KissMeData/065710/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	194100	76272040	18870	18870	18870	18870	10
3	20231102	194000	76272040	18870	18870	18870	18870	0
4	20231102	193900	76272040	18870	18870	18870	18870	0
5	20231102	193800	76272040	18870	18870	18870	18870	0
6	20231102	193700	76272040	18870	18870	18870	18870	0
7	20231102	193600	76272040	18870	18870	18870	18870	0
8	20231102	193500	76272040	18870	18870	18870	18870	0
9	20231102	193400	76272040	18870	18870	18870	18870	0
10	20231102	193300	76272040	18870	18870	18870	18870	0
11	20231102	193200	76272040	18870	18870	18870	18870	0
12	20231102	193100	76272040	18870	18870	18870	18870	0
13	20231102	193000	76272040	18870	18870	18870	18870	0
14	20231102	192900	76272040	18870	18870	18870	18870	0
15	20231102	192800	76272040	18870	18870	18870	18870	0
16	20231102	192700	76272040	18870	18870	18870	18870	0
17	20231102	192600	76272040	18870	18870	18870	18870	0
18	20231102	192500	76272040	18870	18870	18870	18870	0
19	20231102	192400	76272040	18870	18870	18870	18870	0
20	20231102	192300	76272040	18870	18870	18870	18870	0
21	20231102	192200	76272040	18870	18870	18870	18870	0
22	20231102	192100	76272040	18870	18870	18870	18870	0
23	20231102	192000	76272040	18870	18870	18870	18870	0
24	20231102	191900	76272040	18870	18870	18870	18870	0
25	20231102	191800	76272040	18870	18870	18870	18870	0
26	20231102	191700	76272040	18870	18870	18870	18870	0
27	20231102	191600	76272040	18870	18870	18870	18870	0
28	20231102	191500	76272040	18870	18870	18870	18870	0
29	20231102	191400	76272040	18870	18870	18870	18870	0
30	20231102	191300	76272040	18870	18870	18870	18870	0
31	20231102	191200	76272040	18870	18870	18870	18870	0
32	20231102	191100	76272040	18870	18870	18870	18870	10
33	20231102	191000	76272040	18870	18870	18870	18870	0
34	20231102	190900	76272040	18870	18870	18870	18870	0
35	20231102	190800	76272040	18870	18870	18870	18870	0
36	20231102	190700	76272040	18870	18870	18870	18870	0
37	20231102	190600	76272040	18870	18870	18870	18870	0
38	20231102	190500	76272040	18870	18870	18870	18870	0
39	20231102	190400	76272040	18870	18870	18870	18870	0
40	20231102	190300	76272040	18870	18870	18870	18870	0
41	20231102	190200	76272040	18870	18870	18870	18870	0
42	20231102	190100	76272040	18870	18870	18870	18870	0
43	20231102	190000	76272040	18870	18870	18870	18870	0
44	20231102	185900	76272040	18870	18870	18870	18870	0
45	20231102	185800	76272040	18870	18870	18870	18870	0
46	20231102	185700	76272040	18870	18870	18870	18870	0
47	20231102	185600	76272040	18870	18870	18870	18870	0
48	20231102	185500	76272040	18870	18870	18870	18870	0
49	20231102	185400	76272040	18870	18870	18870	18870	0
50	20231102	185300	76272040	18870	18870	18870	18870	0
51	20231102	185200	76272040	18870	18870	18870	18870	0
52	20231102	185100	76272040	18870	18870	18870	18870	0
53	20231102	185000	76272040	18870	18870	18870	18870	0
54	20231102	184900	76272040	18870	18870	18870	18870	0
55	20231102	184800	76272040	18870	18870	18870	18870	0
56	20231102	184700	76272040	18870	18870	18870	18870	0
57	20231102	184600	76272040	18870	18870	18870	18870	0
58	20231102	184500	76272040	18870	18870	18870	18870	0
59	20231102	184400	76272040	18870	18870	18870	18870	0
60	20231102	184300	76272040	18870	18870	18870	18870	0
61	20231102	184200	76272040	18870	18870	18870	18870	0
62	20231102	184100	76272040	18870	18870	18870	18870	10
63	20231102	184000	76272040	18870	18870	18870	18870	0
64	20231102	183900	76272040	18870	18870	18870	18870	0
65	20231102	183800	76272040	18870	18870	18870	18870	0
66	20231102	183700	76272040	18870	18870	18870	18870	0
67	20231102	183600	76272040	18870	18870	18870	18870	0
68	20231102	183500	76272040	18870	18870	18870	18870	0
69	20231102	183400	76272040	18870	18870	18870	18870	0
70	20231102	183300	76272040	18870	18870	18870	18870	0
71	20231102	183200	76272040	18870	18870	18870	18870	0
72	20231102	183100	76272040	18870	18870	18870	18870	0
73	20231102	183000	76272040	18870	18870	18870	18870	0
74	20231102	182900	76272040	18870	18870	18870	18870	0
75	20231102	182800	76272040	18870	18870	18870	18870	0
76	20231102	182700	76272040	18870	18870	18870	18870	0
77	20231102	182600	76272040	18870	18870	18870	18870	0
78	20231102	182500	76272040	18870	18870	18870	18870	0
79	20231102	182400	76272040	18870	18870	18870	18870	0
80	20231102	182300	76272040	18870	18870	18870	18870	0
81	20231102	182200	76272040	18870	18870	18870	18870	0
82	20231102	182100	76272040	18870	18870	18870	18870	0
