KissMeData/069080/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	194500	471586700	13570	13570	13570	13570	1601
3	20231102	194400	471586700	13570	13570	13570	13570	0
4	20231102	194300	471586700	13570	13570	13570	13570	0
5	20231102	194200	471586700	13570	13570	13570	13570	0
6	20231102	194100	471586700	13570	13570	13570	13570	0
7	20231102	194000	471586700	13570	13570	13570	13570	0
8	20231102	193900	471586700	13570	13570	13570	13570	0
9	20231102	193800	471586700	13570	13570	13570	13570	0
10	20231102	193700	471586700	13570	13570	13570	13570	0
11	20231102	193600	471586700	13570	13570	13570	13570	0
12	20231102	193500	471586700	13570	13570	13570	13570	0
13	20231102	193400	471586700	13570	13570	13570	13570	0
14	20231102	193300	471586700	13570	13570	13570	13570	0
15	20231102	193200	471586700	13570	13570	13570	13570	0
16	20231102	193100	471586700	13570	13570	13570	13570	0
17	20231102	193000	471586700	13570	13570	13570	13570	0
18	20231102	192900	471586700	13570	13570	13570	13570	0
19	20231102	192800	471586700	13570	13570	13570	13570	0
20	20231102	192700	471586700	13570	13570	13570	13570	0
21	20231102	192600	471586700	13570	13570	13570	13570	0
22	20231102	192500	471586700	13570	13570	13570	13570	0
23	20231102	192400	471586700	13570	13570	13570	13570	0
24	20231102	192300	471586700	13570	13570	13570	13570	0
25	20231102	192200	471586700	13570	13570	13570	13570	0
26	20231102	192100	471586700	13570	13570	13570	13570	0
27	20231102	192000	471586700	13570	13570	13570	13570	0
28	20231102	191900	471586700	13570	13570	13570	13570	0
29	20231102	191800	471586700	13570	13570	13570	13570	0
30	20231102	191700	471586700	13570	13570	13570	13570	0
31	20231102	191600	471586700	13570	13570	13570	13570	0
32	20231102	191500	471586700	13570	13570	13570	13570	1601
33	20231102	191400	471586700	13570	13570	13570	13570	0
34	20231102	191300	471586700	13570	13570	13570	13570	0
35	20231102	191200	471586700	13570	13570	13570	13570	0
36	20231102	191100	471586700	13570	13570	13570	13570	0
37	20231102	191000	471586700	13570	13570	13570	13570	0
38	20231102	190900	471586700	13570	13570	13570	13570	0
39	20231102	190800	471586700	13570	13570	13570	13570	0
40	20231102	190700	471586700	13570	13570	13570	13570	0
41	20231102	190600	471586700	13570	13570	13570	13570	0
42	20231102	190500	471586700	13570	13570	13570	13570	0
43	20231102	190400	471586700	13570	13570	13570	13570	0
44	20231102	190300	471586700	13570	13570	13570	13570	0
45	20231102	190200	471586700	13570	13570	13570	13570	0
46	20231102	190100	471586700	13570	13570	13570	13570	0
47	20231102	190000	471586700	13570	13570	13570	13570	0
48	20231102	185900	471586700	13570	13570	13570	13570	0
49	20231102	185800	471586700	13570	13570	13570	13570	0
50	20231102	185700	471586700	13570	13570	13570	13570	0
51	20231102	185600	471586700	13570	13570	13570	13570	0
52	20231102	185500	471586700	13570	13570	13570	13570	0
53	20231102	185400	471586700	13570	13570	13570	13570	0
54	20231102	185300	471586700	13570	13570	13570	13570	0
55	20231102	185200	471586700	13570	13570	13570	13570	0
56	20231102	185100	471586700	13570	13570	13570	13570	0
57	20231102	185000	471586700	13570	13570	13570	13570	0
58	20231102	184900	471586700	13570	13570	13570	13570	0
59	20231102	184800	471586700	13570	13570	13570	13570	0
60	20231102	184700	471586700	13570	13570	13570	13570	0
61	20231102	184600	471586700	13570	13570	13570	13570	0
62	20231102	184500	471586700	13570	13570	13570	13570	1601
63	20231102	184400	471586700	13570	13570	13570	13570	0
64	20231102	184300	471586700	13570	13570	13570	13570	0
65	20231102	184200	471586700	13570	13570	13570	13570	0
66	20231102	184100	471586700	13570	13570	13570	13570	0
67	20231102	184000	471586700	13570	13570	13570	13570	0
68	20231102	183900	471586700	13570	13570	13570	13570	0
69	20231102	183800	471586700	13570	13570	13570	13570	0
