205815830	16840	16840	16840	16840	0
67	20231102	181500	205815830	16840	16840	16840	16840	0
68	20231102	181400	205815830	16840	16840	16840	16840	0
69	20231102	181300	205815830	16840	16840	16840	16840	0
70	20231102	181200	205815830	16840	16840	16840	16840	0
71	20231102	181100	205815830	16840	16840	16840	16840	0
72	20231102	181000	205815830	16840	16840	16840	16840	0
73	20231102	180900	205815830	16840	16840	16840	16840	0
74	20231102	180800	205815830	16840	16840	16840	16840	0
75	20231102	180700	205815830	16840	16840	16840	16840	0
76	20231102	180600	205815830	16840	16840	16840	16840	0
77	20231102	180500	205815830	16840	16840	16840	16840	0
78	20231102	180400	205815830	16840	16840	16840	16840	0
79	20231102	180300	205815830	16840	16840	16840	16840	0
80	20231102	180200	205815830	16840	16840	16840	16840	0
81	20231102	180100	205815830	16840	16840	16840	16840	0
82	20231102	180000	205815830	16840	16840	16840	16840	0
83	20231102	175900	205815830	16840	16840	16840	16840	0
84	20231102	175800	205815830	16840	16840	16840	16840	0
85	20231102	175700	205815830	16840	16840	16840	16840	0
86	20231102	175600	205815830	16840	16840	16840	16840	0
87	20231102	175500	205815830	16840	16840	16840	16840	0
88	20231102	175400	205815830	16840	16840	16840	16840	0
89	20231102	175300	205815830	16840	16840	16840	16840	0
90	20231102	175200	205815830	16840	16840	16840	16840	0
91	20231102	175100	205815830	16840	16840	16840	16840	0
92	20231102	175000	205815830	16840	16840	16840	16840	252
93	20231102	174900	205815830	16840	16840	16840	16840	0
94	20231102	174800	205815830	16840	16840	16840	16840	0
95	20231102	174700	205815830	16840	16840	16840	16840	0
96	20231102	174600	205815830	16840	16840	16840	16840	0
97	20231102	174500	205815830	16840	16840	16840	16840	0
98	20231102	174400	205815830	16840	16840	16840	16840	0
99	20231102	174300	205815830	16840	16840	16840	16840	0
100	20231102	174200	205815830	16840	16840	16840	16840	0
101	20231102	174100	205815830	16840	16840	16840	16840	0
102	20231102	174000	205815830	16840	16840	16840	16840	0
103	20231102	173900	205815830	16840	16840	16840	16840	0
104	20231102	173800	205815830	16840	16840	16840	16840	0
105	20231102	173700	205815830	16840	16840	16840	16840	0
106	20231102	173600	205815830	16840	16840	16840	16840	0
107	20231102	173500	205815830	16840	16840	16840	16840	0
108	20231102	173400	205815830	16840	16840	16840	16840	0
109	20231102	173300	205815830	16840	16840	16840	16840	0
110	20231102	173200	205815830	16840	16840	16840	16840	0
111	20231102	173100	205815830	16840	16840	16840	16840	0
112	20231102	173000	205815830	16840	16840	16840	16840	0
113	20231102	172900	205815830	16840	16840	16840	16840	0
114	20231102	172800	205815830	16840	16840	16840	16840	0
115	20231102	172700	205815830	16840	16840	16840	16840	0
116	20231102	172600	205815830	16840	16840	16840	16840	0
117	20231102	172500	205815830	16840	16840	16840	16840	0
118	20231102	172400	205815830	16840	16840	16840	16840	0
119	20231102	172300	205815830	16840	16840	16840	16840	0
120	20231102	172200	205815830	16840	16840	16840	16840	0
121	20231102	172100	205815830	16840	16840	16840	16840	0
122	20231102	172000	205815830	16840	16840	16840	16840	252
123	20231102	171900	205815830	16840	16840	16840	16840	0
124	20231102	171800	205815830	16840	16840	16840	16840	0
125	20231102	171700	205815830	16840	16840	16840	16840	0
126	20231102	171600	205815830	16840	16840	16840	16840	0
127	20231102	171500	205815830	16840	16840	16840	16840	0
128	20231102	171400	205815830	16840	16840	16840	16840	0
129	20231102	171300	205815830	16840	16840	16840	16840	0
130	20231102	171200	205815830	16840	16840	16840	16840	0
131	20231102	171100	205815830	16840	16840	16840	16840	0
132	20231102	171000	205815830	16840	16840	16840	16840	0
133	20231102	170900	205815830	16840	16840	16840	16840	0
134	20231102	170800	205815830	16840	16840	16840	16840	0
135	20231102	170700	205815830	16840	16840	16840	16840	0