83	20231102	182000	76272040	18870	18870	18870	18870	0
84	20231102	181900	76272040	18870	18870	18870	18870	0
85	20231102	181800	76272040	18870	18870	18870	18870	0
86	20231102	181700	76272040	18870	18870	18870	18870	0
87	20231102	181600	76272040	18870	18870	18870	18870	0
88	20231102	181500	76272040	18870	18870	18870	18870	0
89	20231102	181400	76272040	18870	18870	18870	18870	0
90	20231102	181300	76272040	18870	18870	18870	18870	0
91	20231102	181200	76272040	18870	18870	18870	18870	0
92	20231102	181100	76272040	18870	18870	18870	18870	10
93	20231102	181000	76272040	18870	18870	18870	18870	0
94	20231102	180900	76272040	18870	18870	18870	18870	0
95	20231102	180800	76272040	18870	18870	18870	18870	0
96	20231102	180700	76272040	18870	18870	18870	18870	0
97	20231102	180600	76272040	18870	18870	18870	18870	0
98	20231102	180500	76272040	18870	18870	18870	18870	0
99	20231102	180400	76272040	18870	18870	18870	18870	0
100	20231102	180300	76272040	18870	18870	18870	18870	0
101	20231102	180200	76272040	18870	18870	18870	18870	0
102	20231102	180100	76272040	18870	18870	18870	18870	0
103	20231102	180000	76272040	18870	18870	18870	18870	0
104	20231102	175900	76272040	18870	18870	18870	18870	0
105	20231102	175800	76272040	18870	18870	18870	18870	0
106	20231102	175700	76272040	18870	18870	18870	18870	0
107	20231102	175600	76272040	18870	18870	18870	18870	0
108	20231102	175500	76272040	18870	18870	18870	18870	0
109	20231102	175400	76272040	18870	18870	18870	18870	0
110	20231102	175300	76272040	18870	18870	18870	18870	0
111	20231102	175200	76272040	18870	18870	18870	18870	0
112	20231102	175100	76272040	18870	18870	18870	18870	0
113	20231102	175000	76272040	18870	18870	18870	18870	0
114	20231102	174900	76272040	18870	18870	18870	18870	0
115	20231102	174800	76272040	18870	18870	18870	18870	0
116	20231102	174700	76272040	18870	18870	18870	18870	0
117	20231102	174600	76272040	18870	18870	18870	18870	0
118	20231102	174500	76272040	18870	18870	18870	18870	0
119	20231102	174400	76272040	18870	18870	18870	18870	0
120	20231102	174300	76272040	18870	18870	18870	18870	0
121	20231102	174200	76272040	18870	18870	18870	18870	0
122	20231102	174100	76272040	18870	18870	18870	18870	10
123	20231102	174000	76272040	18870	18870	18870	18870	0
124	20231102	173900	76272040	18870	18870	18870	18870	0
125	20231102	173800	76272040	18870	18870	18870	18870	0
126	20231102	173700	76272040	18870	18870	18870	18870	0
127	20231102	173600	76272040	18870	18870	18870	18870	0
128	20231102	173500	76272040	18870	18870	18870	18870	0
129	20231102	173400	76272040	18870	18870	18870	18870	0
130	20231102	173300	76272040	18870	18870	18870	18870	0
131	20231102	173200	76272040	18870	18870	18870	18870	0
132	20231102	173100	76272040	18870	18870	18870	18870	0
133	20231102	173000	76272040	18870	18870	18870	18870	0
134	20231102	172900	76272040	18870	18870	18870	18870	0
135	20231102	172800	76272040	18870	18870	18870	18870	0
136	20231102	172700	76272040	18870	18870	18870	18870	0
137	20231102	172600	76272040	18870	18870	18870	18870	0
138	20231102	172500	76272040	18870	18870	18870	18870	0
139	20231102	172400	76272040	18870	18870	18870	18870	0
140	20231102	172300	76272040	18870	18870	18870	18870	0
141	20231102	172200	76272040	18870	18870	18870	18870	0
142	20231102	172100	76272040	18870	18870	18870	18870	0
143	20231102	172000	76272040	18870	18870	18870	18870	0
144	20231102	171900	76272040	18870	18870	18870	18870	0
145	20231102	171800	76272040	18870	18870	18870	18870	0
146	20231102	171700	76272040	18870	18870	18870	18870	0
147	20231102	171600	76272040	18870	18870	18870	18870	0
148	20231102	171500	76272040	18870	18870	18870	18870	0
149	20231102	171400	76272040	18870	18870	18870	18870	0
150	20231102	171300	76272040	18870	18870	18870	18870	0
151	20231102	171200	76272040	18870	18870	18870	18870	0
152	20231102	171100	76272040	18870	18870	18870	18870	10
153	20231102	171000	76272040	18870	18870	18870	18870	0
154	20231102	170900	76272040	18870	18870	18870	18870	0
155	20231102	170800	76272040	18870	18870	18870	18870	0
156	20231102	170700	76272040	18870	18870	18870	18870	0
157	20231102	170600	76272040	18870	18870	18870	18870	0
158	20231102	170500	76272040	18870	18870	18870	18870	0
159	20231102	170400	76272040	18870	18870	18870	18870	0
160	20231102	170300	76272040	18870	18870	18870	18870	0
161	20231102	170200	76272040	18870	18870	18870	18870	0
162	20231102	170100	76272040	18870	18870	18870	18870	0