70	20231102	183700	471586700	13570	13570	13570	13570	0
71	20231102	183600	471586700	13570	13570	13570	13570	0
72	20231102	183500	471586700	13570	13570	13570	13570	0
73	20231102	183400	471586700	13570	13570	13570	13570	0
74	20231102	183300	471586700	13570	13570	13570	13570	0
75	20231102	183200	471586700	13570	13570	13570	13570	0
76	20231102	183100	471586700	13570	13570	13570	13570	0
77	20231102	183000	471586700	13570	13570	13570	13570	0
78	20231102	182900	471586700	13570	13570	13570	13570	0
79	20231102	182800	471586700	13570	13570	13570	13570	0
80	20231102	182700	471586700	13570	13570	13570	13570	0
81	20231102	182600	471586700	13570	13570	13570	13570	0
82	20231102	182500	471586700	13570	13570	13570	13570	0
83	20231102	182400	471586700	13570	13570	13570	13570	0
84	20231102	182300	471586700	13570	13570	13570	13570	0
85	20231102	182200	471586700	13570	13570	13570	13570	0
86	20231102	182100	471586700	13570	13570	13570	13570	0
87	20231102	182000	471586700	13570	13570	13570	13570	0
88	20231102	181900	471586700	13570	13570	13570	13570	0
89	20231102	181800	471586700	13570	13570	13570	13570	0
90	20231102	181700	471586700	13570	13570	13570	13570	0
91	20231102	181600	471586700	13570	13570	13570	13570	0
92	20231102	181500	471586700	13570	13570	13570	13570	1601
93	20231102	181400	471586700	13570	13570	13570	13570	0
94	20231102	181300	471586700	13570	13570	13570	13570	0
95	20231102	181200	471586700	13570	13570	13570	13570	0
96	20231102	181100	471586700	13570	13570	13570	13570	0
97	20231102	181000	471586700	13570	13570	13570	13570	0
98	20231102	180900	471586700	13570	13570	13570	13570	0
99	20231102	180800	471586700	13570	13570	13570	13570	0
100	20231102	180700	471586700	13570	13570	13570	13570	0
101	20231102	180600	471586700	13570	13570	13570	13570	0
102	20231102	180500	471586700	13570	13570	13570	13570	0
103	20231102	180400	471586700	13570	13570	13570	13570	0
104	20231102	180300	471586700	13570	13570	13570	13570	0
105	20231102	180200	471586700	13570	13570	13570	13570	0
106	20231102	180100	471586700	13570	13570	13570	13570	0
107	20231102	180000	471586700	13570	13570	13570	13570	0
108	20231102	175900	471586700	13570	13570	13570	13570	0
109	20231102	175800	471586700	13570	13570	13570	13570	0
110	20231102	175700	471586700	13570	13570	13570	13570	0
111	20231102	175600	471586700	13570	13570	13570	13570	0
112	20231102	175500	471586700	13570	13570	13570	13570	0
113	20231102	175400	471586700	13570	13570	13570	13570	0
114	20231102	175300	471586700	13570	13570	13570	13570	0
115	20231102	175200	471586700	13570	13570	13570	13570	0
116	20231102	175100	471586700	13570	13570	13570	13570	0
117	20231102	175000	471586700	13570	13570	13570	13570	0
118	20231102	174900	471586700	13570	13570	13570	13570	0
119	20231102	174800	471586700	13570	13570	13570	13570	0
120	20231102	174700	471586700	13570	13570	13570	13570	0
121	20231102	174600	471586700	13570	13570	13570	13570	0
122	20231102	174500	471586700	13570	13570	13570	13570	1601
123	20231102	174400	471586700	13570	13570	13570	13570	0
124	20231102	174300	471586700	13570	13570	13570	13570	0
125	20231102	174200	471586700	13570	13570	13570	13570	0
126	20231102	174100	471586700	13570	13570	13570	13570	0
127	20231102	174000	471586700	13570	13570	13570	13570	0
128	20231102	173900	471586700	13570	13570	13570	13570	0
129	20231102	173800	471586700	13570	13570	13570	13570	0
130	20231102	173700	471586700	13570	13570	13570	13570	0
131	20231102	173600	471586700	13570	13570	13570	13570	0
132	20231102	173500	471586700	13570	13570	13570	13570	0
133	20231102	173400	471586700	13570	13570	13570	13570	0
134	20231102	173300	471586700	13570	13570	13570	13570	0
135	20231102	173200	471586700	13570	13570	13570	13570	0
136	20231102	173100	471586700	13570	13570	13570	13570	0
137	20231102	173000	471586700	13570	13570	13570	13570	0
138	20231102	172900	471586700	13570	13570	13570	13570	0