136	20231102	170600	205815830	16840	16840	16840	16840	0
137	20231102	170500	205815830	16840	16840	16840	16840	0
138	20231102	170400	205815830	16840	16840	16840	16840	0
139	20231102	170300	205815830	16840	16840	16840	16840	0
140	20231102	170200	205815830	16840	16840	16840	16840	0
141	20231102	170100	205815830	16840	16840	16840	16840	0
142	20231102	170000	205815830	16840	16840	16840	16840	0
143	20231102	165900	205815830	16840	16840	16840	16840	0
144	20231102	165800	205815830	16840	16840	16840	16840	0
145	20231102	165700	205815830	16840	16840	16840	16840	0
146	20231102	165600	205815830	16840	16840	16840	16840	0
147	20231102	165500	205815830	16840	16840	16840	16840	0
148	20231102	165400	205815830	16840	16840	16840	16840	0
149	20231102	165300	205815830	16840	16840	16840	16840	0
150	20231102	165200	205815830	16840	16840	16840	16840	0
151	20231102	165100	205815830	16840	16840	16840	16840	0
152	20231102	165000	205815830	16840	16840	16840	16840	252
153	20231102	164900	205815830	16840	16840	16840	16840	0
154	20231102	164800	205815830	16840	16840	16840	16840	0
155	20231102	164700	205815830	16840	16840	16840	16840	0
156	20231102	164600	205815830	16840	16840	16840	16840	0
157	20231102	164500	205815830	16840	16840	16840	16840	0
158	20231102	164400	205815830	16840	16840	16840	16840	0
159	20231102	164300	205815830	16840	16840	16840	16840	0
160	20231102	164200	205815830	16840	16840	16840	16840	0
161	20231102	164100	205815830	16840	16840	16840	16840	0
162	20231102	164000	205815830	16840	16840	16840	16840	0
163	20231102	163900	205815830	16840	16840	16840	16840	0
164	20231102	163800	205815830	16840	16840	16840	16840	0
165	20231102	163700	205815830	16840	16840	16840	16840	0
166	20231102	163600	205815830	16840	16840	16840	16840	0
167	20231102	163500	205815830	16840	16840	16840	16840	0
168	20231102	163400	205815830	16840	16840	16840	16840	0
169	20231102	163300	205815830	16840	16840	16840	16840	0
170	20231102	163200	205815830	16840	16840	16840	16840	0
171	20231102	163100	205815830	16840	16840	16840	16840	0
172	20231102	163000	205815830	16840	16840	16840	16840	0
173	20231102	162900	205815830	16840	16840	16840	16840	0
174	20231102	162800	205815830	16840	16840	16840	16840	0
175	20231102	162700	205815830	16840	16840	16840	16840	0
176	20231102	162600	205815830	16840	16840	16840	16840	0
177	20231102	162500	205815830	16840	16840	16840	16840	0
178	20231102	162400	205815830	16840	16840	16840	16840	0
179	20231102	162300	205815830	16840	16840	16840	16840	0
180	20231102	162200	205815830	16840	16840	16840	16840	0
181	20231102	162100	205815830	16840	16840	16840	16840	0
182	20231102	162000	205815830	16840	16840	16840	16840	252
183	20231102	161900	205815830	16840	16840	16840	16840	0
184	20231102	161800	205815830	16840	16840	16840	16840	0
185	20231102	161700	205815830	16840	16840	16840	16840	0
186	20231102	161600	205815830	16840	16840	16840	16840	0
187	20231102	161500	205815830	16840	16840	16840	16840	0
188	20231102	161400	205815830	16840	16840	16840	16840	0
189	20231102	161300	205815830	16840	16840	16840	16840	0
190	20231102	161200	205815830	16840	16840	16840	16840	0
191	20231102	161100	205815830	16840	16840	16840	16840	0
192	20231102	161000	205815830	16840	16840	16840	16840	0
193	20231102	160900	205815830	16840	16840	16840	16840	0
194	20231102	160800	205815830	16840	16840	16840	16840	0
195	20231102	160700	205815830	16840	16840	16840	16840	0
196	20231102	160600	205815830	16840	16840	16840	16840	0
197	20231102	160500	205815830	16840	16840	16840	16840	0
198	20231102	160400	205815830	16840	16840	16840	16840	0
199	20231102	160300	205815830	16840	16840	16840	16840	0
200	20231102	160200	205815830	16840	16840	16840	16840	0
201	20231102	160100	205815830	16840	16840	16840	16840	0
202	20231102	160000	205815830	16840	16840	16840	16840	0
203	20231102	155900	205815830	16840	16840	16840	16840	0
204	20231102	155800	205815830	16840	16840	16840	16840	0
205	20231102	155700	205815830	16840	16840	16840	16840	0