163	20231102	170000	76272040	18870	18870	18870	18870	0
164	20231102	165900	76272040	18870	18870	18870	18870	0
165	20231102	165800	76272040	18870	18870	18870	18870	0
166	20231102	165700	76272040	18870	18870	18870	18870	0
167	20231102	165600	76272040	18870	18870	18870	18870	0
168	20231102	165500	76272040	18870	18870	18870	18870	0
169	20231102	165400	76272040	18870	18870	18870	18870	0
170	20231102	165300	76272040	18870	18870	18870	18870	0
171	20231102	165200	76272040	18870	18870	18870	18870	0
172	20231102	165100	76272040	18870	18870	18870	18870	0
173	20231102	165000	76272040	18870	18870	18870	18870	0
174	20231102	164900	76272040	18870	18870	18870	18870	0
175	20231102	164800	76272040	18870	18870	18870	18870	0
176	20231102	164700	76272040	18870	18870	18870	18870	0
177	20231102	164600	76272040	18870	18870	18870	18870	0
178	20231102	164500	76272040	18870	18870	18870	18870	0
179	20231102	164400	76272040	18870	18870	18870	18870	0
180	20231102	164300	76272040	18870	18870	18870	18870	0
181	20231102	164200	76272040	18870	18870	18870	18870	0
182	20231102	164100	76272040	18870	18870	18870	18870	10
183	20231102	164000	76272040	18870	18870	18870	18870	0
184	20231102	163900	76272040	18870	18870	18870	18870	0
185	20231102	163800	76272040	18870	18870	18870	18870	0
186	20231102	163700	76272040	18870	18870	18870	18870	0
187	20231102	163600	76272040	18870	18870	18870	18870	0
188	20231102	163500	76272040	18870	18870	18870	18870	0
189	20231102	163400	76272040	18870	18870	18870	18870	0
190	20231102	163300	76272040	18870	18870	18870	18870	0
191	20231102	163200	76272040	18870	18870	18870	18870	0
192	20231102	163100	76272040	18870	18870	18870	18870	0
193	20231102	163000	76272040	18870	18870	18870	18870	0
194	20231102	162900	76272040	18870	18870	18870	18870	0
195	20231102	162800	76272040	18870	18870	18870	18870	0
196	20231102	162700	76272040	18870	18870	18870	18870	0
197	20231102	162600	76272040	18870	18870	18870	18870	0
198	20231102	162500	76272040	18870	18870	18870	18870	0
199	20231102	162400	76272040	18870	18870	18870	18870	0
200	20231102	162300	76272040	18870	18870	18870	18870	0
201	20231102	162200	76272040	18870	18870	18870	18870	0
202	20231102	162100	76272040	18870	18870	18870	18870	0
203	20231102	162000	76272040	18870	18870	18870	18870	0
204	20231102	161900	76272040	18870	18870	18870	18870	0
205	20231102	161800	76272040	18870	18870	18870	18870	0
206	20231102	161700	76272040	18870	18870	18870	18870	0
207	20231102	161600	76272040	18870	18870	18870	18870	0
208	20231102	161500	76272040	18870	18870	18870	18870	0
209	20231102	161400	76272040	18870	18870	18870	18870	0
210	20231102	161300	76272040	18870	18870	18870	18870	0
211	20231102	161200	76272040	18870	18870	18870	18870	0
212	20231102	161100	76272040	18870	18870	18870	18870	10
213	20231102	161000	76272040	18870	18870	18870	18870	0
214	20231102	160900	76272040	18870	18870	18870	18870	0
215	20231102	160800	76272040	18870	18870	18870	18870	0
216	20231102	160700	76272040	18870	18870	18870	18870	0
217	20231102	160600	76272040	18870	18870	18870	18870	0
218	20231102	160500	76272040	18870	18870	18870	18870	0
219	20231102	160400	76272040	18870	18870	18870	18870	0
220	20231102	160300	76272040	18870	18870	18870	18870	0
221	20231102	160200	76272040	18870	18870	18870	18870	0
222	20231102	160100	76272040	18870	18870	18870	18870	0
223	20231102	160000	76272040	18870	18870	18870	18870	0
224	20231102	155900	76272040	18870	18870	18870	18870	0
225	20231102	155800	76272040	18870	18870	18870	18870	0
226	20231102	155700	76272040	18870	18870	18870	18870	0
227	20231102	155600	76272040	18870	18870	18870	18870	0
228	20231102	155500	76272040	18870	18870	18870	18870	0
229	20231102	155400	76272040	18870	18870	18870	18870	0
230	20231102	155300	76272040	18870	18870	18870	18870	0
231	20231102	155200	76272040	18870	18870	18870	18870	0
232	20231102	155100	76272040	18870	18870	18870	18870	0
233	20231102	155000	76272040	18870	18870	18870	18870	0
234	20231102	154900	76272040	18870	18870	18870	18870	0
235	20231102	154800	76272040	18870	18870	18870	18870	0
236	20231102	154700	76272040	18870	18870	18870	18870	0
237	20231102	154600	76272040	18870	18870	18870	18870	0
238	20231102	154500	76272040	18870	18870	18870	18870	0
239	20231102	154400	76272040	18870	18870	18870	18870	0
240	20231102	154300	76272040	18870	18870	18870	18870	0
241	20231102	154200	76272040	18870	18870	18870	18870	0
242	20231102	154100	76272040	18870	18870	18870	18870	10
243	20231102	154000	76272040	18870	18870	18870	18870	0
244	20231102	153900	76272040	18870	18870	18870	18870	0
245	20231102	153800	76272040	18870	18870	18870	18870	0
246	20231102	153700	76272040	18870	18870	18870	18870	0
247	20231102	153600	76272040	18870	18870	18870	18870	0
248	20231102	153500	76272040	18870	18870	18870	18870	0
249	20231102	153400	76272040	18870	18870	18870	18870	0
250	20231102	153300	76272040	18870	18870	18870	18870	0
251	20231102	153200	76272040	18870	18870	18870	18870	0
252	20231102	153100	76272040	18870	18870	18870	18870	0
253	20231102	153000	76272040	18870	18870	18870	18870	10
254	20231102	152900	76083340	18870	18870	18870	18870	0
255	20231102	152800	76083340	18870	18870	18870	18870	0
256	20231102	152700	76083340	18870	18870	18870	18870	0
257	20231102	152600	76083340	18870	18870	18870	18870	0
258	20231102	152500	76083340	18870	18870	18870	18870	0
259	20231102	152400	76083340	18870	18870	18870	18870	0
260	20231102	152300	76083340	18870	18870	18870	18870	0
261	20231102	152200	76083340	18870	18870	18870	18870	0
262	20231102	152100	76083340	18870	18870	18870	18870	0
263	20231102	152000	76083340	18870	18870	18870	18870	0
264	20231102	151900	76083340	18870	18870	18870	18870	1
265	20231102	151800	76064470	18830	18830	18830	18830	28
266	20231102	151700	75537230	18820	18820	18820	18820	0
267	20231102	151600	75537230	18820	18830	18830	18820	73
268	20231102	151500	74162850	18840	18840	18840	18840	18
269	20231102	151400	73823730	18840	18850	18850	18840	20
270	20231102	151300	73446830	18850	18850	18850	18850	0
271	20231102	151200	73446830	18850	18850	18850	18850	0
272	20231102	151100	73446830	18850	18850	18850	18850	0
273	20231102	151000	73446830	18850	18860	18860	18850	234
274	20231102	150900	69033600	18850	18850	18850	18850	0
275	20231102	150800	69033600	18850	18850	18850	18850	0
276	20231102	150700	69033600	18850	18850	18850	18850	0
277	20231102	150600	69033600	18850	18850	18850	18850	1
278	20231102	150500	69014750	18830	18830	18830	18830	0
279	20231102	150400	69014750	18830	18830	18830	18830	0
280	20231102	150300	69014750	18830	18830	18830	18830	0
281	20231102	150200	69014750	18830	18830	18830	18830	0
282	20231102	150100	69014750	18830	18830	18830	18830	0
283	20231102	150000	69014750	18830	18830	18830	18830	0
284	20231102	145900	69014750	18830	18830	18830	18830	0
285	20231102	145800	69014750	18830	18830	18830	18830	0
286	20231102	145700	69014750	18830	18830	18830	18830	0
287	20231102	145600	69014750	18830	18830	18830	18830	0
288	20231102	145500	69014750	18830	18830	18830	18830	0
289	20231102	145400	69014750	18830	18840	18840	18830	106
290	20231102	145300	67017900	18850	18850	18850	18850	0
291	20231102	145200	67017900	18850	18850	18850	18850	0
292	20231102	145100	67017900	18850	18850	18850	18850	0
293	20231102	145000	67017900	18850	18850	18850	18850	0
294	20231102	144900	67017900	18850	18850	18850	18850	8
295	20231102	144800	66867100	18850	18850	18850	18850	10
296	20231102	144700	66678600	18850	18850	18850	18850	0
297	20231102	144600	66678600	18850	18850	18850	18850	2
298	20231102	144500	66640900	18850	18850	18850	18850	39
299	20231102	144400	65905750	18850	18850	18850	18850	0
300	20231102	144300	65905750	18850	18850	18850	18850	0
301	20231102	144200	65905750	18850	18850	18850	18850	0
302	20231102	144100	65905750	18850	18850	18850	18850	0
303	20231102	144000	65905750	18850	18850	18850	18850	0
304	20231102	143900	65905750	18850	18850	18850	18850	0
305	20231102	143800	65905750	18850	18850	18850	18850	0
306	20231102	143700	65905750	18850	18850	18850	18850	0
307	20231102	143600	65905750	18850	18850	18850	18850	0
308	20231102	143500	65905750	18850	18850	18850	18850	0
309	20231102	143400	65905750	18850	18850	18850	18850	0
310	20231102	143300	65905750	18850	18850	18850	18850	0
311	20231102	143200	65905750	18850	18850	18850	18850	10
312	20231102	143100	65717250	18850	18850	18850	18850	0
313	20231102	143000	65717250	18850	18850	18850	18850	0
314	20231102	142900	65717250	18850	18850	18850	18850	0
315	20231102	142800	65717250	18850	18850	18850	18850	0
316	20231102	142700	65717250	18850	18850	18850	18850	0
317	20231102	142600	65717250	18850	18850	18850	18850	0
318	20231102	142500	65717250	18850	18850	18850	18850	0
319	20231102	142400	65717250	18850	18850	18850	18850	3
320	20231102	142300	65660700	18850	18850	18850	18850	0
321	20231102	142200	65660700	18850	18850	18850	18850	0
322	20231102	142100	65660700	18850	18850	18850	18850	0