206	20231102	155600	205815830	16840	16840	16840	16840	0
207	20231102	155500	205815830	16840	16840	16840	16840	0
208	20231102	155400	205815830	16840	16840	16840	16840	0
209	20231102	155300	205815830	16840	16840	16840	16840	0
210	20231102	155200	205815830	16840	16840	16840	16840	0
211	20231102	155100	205815830	16840	16840	16840	16840	0
212	20231102	155000	205815830	16840	16840	16840	16840	252
213	20231102	154900	205815830	16840	16840	16840	16840	0
214	20231102	154800	205815830	16840	16840	16840	16840	0
215	20231102	154700	205815830	16840	16840	16840	16840	0
216	20231102	154600	205815830	16840	16840	16840	16840	0
217	20231102	154500	205815830	16840	16840	16840	16840	0
218	20231102	154400	205815830	16840	16840	16840	16840	0
219	20231102	154300	205815830	16840	16840	16840	16840	0
220	20231102	154200	205815830	16840	16840	16840	16840	0
221	20231102	154100	205815830	16840	16840	16840	16840	0
222	20231102	154000	205815830	16840	16840	16840	16840	0
223	20231102	153900	205815830	16840	16840	16840	16840	0
224	20231102	153800	205815830	16840	16840	16840	16840	0
225	20231102	153700	205815830	16840	16840	16840	16840	0
226	20231102	153600	205815830	16840	16840	16840	16840	0
227	20231102	153500	205815830	16840	16840	16840	16840	0
228	20231102	153400	205815830	16840	16840	16840	16840	0
229	20231102	153300	205815830	16840	16840	16840	16840	0
230	20231102	153200	205815830	16840	16840	16840	16840	0
231	20231102	153100	205815830	16840	16840	16840	16840	0
232	20231102	153000	205815830	16840	16840	16840	16840	252
233	20231102	152900	201572150	16850	16850	16850	16850	0
234	20231102	152800	201572150	16850	16850	16850	16850	0
235	20231102	152700	201572150	16850	16850	16850	16850	0
236	20231102	152600	201572150	16850	16850	16850	16850	0
237	20231102	152500	201572150	16850	16850	16850	16850	0
238	20231102	152400	201572150	16850	16850	16850	16850	0
239	20231102	152300	201572150	16850	16850	16850	16850	0
240	20231102	152200	201572150	16850	16850	16850	16850	0
241	20231102	152100	201572150	16850	16850	16850	16850	0
242	20231102	152000	201572150	16850	16850	16850	16850	0
243	20231102	151900	201572150	16850	16850	16850	16850	10
244	20231102	151800	201403650	16780	16780	16780	16780	0
245	20231102	151700	201403650	16780	16780	16780	16780	0
246	20231102	151600	201403650	16780	16780	16780	16780	0
247	20231102	151500	201403650	16780	16780	16780	16780	0
248	20231102	151400	201403650	16780	16780	16780	16780	30
249	20231102	151300	200900250	16780	16780	16780	16780	0
250	20231102	151200	200900250	16780	16780	16780	16780	0
251	20231102	151100	200900250	16780	16780	16780	16780	0
252	20231102	151000	200900250	16780	16780	16780	16780	1
253	20231102	150900	200883470	16770	16770	16770	16770	0
254	20231102	150800	200883470	16770	16770	16770	16770	0
255	20231102	150700	200883470	16770	16770	16770	16770	0
256	20231102	150600	200883470	16770	16770	16770	16770	0
257	20231102	150500	200883470	16770	16770	16770	16770	0
258	20231102	150400	200883470	16770	16770	16770	16770	0
259	20231102	150300	200883470	16770	16770	16770	16770	4
260	20231102	150200	200816390	16760	16760	16760	16760	0
261	20231102	150100	200816390	16760	16760	16760	16760	0
262	20231102	150000	200816390	16760	16760	16760	16760	0
263	20231102	145900	200816390	16760	16760	16760	16760	0
264	20231102	145800	200816390	16760	16760	16760	16760	0
265	20231102	145700	200816390	16760	16760	16760	16760	12
266	20231102	145600	200615270	16760	16770	16770	16760	51
267	20231102	145500	199760440	16770	16780	16780	16770	50
268	20231102	145400	198921930	16780	16780	16780	16780	10
269	20231102	145300	198754130	16780	16780	16780	16780	0
270	20231102	145200	198754130	16780	16780	16780	16780	52
271	20231102	145100	197881570	16780	16780	16780	16780	1
272	20231102	145000	197864790	16790	16790	16790	16790	0
273	20231102	144900	197864790	16790	16790	16790	16790	0
274	20231102	144800	197864790	16790	16790	16790	16790	0