323	20231102	142000	65660700	18850	18850	18850	18850	0
324	20231102	141900	65660700	18850	18850	18850	18850	0
325	20231102	141800	65660700	18850	18850	18850	18850	0
326	20231102	141700	65660700	18850	18850	18850	18850	0
327	20231102	141600	65660700	18850	18850	18850	18850	0
328	20231102	141500	65660700	18850	18850	18850	18850	0
329	20231102	141400	65660700	18850	18850	18850	18850	0
330	20231102	141300	65660700	18850	18850	18850	18850	0
331	20231102	141200	65660700	18850	18850	18850	18850	0
332	20231102	141100	65660700	18850	18850	18850	18850	0
333	20231102	141000	65660700	18850	18850	18850	18850	0
334	20231102	140900	65660700	18850	18850	18850	18850	0
335	20231102	140800	65660700	18850	18850	18850	18850	0
336	20231102	140700	65660700	18850	18850	18850	18850	50
337	20231102	140600	64718200	18850	18850	18850	18850	300
338	20231102	140500	59063200	18850	18850	18850	18850	99
339	20231102	140400	57197050	18850	18850	18850	18850	0
340	20231102	140300	57197050	18850	18850	18850	18850	0
341	20231102	140200	57197050	18850	18850	18850	18850	0
342	20231102	140100	57197050	18850	18850	18850	18850	0
343	20231102	140000	57197050	18850	18850	18850	18850	0
344	20231102	135900	57197050	18850	18850	18850	18850	0
345	20231102	135800	57197050	18850	18850	18850	18850	1
346	20231102	135700	57178200	18840	18840	18840	18840	0
347	20231102	135600	57178200	18840	18840	18840	18840	0
348	20231102	135500	57178200	18840	18840	18840	18840	0
349	20231102	135400	57178200	18840	18840	18840	18840	0
350	20231102	135300	57178200	18840	18840	18840	18840	80
351	20231102	135200	55671000	18850	18850	18850	18850	110
352	20231102	135100	53597500	18860	18860	18860	18860	0
353	20231102	135000	53597500	18860	18860	18860	18860	0
354	20231102	134900	53597500	18860	18860	18860	18860	0
355	20231102	134800	53597500	18860	18860	18860	18860	0
356	20231102	134700	53597500	18860	18860	18860	18860	0
357	20231102	134600	53597500	18860	18860	18860	18860	0
358	20231102	134500	53597500	18860	18860	18860	18860	0
359	20231102	134400	53597500	18860	18860	18860	18860	0
360	20231102	134300	53597500	18860	18860	18860	18860	2
361	20231102	134200	53559780	18860	18860	18860	18860	0
362	20231102	134100	53559780	18860	18860	18860	18860	0
363	20231102	134000	53559780	18860	18860	18860	18860	0
364	20231102	133900	53559780	18860	18860	18860	18860	0
365	20231102	133800	53559780	18860	18860	18860	18860	0
366	20231102	133700	53559780	18860	18860	18860	18860	0
367	20231102	133600	53559780	18860	18860	18860	18860	133
368	20231102	133500	51051400	18860	18860	18860	18860	0
369	20231102	133400	51051400	18860	18860	18860	18860	0
370	20231102	133300	51051400	18860	18860	18860	18860	0
371	20231102	133200	51051400	18860	18860	18860	18860	0
372	20231102	133100	51051400	18860	18860	18860	18860	0
373	20231102	133000	51051400	18860	18860	18860	18860	0
374	20231102	132900	51051400	18860	18860	18860	18860	0
375	20231102	132800	51051400	18860	18860	18860	18860	0
376	20231102	132700	51051400	18860	18860	18860	18860	0
377	20231102	132600	51051400	18860	18860	18860	18860	0
378	20231102	132500	51051400	18860	18860	18860	18860	0
379	20231102	132400	51051400	18860	18860	18860	18860	0
380	20231102	132300	51051400	18860	18860	18860	18860	1
381	20231102	132200	51032540	18860	18860	18860	18860	9
382	20231102	132100	50862800	18860	18860	18860	18860	0
383	20231102	132000	50862800	18860	18860	18860	18860	20
384	20231102	131900	50485600	18860	18860	18860	18860	0
385	20231102	131800	50485600	18860	18860	18860	18860	0
386	20231102	131700	50485600	18860	18860	18860	18860	0
387	20231102	131600	50485600	18860	18860	18860	18860	0
388	20231102	131500	50485600	18860	18860	18860	18860	0
389	20231102	131400	50485600	18860	18860	18860	18860	0
390	20231102	131300	50485600	18860	18860	18860	18860	0
391	20231102	131200	50485600	18860	18860	18860	18860	0
392	20231102	131100	50485600	18860	18860	18860	18860	0
393	20231102	131000	50485600	18860	18860	18860	18860	0
394	20231102	130900	50485600	18860	18860	18860	18860	0
395	20231102	130800	50485600	18860	18860	18860	18860	0
396	20231102	130700	50485600	18860	18860	18860	18860	0
397	20231102	130600	50485600	18860	18860	18860	18860	5
398	20231102	130500	50391300	18860	18860	18860	18860	0
399	20231102	130400	50391300	18860	18860	18860	18860	0
400	20231102	130300	50391300	18860	18860	18860	18860	0
401	20231102	130200	50391300	18860	18860	18860	18860	0
402	20231102	130100	50391300	18860	18860	18860	18860	0