275	20231102	144700	197864790	16790	16790	16790	16790	0
276	20231102	144600	197864790	16790	16790	16790	16790	0
277	20231102	144500	197864790	16790	16790	16790	16790	0
278	20231102	144400	197864790	16790	16790	16790	16790	12
279	20231102	144300	197663310	16790	16800	16800	16790	258
280	20231102	144200	193331170	16790	16790	16790	16790	0
281	20231102	144100	193331170	16790	16790	16790	16790	0
282	20231102	144000	193331170	16790	16790	16790	16790	0
283	20231102	143900	193331170	16790	16790	16790	16790	0
284	20231102	143800	193331170	16790	16790	16790	16790	0
285	20231102	143700	193331170	16790	16790	16790	16790	0
286	20231102	143600	193331170	16790	16790	16790	16790	0
287	20231102	143500	193331170	16790	16790	16790	16790	0
288	20231102	143400	193331170	16790	16790	16790	16790	0
289	20231102	143300	193331170	16790	16790	16790	16790	0
290	20231102	143200	193331170	16790	16790	16790	16790	0
291	20231102	143100	193331170	16790	16790	16790	16790	0
292	20231102	143000	193331170	16790	16790	16790	16790	0
293	20231102	142900	193331170	16790	16790	16790	16790	0
294	20231102	142800	193331170	16790	16790	16790	16790	0
295	20231102	142700	193331170	16790	16790	16790	16790	0
296	20231102	142600	193331170	16790	16790	16790	16790	0
297	20231102	142500	193331170	16790	16790	16790	16790	0
298	20231102	142400	193331170	16790	16790	16790	16790	0
299	20231102	142300	193331170	16790	16790	16790	16790	1
300	20231102	142200	193314380	16800	16800	16800	16800	38
301	20231102	142100	192675980	16800	16800	16800	16800	0
302	20231102	142000	192675980	16800	16800	16800	16800	0
303	20231102	141900	192675980	16800	16800	16800	16800	0
304	20231102	141800	192675980	16800	16800	16800	16800	0
305	20231102	141700	192675980	16800	16800	16800	16800	10
306	20231102	141600	192507980	16900	16900	16900	16900	4
307	20231102	141500	192440380	16800	16800	16800	16800	0
308	20231102	141400	192440380	16800	16800	16800	16800	0
309	20231102	141300	192440380	16800	16800	16800	16800	0
310	20231102	141200	192440380	16800	16800	16800	16800	40
311	20231102	141100	191768380	16790	16790	16790	16790	0
312	20231102	141000	191768380	16790	16790	16790	16790	0
313	20231102	140900	191768380	16790	16860	16860	16790	1000
314	20231102	140800	174961860	16900	16900	16900	16880	27
315	20231102	140700	174505960	16900	16880	16900	16880	41
316	20231102	140600	173813610	16860	16860	16860	16860	0
317	20231102	140500	173813610	16860	16860	16860	16860	0
318	20231102	140400	173813610	16860	16860	16860	16860	0
319	20231102	140300	173813610	16860	16860	16860	16860	0
320	20231102	140200	173813610	16860	16860	16860	16860	0
321	20231102	140100	173813610	16860	16860	16860	16860	0
322	20231102	140000	173813610	16860	16860	16860	16860	0
323	20231102	135900	173813610	16860	16860	16860	16860	0
324	20231102	135800	173813610	16860	16860	16860	16860	0
325	20231102	135700	173813610	16860	16860	16860	16860	0
326	20231102	135600	173813610	16860	16860	16860	16860	0
327	20231102	135500	173813610	16860	16860	16860	16860	0
328	20231102	135400	173813610	16860	16860	16860	16860	0
329	20231102	135300	173813610	16860	16860	16860	16860	0
330	20231102	135200	173813610	16860	16860	16860	16860	0
331	20231102	135100	173813610	16860	16860	16860	16860	0
332	20231102	135000	173813610	16860	16860	16860	16860	100
333	20231102	134900	172127610	16880	16880	16880	16880	0
334	20231102	134800	172127610	16880	16880	16880	16880	0
335	20231102	134700	172127610	16880	16880	16880	16880	0
336	20231102	134600	172127610	16880	16880	16880	16880	0
337	20231102	134500	172127610	16880	16880	16880	16880	0
338	20231102	134400	172127610	16880	16880	16880	16880	0
339	20231102	134300	172127610	16880	16880	16880	16880	0
340	20231102	134200	172127610	16880	16880	16880	16880	0
341	20231102	134100	172127610	16880	16880	16880	16880	0
342	20231102	134000	172127610	16880	16880	16880	16880	0
343	20231102	133900	172127610	16880	16880	16880	16880	0
344	20231102	133800	172127610	16880	16880	16880	16880	0