403	20231102	130000	50391300	18860	18860	18860	18860	2
404	20231102	125900	50353580	18860	18860	18860	18860	0
405	20231102	125800	50353580	18860	18860	18860	18860	0
406	20231102	125700	50353580	18860	18860	18860	18860	20
407	20231102	125600	49976380	18860	18860	18860	18860	11
408	20231102	125500	49768920	18860	18860	18860	18860	13
409	20231102	125400	49523740	18860	18860	18860	18860	0
410	20231102	125300	49523740	18860	18860	18860	18860	0
411	20231102	125200	49523740	18860	18860	18860	18860	0
412	20231102	125100	49523740	18860	18860	18860	18860	0
413	20231102	125000	49523740	18860	18860	18860	18860	0
414	20231102	124900	49523740	18860	18860	18860	18860	100
415	20231102	124800	47637740	18870	18870	18870	18870	61
416	20231102	124700	46486670	18870	18870	18870	18870	0
417	20231102	124600	46486670	18870	18870	18870	18870	0
418	20231102	124500	46486670	18870	18870	18870	18870	0
419	20231102	124400	46486670	18870	18870	18870	18870	20
420	20231102	124300	46109270	18870	18870	18870	18870	0
421	20231102	124200	46109270	18870	18870	18870	18870	0
422	20231102	124100	46109270	18870	18870	18870	18870	0
423	20231102	124000	46109270	18870	18870	18870	18870	0
424	20231102	123900	46109270	18870	18870	18870	18870	0
425	20231102	123800	46109270	18870	18870	18870	18870	0
426	20231102	123700	46109270	18870	18870	18870	18870	0
427	20231102	123600	46109270	18870	18870	18870	18870	0
428	20231102	123500	46109270	18870	18870	18870	18870	0
429	20231102	123400	46109270	18870	18870	18870	18870	0
430	20231102	123300	46109270	18870	18870	18870	18870	0
431	20231102	123200	46109270	18870	18870	18870	18870	0
432	20231102	123100	46109270	18870	18870	18870	18870	0
433	20231102	123000	46109270	18870	18870	18870	18870	0
434	20231102	122900	46109270	18870	18870	18870	18870	0
435	20231102	122800	46109270	18870	18870	18870	18870	0
436	20231102	122700	46109270	18870	18870	18870	18870	0
437	20231102	122600	46109270	18870	18870	18870	18870	0
438	20231102	122500	46109270	18870	18870	18870	18870	0
439	20231102	122400	46109270	18870	18870	18870	18870	0
440	20231102	122300	46109270	18870	18870	18870	18870	0
441	20231102	122200	46109270	18870	18880	18880	18870	11
442	20231102	122100	45901690	18870	18870	18870	18870	0
443	20231102	122000	45901690	18870	18870	18870	18870	0
444	20231102	121900	45901690	18870	18880	18880	18870	11
445	20231102	121800	45694110	18880	18880	18880	18880	0
446	20231102	121700	45694110	18880	18880	18880	18880	0
447	20231102	121600	45694110	18880	18880	18880	18880	0
448	20231102	121500	45694110	18880	18880	18880	18880	0
449	20231102	121400	45694110	18880	18880	18880	18880	0
450	20231102	121300	45694110	18880	18880	18880	18880	1
451	20231102	121200	45675230	18870	18870	18870	18870	0
452	20231102	121100	45675230	18870	18870	18870	18870	0
453	20231102	121000	45675230	18870	18870	18870	18870	0
454	20231102	120900	45675230	18870	18870	18870	18870	0
455	20231102	120800	45675230	18870	18870	18870	18870	100
456	20231102	120700	43788230	18870	18870	18870	18870	0
457	20231102	120600	43788230	18870	18870	18870	18870	0
458	20231102	120500	43788230	18870	18870	18870	18870	100
459	20231102	120400	41901230	18880	18880	18880	18880	1
460	20231102	120300	41882350	18890	18890	18890	18890	0
461	20231102	120200	41882350	18890	18890	18890	18890	0
462	20231102	120100	41882350	18890	18890	18890	18890	0
463	20231102	120000	41882350	18890	18890	18890	18890	0
464	20231102	115900	41882350	18890	18890	18890	18890	0
465	20231102	115800	41882350	18890	18880	18890	18880	502
466	20231102	115700	32402570	18890	18890	18890	18890	0
467	20231102	115600	32402570	18890	18890	18890	18890	0
468	20231102	115500	32402570	18890	18890	18890	18890	0
469	20231102	115400	32402570	18890	18890	18890	18890	0
470	20231102	115300	32402570	18890	18880	18890	18880	147
471	20231102	115200	29625770	18880	18880	18880	18880	0
472	20231102	115100	29625770	18880	18880	18880	18880	0
473	20231102	115000	29625770	18880	18880	18880	18880	0
474	20231102	114900	29625770	18880	18880	18880	18880	0
475	20231102	114800	29625770	18880	18880	18880	18880	0
476	20231102	114700	29625770	18880	18880	18880	18880	0
477	20231102	114600	29625770	18880	18880	18880	18880	7
478	20231102	114500	29493610	18880	18880	18880	18880	0
479	20231102	114400	29493610	18880	18880	18880	18880	12
480	20231102	114300	29267050	18890	18890	18890	18890	0
481	20231102	114200	29267050	18890	18890	18890	18890	0
482	20231102	114100	29267050	18890	18890	18890	18890	0