345	20231102	133700	172127610	16880	16880	16880	16880	0
346	20231102	133600	172127610	16880	16880	16880	16880	0
347	20231102	133500	172127610	16880	16880	16880	16880	0
348	20231102	133400	172127610	16880	16880	16880	16880	0
349	20231102	133300	172127610	16880	16880	16880	16880	0
350	20231102	133200	172127610	16880	16880	16880	16880	0
351	20231102	133100	172127610	16880	16880	16880	16880	40
352	20231102	133000	171452410	16900	16900	16900	16900	0
353	20231102	132900	171452410	16900	16900	16900	16900	0
354	20231102	132800	171452410	16900	16900	16900	16900	0
355	20231102	132700	171452410	16900	16900	16900	16900	0
356	20231102	132600	171452410	16900	16900	16900	16900	0
357	20231102	132500	171452410	16900	16900	16900	16900	0
358	20231102	132400	171452410	16900	16900	16900	16900	0
359	20231102	132300	171452410	16900	16900	16900	16900	0
360	20231102	132200	171452410	16900	16900	16900	16900	0
361	20231102	132100	171452410	16900	16900	16900	16900	0
362	20231102	132000	171452410	16900	16900	16900	16900	0
363	20231102	131900	171452410	16900	16900	16900	16900	0
364	20231102	131800	171452410	16900	16900	16900	16900	0
365	20231102	131700	171452410	16900	16900	16900	16900	0
366	20231102	131600	171452410	16900	16900	16900	16900	0
367	20231102	131500	171452410	16900	16900	16900	16900	0
368	20231102	131400	171452410	16900	16900	16900	16900	37
369	20231102	131300	170827110	16900	16900	16900	16900	493
370	20231102	131200	162495410	16900	16900	16900	16900	0
371	20231102	131100	162495410	16900	16900	16900	16900	0
372	20231102	131000	162495410	16900	16900	16900	16900	0
373	20231102	130900	162495410	16900	16900	16900	16900	186
374	20231102	130800	159352010	16900	16890	16900	16890	61
375	20231102	130700	158321180	16890	16890	16890	16890	64
376	20231102	130600	157240220	16870	16870	16870	16870	0
377	20231102	130500	157240220	16870	16870	16870	16870	0
378	20231102	130400	157240220	16870	16870	16870	16870	0
379	20231102	130300	157240220	16870	16870	16870	16870	60
380	20231102	130200	156228020	16870	16870	16870	16870	0
381	20231102	130100	156228020	16870	16870	16870	16870	0
382	20231102	130000	156228020	16870	16870	16870	16870	0
383	20231102	125900	156228020	16870	16870	16870	16870	0
384	20231102	125800	156228020	16870	16890	16890	16870	131
385	20231102	125700	154015450	16890	16890	16890	16890	0
386	20231102	125600	154015450	16890	16880	16890	16880	5
387	20231102	125500	153931010	16900	16900	16900	16900	0
388	20231102	125400	153931010	16900	16900	16900	16900	0
389	20231102	125300	153931010	16900	16900	16900	16900	0
390	20231102	125200	153931010	16900	16880	16900	16880	179
391	20231102	125100	150907940	16880	16860	16880	16860	117
392	20231102	125000	148934590	16860	16860	16860	16860	14
393	20231102	124900	148698550	16850	16850	16850	16850	10
394	20231102	124800	148530050	16850	16830	16850	16830	411
395	20231102	124700	141608280	16820	16820	16820	16820	0
396	20231102	124600	141608280	16820	16820	16820	16820	1
397	20231102	124500	141591460	16820	16810	16820	16810	194
398	20231102	124400	138328830	16800	16800	16800	16800	71
399	20231102	124300	137136030	16800	16800	16800	16800	168
400	20231102	124200	134313630	16810	16810	16810	16810	5
401	20231102	124100	134229580	16810	16810	16810	16810	0
402	20231102	124000	134229580	16810	16810	16810	16810	21
403	20231102	123900	133876570	16790	16790	16790	16790	0
404	20231102	123800	133876570	16790	16790	16790	16790	0
405	20231102	123700	133876570	16790	16790	16790	16790	0
406	20231102	123600	133876570	16790	16820	16820	16790	29
407	20231102	123500	133389360	16820	16820	16820	16820	40
408	20231102	123400	132716560	16820	16820	16820	16820	219
409	20231102	123300	129032980	16820	16820	16820	16820	0
410	20231102	123200	129032980	16820	16820	16820	16820	20
411	20231102	123100	128696580	16820	16820	16820	16820	40
412	20231102	123000	128023780	16820	16820	16820	16820	0
413	20231102	122900	128023780	16820	16820	16820	16820	0