483	20231102	114000	29267050	18890	18890	18890	18890	0
484	20231102	113900	29267050	18890	18890	18890	18890	0
485	20231102	113800	29267050	18890	18890	18890	18890	0
486	20231102	113700	29267050	18890	18890	18890	18890	0
487	20231102	113600	29267050	18890	18890	18890	18890	0
488	20231102	113500	29267050	18890	18890	18890	18890	0
489	20231102	113400	29267050	18890	18890	18890	18890	0
490	20231102	113300	29267050	18890	18890	18890	18890	0
491	20231102	113200	29267050	18890	18890	18890	18890	0
492	20231102	113100	29267050	18890	18890	18890	18890	0
493	20231102	113000	29267050	18890	18890	18890	18890	0
494	20231102	112900	29267050	18890	18890	18890	18890	0
495	20231102	112800	29267050	18890	18890	18890	18890	0
496	20231102	112700	29267050	18890	18890	18890	18890	0
497	20231102	112600	29267050	18890	18890	18890	18890	0
498	20231102	112500	29267050	18890	18890	18890	18890	0
499	20231102	112400	29267050	18890	18890	18890	18890	0
500	20231102	112300	29267050	18890	18890	18890	18890	0
501	20231102	112200	29267050	18890	18890	18890	18890	0
502	20231102	112100	29267050	18890	18890	18890	18890	0
503	20231102	112000	29267050	18890	18890	18890	18890	0
504	20231102	111900	29267050	18890	18890	18890	18890	1
505	20231102	111800	29248160	18890	18890	18890	18890	3
506	20231102	111700	29191490	18880	18880	18880	18880	0
507	20231102	111600	29191490	18880	18880	18880	18880	0
508	20231102	111500	29191490	18880	18880	18880	18880	1
509	20231102	111400	29172610	18880	18880	18880	18880	0
510	20231102	111300	29172610	18880	18880	18880	18880	0
511	20231102	111200	29172610	18880	18880	18880	18880	0
512	20231102	111100	29172610	18880	18880	18880	18880	0
513	20231102	111000	29172610	18880	18880	18880	18880	0
514	20231102	110900	29172610	18880	18880	18880	18880	0
515	20231102	110800	29172610	18880	18880	18880	18880	0
516	20231102	110700	29172610	18880	18880	18880	18880	30
517	20231102	110600	28606210	18880	18880	18880	18880	0
518	20231102	110500	28606210	18880	18880	18880	18880	0
519	20231102	110400	28606210	18880	18880	18880	18880	0
520	20231102	110300	28606210	18880	18880	18880	18880	0
521	20231102	110200	28606210	18880	18880	18880	18880	0
522	20231102	110100	28606210	18880	18880	18880	18880	0
523	20231102	110000	28606210	18880	18880	18880	18880	0
524	20231102	105900	28606210	18880	18880	18880	18880	0
525	20231102	105800	28606210	18880	18890	18890	18880	600
526	20231102	105700	17276440	18890	18890	18890	18890	0
527	20231102	105600	17276440	18890	18890	18890	18890	0
528	20231102	105500	17276440	18890	18890	18890	18890	0
529	20231102	105400	17276440	18890	18890	18890	18890	0
530	20231102	105300	17276440	18890	18890	18890	18890	0
531	20231102	105200	17276440	18890	18900	18900	18890	11
532	20231102	105100	17068550	18900	18900	18900	18900	206
533	20231102	105000	13175150	18900	18900	18900	18900	0
534	20231102	104900	13175150	18900	18900	18900	18900	0
535	20231102	104800	13175150	18900	18900	18900	18900	0
536	20231102	104700	13175150	18900	18900	18900	18900	0
537	20231102	104600	13175150	18900	18900	18900	18900	0
538	20231102	104500	13175150	18900	18900	18900	18900	0
539	20231102	104400	13175150	18900	18900	18900	18900	0
540	20231102	104300	13175150	18900	18900	18900	18900	0
541	20231102	104200	13175150	18900	18900	18900	18900	0
542	20231102	104100	13175150	18900	18900	18900	18900	0
543	20231102	104000	13175150	18900	18900	18900	18900	0
544	20231102	103900	13175150	18900	18900	18900	18900	0
545	20231102	103800	13175150	18900	18900	18900	18900	0
546	20231102	103700	13175150	18900	18900	18900	18900	0
547	20231102	103600	13175150	18900	18900	18900	18900	0
548	20231102	103500	13175150	18900	18900	18900	18900	0
549	20231102	103400	13175150	18900	18900	18900	18900	0
550	20231102	103300	13175150	18900	18900	18900	18900	50
551	20231102	103200	12230150	18880	18880	18880	18880	0
552	20231102	103100	12230150	18880	18880	18880	18880	0
553	20231102	103000	12230150	18880	18880	18880	18880	0
554	20231102	102900	12230150	18880	18880	18880	18880	0
555	20231102	102800	12230150	18880	18880	18880	18880	0
556	20231102	102700	12230150	18880	18880	18880	18880	0
557	20231102	102600	12230150	18880	18890	18890	18880	20
558	20231102	102500	11852500	18900	18900	18900	18900	0
559	20231102	102400	11852500	18900	18900	18900	18900	0
560	20231102	102300	11852500	18900	18900	18900	18900	0
561	20231102	102200	11852500	18900	18900	18900	18900	0
562	20231102	102100	11852500	18900	18900	18900	18900	0