414	20231102	122800	128023780	16820	16820	16820	16820	0
415	20231102	122700	128023780	16820	16820	16820	16820	0
416	20231102	122600	128023780	16820	16820	16820	16820	0
417	20231102	122500	128023780	16820	16820	16820	16820	0
418	20231102	122400	128023780	16820	16820	16820	16820	0
419	20231102	122300	128023780	16820	16820	16820	16820	0
420	20231102	122200	128023780	16820	16820	16820	16820	0
421	20231102	122100	128023780	16820	16820	16820	16820	2
422	20231102	122000	127990140	16820	16810	16820	16810	3
423	20231102	121900	127939700	16820	16820	16820	16820	3
424	20231102	121800	127889240	16820	16820	16820	16820	2
425	20231102	121700	127855600	16820	16820	16820	16820	1
426	20231102	121600	127838780	16820	16820	16820	16820	2
427	20231102	121500	127805140	16820	16820	16820	16820	3
428	20231102	121400	127754680	16810	16810	16810	16810	4
429	20231102	121300	127687440	16810	16810	16810	16810	4
430	20231102	121200	127620200	16810	16810	16810	16810	2
431	20231102	121100	127586580	16810	16810	16810	16810	2
432	20231102	121000	127552960	16800	16800	16800	16800	1
433	20231102	120900	127536160	16800	16800	16800	16800	0
434	20231102	120800	127536160	16800	16800	16800	16800	0
435	20231102	120700	127536160	16800	16800	16800	16800	490
436	20231102	120600	119304160	16800	16800	16800	16800	10
437	20231102	120500	119136160	16800	16800	16800	16800	0
438	20231102	120400	119136160	16800	16800	16800	16800	0
439	20231102	120300	119136160	16800	16800	16800	16800	1
440	20231102	120200	119119360	16810	16810	16810	16810	1
441	20231102	120100	119102550	16830	16830	16830	16830	0
442	20231102	120000	119102550	16830	16830	16830	16830	0
443	20231102	115900	119102550	16830	16830	16830	16830	0
444	20231102	115800	119102550	16830	16830	16830	16830	0
445	20231102	115700	119102550	16830	16830	16830	16830	0
446	20231102	115600	119102550	16830	16830	16830	16830	1
447	20231102	115500	119085720	16780	16780	16780	16780	1
448	20231102	115400	119068940	16780	16780	16780	16780	0
449	20231102	115300	119068940	16780	16780	16780	16780	0
450	20231102	115200	119068940	16780	16780	16780	16780	1
451	20231102	115100	119052160	16790	16790	16790	16790	0
452	20231102	115000	119052160	16790	16790	16790	16790	0
453	20231102	114900	119052160	16790	16790	16790	16790	0
454	20231102	114800	119052160	16790	16790	16790	16790	89
455	20231102	114700	117557850	16790	16790	16790	16790	0
456	20231102	114600	117557850	16790	16790	16790	16790	5
457	20231102	114500	117473900	16790	16790	16790	16790	0
458	20231102	114400	117473900	16790	16790	16790	16790	0
459	20231102	114300	117473900	16790	16790	16790	16790	0
460	20231102	114200	117473900	16790	16790	16790	16790	0
461	20231102	114100	117473900	16790	16790	16790	16790	0
462	20231102	114000	117473900	16790	16790	16790	16790	0
463	20231102	113900	117473900	16790	16790	16790	16790	38
464	20231102	113800	116835880	16790	16790	16790	16790	0
465	20231102	113700	116835880	16790	16790	16790	16790	0
466	20231102	113600	116835880	16790	16790	16790	16790	0
467	20231102	113500	116835880	16790	16790	16790	16790	36
468	20231102	113400	116231440	16780	16780	16780	16780	0
469	20231102	113300	116231440	16780	16780	16780	16780	0
470	20231102	113200	116231440	16780	16780	16780	16780	0
471	20231102	113100	116231440	16780	16780	16780	16780	0
472	20231102	113000	116231440	16780	16780	16780	16780	0
473	20231102	112900	116231440	16780	16780	16780	16780	0
474	20231102	112800	116231440	16780	16810	16810	16780	5
475	20231102	112700	116147480	16850	16850	16850	16850	0
476	20231102	112600	116147480	16850	16850	16850	16850	0
477	20231102	112500	116147480	16850	16850	16850	16850	0
478	20231102	112400	116147480	16850	16850	16850	16850	0
479	20231102	112300	116147480	16850	16850	16850	16850	0
480	20231102	112200	116147480	16850	16850	16850	16850	0
481	20231102	112100	116147480	16850	16850	16850	16850	0
482	20231102	112000	116147480	16850	16850	16850	16850	0
483	20231102	111900	116147480	16850	16850	16850	16850	4
484	20231102	111800	116080080	16860	16860	16860	16860	0
485	20231102	111700	116080080	16860	16860	16860	16860	0
486	20231102	111600	116080080	16860	16860	16860	16860	0
487	20231102	111500	116080080	16860	16860	16860	16860	0
488	20231102	111400	116080080	16860	16860	16860	16860	0
489	20231102	111300	116080080	16860	16860	16860	16860	0
490	20231102	111200	116080080	16860	16860	16860	16860	0
491	20231102	111100	116080080	16860	16860	16860	16860	0
492	20231102	111000	116080080	16860	16860	16860	16860	0
493	20231102	110900	116080080	16860	16860	16860	16860	0
494	20231102	110800	116080080	16860	16860	16860	16860	0
495	20231102	110700	116080080	16860	16860	16860	16860	0
496	20231102	110600	116080080	16860	16860	16860	16860	0
497	20231102	110500	116080080	16860	16860	16860	16860	40
498	20231102	110400	115405680	16860	16860	16860	16860	0
499	20231102	110300	115405680	16860	16860	16860	16860	0
500	20231102	110200	115405680	16860	16860	16860	16860	0
501	20231102	110100	115405680	16860	16860	16860	16860	0
502	20231102	110000	115405680	16860	16850	16860	16850	21
503	20231102	105900	115051820	16780	16780	16780	16780	0
504	20231102	105800	115051820	16780	16780	16780	16780	0
505	20231102	105700	115051820	16780	16780	16780	16780	0
506	20231102	105600	115051820	16780	16780	16780	16780	0
507	20231102	105500	115051820	16780	16780	16780	16780	0
508	20231102	105400	115051820	16780	16780	16780	16780	0
509	20231102	105300	115051820	16780	16780	16780	16780	0
510	20231102	105200	115051820	16780	16800	16800	16780	58
511	20231102	105100	114078420	16840	16840	16840	16840	0
512	20231102	105000	114078420	16840	16840	16840	16840	0
513	20231102	104900	114078420	16840	16840	16840	16840	0
514	20231102	104800	114078420	16840	16840	16840	16840	0
515	20231102	104700	114078420	16840	16840	16840	16840	27
516	20231102	104600	113623740	16840	16840	16840	16840	10
517	20231102	104500	113455340	16840	16840	16840	16840	1
518	20231102	104400	113438500	16840	16840	16840	16840	0
519	20231102	104300	113438500	16840	16840	16840	16840	0
520	20231102	104200	113438500	16840	16840	16840	16840	0
521	20231102	104100	113438500	16840	16840	16840	16840	0
522	20231102	104000	113438500	16840	16840	16840	16840	1
523	20231102	103900	113421660	16860	16860	16860	16860	0
524	20231102	103800	113421660	16860	16860	16860	16860	0
525	20231102	103700	113421660	16860	16860	16860	16860	0
526	20231102	103600	113421660	16860	16860	16860	16860	0
527	20231102	103500	113421660	16860	16860	16860	16860	0
528	20231102	103400	113421660	16860	16850	16860	16850	4
529	20231102	103300	113354250	16850	16850	16850	16850	1
530	20231102	103200	113337400	16850	16850	16850	16850	0
531	20231102	103100	113337400	16850	16850	16850	16850	0
532	20231102	103000	113337400	16850	16850	16850	16850	197
533	20231102	102900	110017950	16850	16850	16850	16850	0
534	20231102	102800	110017950	16850	16850	16850	16850	0
535	20231102	102700	110017950	16850	16850	16850	16850	1
536	20231102	102600	110001100	16830	16830	16830	16830	0
537	20231102	102500	110001100	16830	16830	16830	16830	0
538	20231102	102400	110001100	16830	16830	16830	16830	0
539	20231102	102300	110001100	16830	16830	16830	16830	0
540	20231102	102200	110001100	16830	16830	16830	16830	69
541	20231102	102100	108839830	16880	16880	16880	16880	0
542	20231102	102000	108839830	16880	16880	16880	16880	0
543	20231102	101900	108839830	16880	16880	16880	16880	37
544	20231102	101800	108215270	16880	16880	16880	16880	0
545	20231102	101700	108215270	16880	16880	16880	16880	0
546	20231102	101600	108215270	16880	16880	16880	16880	1
547	20231102	101500	108198390	16790	16790	16790	16790	58
548	20231102	101400	107224570	16880	16880	16880	16880	43
549	20231102	101300	106498730	16880	16880	16880	16880	0
550	20231102	101200	106498730	16880	16870	16880	16860	31
551	20231102	101100	105975640	16880	16880	16880	16880	0
552	20231102	101000	105975640	16880	16880	16880	16880	0