563	20231102	102000	11852500	18900	18900	18900	18900	0
564	20231102	101900	11852500	18900	18900	18900	18900	0
565	20231102	101800	11852500	18900	18900	18900	18900	0
566	20231102	101700	11852500	18900	18900	18900	18900	0
567	20231102	101600	11852500	18900	18900	18900	18900	0
568	20231102	101500	11852500	18900	18900	18900	18900	0
569	20231102	101400	11852500	18900	18900	18900	18900	1
570	20231102	101300	11833600	18900	18900	18900	18900	1
571	20231102	101200	11814700	18900	18900	18900	18900	0
572	20231102	101100	11814700	18900	18900	18900	18900	0
573	20231102	101000	11814700	18900	18900	18900	18900	0
574	20231102	100900	11814700	18900	18900	18900	18900	0
575	20231102	100800	11814700	18900	18900	18900	18900	1
576	20231102	100700	11795800	18900	18900	18900	18900	0
577	20231102	100600	11795800	18900	18900	18900	18900	2
578	20231102	100500	11758000	18900	18900	18900	18900	5
579	20231102	100400	11663500	18900	18900	18900	18900	0
580	20231102	100300	11663500	18900	18900	18900	18900	0
581	20231102	100200	11663500	18900	18900	18900	18900	10
582	20231102	100100	11474500	18900	18900	18900	18900	0
583	20231102	100000	11474500	18900	18900	18900	18900	0
584	20231102	095900	11474500	18900	18900	18900	18900	0
585	20231102	095800	11474500	18900	18900	18900	18900	0
586	20231102	095700	11474500	18900	18900	18900	18900	0
587	20231102	095600	11474500	18900	18900	18900	18900	15
588	20231102	095500	11191000	18900	18900	18900	18900	0
589	20231102	095400	11191000	18900	18900	18900	18900	0
590	20231102	095300	11191000	18900	18900	18900	18900	0
591	20231102	095200	11191000	18900	18900	18900	18900	0
592	20231102	095100	11191000	18900	18900	18900	18900	0
593	20231102	095000	11191000	18900	18900	18900	18900	0
594	20231102	094900	11191000	18900	18900	18900	18900	1
595	20231102	094800	11172100	18900	18900	18900	18900	0
596	20231102	094700	11172100	18900	18900	18900	18900	0
597	20231102	094600	11172100	18900	18900	18900	18900	0
598	20231102	094500	11172100	18900	18900	18900	18900	1
599	20231102	094400	11153200	18900	18900	18900	18900	0
600	20231102	094300	11153200	18900	18900	18900	18900	0
601	20231102	094200	11153200	18900	18900	18900	18900	0
602	20231102	094100	11153200	18900	18900	18900	18900	0
603	20231102	094000	11153200	18900	18900	18900	18900	0
604	20231102	093900	11153200	18900	18900	18900	18900	0
605	20231102	093800	11153200	18900	18900	18900	18900	0
606	20231102	093700	11153200	18900	18900	18900	18900	100
607	20231102	093600	9263200	19040	19040	19040	19040	0
608	20231102	093500	9263200	19040	19040	19040	19040	0
609	20231102	093400	9263200	19040	19040	19040	19040	1
610	20231102	093300	9244160	19040	19040	19040	19040	1
611	20231102	093200	9225120	19030	19030	19030	19030	5
612	20231102	093100	9129970	19040	19040	19040	19040	3
613	20231102	093000	9072850	19040	19040	19040	19040	5
614	20231102	092900	8977650	19040	19040	19040	19040	1
615	20231102	092800	8958610	18870	19040	19040	18870	2
616	20231102	092700	8920700	19050	19050	19050	19050	0
617	20231102	092600	8920700	19050	19050	19050	19050	0
618	20231102	092500	8920700	19050	19050	19050	19050	0
619	20231102	092400	8920700	19050	19050	19050	19050	295
620	20231102	092300	3300950	19050	19050	19050	19050	0
621	20231102	092200	3300950	19050	19050	19050	19050	0
622	20231102	092100	3300950	19050	19050	19050	19050	0
623	20231102	092000	3300950	19050	19050	19050	19050	0
624	20231102	091900	3300950	19050	19050	19050	19050	5
625	20231102	091800	3205700	19050	19050	19050	19050	0
626	20231102	091700	3205700	19050	19050	19050	19050	5
627	20231102	091600	3110450	19050	19050	19050	19050	0
628	20231102	091500	3110450	19050	19050	19050	19050	0
629	20231102	091400	3110450	19050	19050	19050	19050	0
630	20231102	091300	3110450	19050	19050	19050	19050	0
631	20231102	091200	3110450	19050	19050	19050	19050	1
632	20231102	091100	3091400	19050	19050	19050	19050	30
633	20231102	091000	2519900	19050	19050	19050	19050	0
634	20231102	090900	2519900	19050	19050	19050	19050	0
635	20231102	090800	2519900	19050	19050	19050	19050	0
636	20231102	090700	2519900	19050	19050	19050	19050	0
637	20231102	090600	2519900	19050	19050	19050	19050	0
638	20231102	090500	2519900	19050	19050	19050	19050	0
639	20231102	090400	2519900	19050	19050	19050	19050	0
640	20231102	090300	2519900	19050	19050	19050	19050	26
641	20231102	090200	2024600	19100	19100	19100	19100	0
642	20231102	090100	2024600	19100	19100	19100	19100	0
643	20231102	090000	2024600	19100	19100	19100	19100	106