553	20231102	100900	105975640	16880	16880	16880	16880	0
554	20231102	100800	105975640	16880	16880	16880	16880	0
555	20231102	100700	105975640	16880	16880	16880	16880	0
556	20231102	100600	105975640	16880	16880	16880	16880	0
557	20231102	100500	105975640	16880	16880	16880	16880	0
558	20231102	100400	105975640	16880	16880	16880	16880	0
559	20231102	100300	105975640	16880	16880	16880	16880	8
560	20231102	100200	105840600	16860	16860	16860	16860	1
561	20231102	100100	105823740	16860	16860	16870	16860	86
562	20231102	100000	104373360	16860	16860	16860	16860	1
563	20231102	095900	104356500	16860	16810	16860	16740	2807
564	20231102	095800	57139060	16810	16810	16810	16810	0
565	20231102	095700	57139060	16810	16810	16810	16810	0
566	20231102	095600	57139060	16810	16780	16810	16780	858
567	20231102	095500	42741220	16780	16780	16780	16780	0
568	20231102	095400	42741220	16780	16780	16780	16780	0
569	20231102	095300	42741220	16780	16780	16780	16780	0
570	20231102	095200	42741220	16780	16780	16780	16780	0
571	20231102	095100	42741220	16780	16780	16780	16780	105
572	20231102	095000	40979320	16750	16750	16750	16750	0
573	20231102	094900	40979320	16750	16750	16750	16750	0
574	20231102	094800	40979320	16750	16750	16750	16750	1
575	20231102	094700	40962570	16760	16760	16760	16760	1
576	20231102	094600	40945810	16770	16770	16770	16770	1
577	20231102	094500	40929040	16780	16780	16780	16780	0
578	20231102	094400	40929040	16780	16780	16780	16780	0
579	20231102	094300	40929040	16780	16780	16780	16780	103
580	20231102	094200	39200700	16810	16810	16810	16810	0
581	20231102	094100	39200700	16810	16810	16810	16810	3
582	20231102	094000	39150270	16780	16780	16780	16780	217
583	20231102	093900	35509010	16820	16830	16830	16820	14
584	20231102	093800	35273400	16810	16830	16830	16810	24
585	20231102	093700	34869880	16830	16800	16830	16800	140
586	20231102	093600	32516930	16720	16720	16720	16720	0
587	20231102	093500	32516930	16720	16720	16720	16720	0
588	20231102	093400	32516930	16720	16720	16720	16720	1
589	20231102	093300	32500210	16800	16800	16800	16800	16
590	20231102	093200	32231410	16800	16800	16800	16800	1
591	20231102	093100	32214610	16800	16800	16800	16800	0
592	20231102	093000	32214610	16800	16800	16800	16800	2
593	20231102	092900	32181010	16800	16800	16800	16800	52
594	20231102	092800	31307410	16800	16800	16800	16800	119
595	20231102	092700	29308210	16810	16810	16810	16810	0
596	20231102	092600	29308210	16810	16810	16810	16810	0
597	20231102	092500	29308210	16810	16810	16810	16810	0
598	20231102	092400	29308210	16810	16790	16810	16790	61
599	20231102	092300	28283310	16800	16800	16800	16800	0
600	20231102	092200	28283310	16800	16800	16800	16800	1
601	20231102	092100	28266510	16800	16800	16800	16740	54
602	20231102	092000	27360510	16800	16780	16800	16780	154
603	20231102	091900	24773900	16770	16760	16770	16760	141
604	20231102	091800	22409650	16750	16730	16750	16730	638
605	20231102	091700	11733630	16730	16720	16730	16720	47
606	20231102	091600	10947720	16720	16720	16720	16720	31
607	20231102	091500	10429400	16720	16730	16730	16620	35
608	20231102	091400	9844160	16620	16720	16730	16620	27
609	20231102	091300	9392760	16730	16720	16730	16720	24
610	20231102	091200	8991440	16730	16730	16730	16730	7
611	20231102	091100	8874330	16740	16740	16740	16740	5
612	20231102	091000	8790630	16740	16730	16740	16600	143
613	20231102	090900	6398730	16730	16700	16730	16690	50
614	20231102	090800	5563530	16690	16590	16700	16550	195
615	20231102	090700	2318100	16590	16590	16590	16590	0
616	20231102	090600	2318100	16590	16590	16590	16590	0
617	20231102	090500	2318100	16590	16590	16590	16590	0
618	20231102	090400	2318100	16590	16590	16590	16590	0
619	20231102	090300	2318100	16590	16590	16590	16590	6
620	20231102	090200	2218560	16590	16590	16590	16590	0
621	20231102	090100	2218560	16590	16590	16590	16590	3
622	20231102	090000	2168790	16540	16580	16580	16540	131