139	20231102	172800	471586700	13570	13570	13570	13570	0
140	20231102	172700	471586700	13570	13570	13570	13570	0
141	20231102	172600	471586700	13570	13570	13570	13570	0
142	20231102	172500	471586700	13570	13570	13570	13570	0
143	20231102	172400	471586700	13570	13570	13570	13570	0
144	20231102	172300	471586700	13570	13570	13570	13570	0
145	20231102	172200	471586700	13570	13570	13570	13570	0
146	20231102	172100	471586700	13570	13570	13570	13570	0
147	20231102	172000	471586700	13570	13570	13570	13570	0
148	20231102	171900	471586700	13570	13570	13570	13570	0
149	20231102	171800	471586700	13570	13570	13570	13570	0
150	20231102	171700	471586700	13570	13570	13570	13570	0
151	20231102	171600	471586700	13570	13570	13570	13570	0
152	20231102	171500	471586700	13570	13570	13570	13570	1601
153	20231102	171400	471586700	13570	13570	13570	13570	0
154	20231102	171300	471586700	13570	13570	13570	13570	0
155	20231102	171200	471586700	13570	13570	13570	13570	0
156	20231102	171100	471586700	13570	13570	13570	13570	0
157	20231102	171000	471586700	13570	13570	13570	13570	0
158	20231102	170900	471586700	13570	13570	13570	13570	0
159	20231102	170800	471586700	13570	13570	13570	13570	0
160	20231102	170700	471586700	13570	13570	13570	13570	0
161	20231102	170600	471586700	13570	13570	13570	13570	0
162	20231102	170500	471586700	13570	13570	13570	13570	0
163	20231102	170400	471586700	13570	13570	13570	13570	0
164	20231102	170300	471586700	13570	13570	13570	13570	0
165	20231102	170200	471586700	13570	13570	13570	13570	0
166	20231102	170100	471586700	13570	13570	13570	13570	0
167	20231102	170000	471586700	13570	13570	13570	13570	0
168	20231102	165900	471586700	13570	13570	13570	13570	0
169	20231102	165800	471586700	13570	13570	13570	13570	0
170	20231102	165700	471586700	13570	13570	13570	13570	0
171	20231102	165600	471586700	13570	13570	13570	13570	0
172	20231102	165500	471586700	13570	13570	13570	13570	0
173	20231102	165400	471586700	13570	13570	13570	13570	0
174	20231102	165300	471586700	13570	13570	13570	13570	0
175	20231102	165200	471586700	13570	13570	13570	13570	0
176	20231102	165100	471586700	13570	13570	13570	13570	0
177	20231102	165000	471586700	13570	13570	13570	13570	0
178	20231102	164900	471586700	13570	13570	13570	13570	0
179	20231102	164800	471586700	13570	13570	13570	13570	0
180	20231102	164700	471586700	13570	13570	13570	13570	0
181	20231102	164600	471586700	13570	13570	13570	13570	0
182	20231102	164500	471586700	13570	13570	13570	13570	1601
183	20231102	164400	471586700	13570	13570	13570	13570	0
184	20231102	164300	471586700	13570	13570	13570	13570	0
185	20231102	164200	471586700	13570	13570	13570	13570	0
186	20231102	164100	471586700	13570	13570	13570	13570	0
187	20231102	164000	471586700	13570	13570	13570	13570	0
188	20231102	163900	471586700	13570	13570	13570	13570	0
189	20231102	163800	471586700	13570	13570	13570	13570	0
190	20231102	163700	471586700	13570	13570	13570	13570	0
191	20231102	163600	471586700	13570	13570	13570	13570	0
192	20231102	163500	471586700	13570	13570	13570	13570	0
193	20231102	163400	471586700	13570	13570	13570	13570	0
194	20231102	163300	471586700	13570	13570	13570	13570	0
195	20231102	163200	471586700	13570	13570	13570	13570	0
196	20231102	163100	471586700	13570	13570	13570	13570	0
197	20231102	163000	471586700	13570	13570	13570	13570	0
198	20231102	162900	471586700	13570	13570	13570	13570	0
199	20231102	162800	471586700	13570	13570	13570	13570	0
200	20231102	162700	471586700	13570	13570	13570	13570	0
201	20231102	162600	471586700	13570	13570	13570	13570	0
202	20231102	162500	471586700	13570	13570	13570	13570	0
203	20231102	162400	471586700	13570	13570	13570	13570	0
204	20231102	162300	471586700	13570	13570	13570	13570	0
205	20231102	162200	471586700	13570	13570	13570	13570	0
206	20231102	162100	471586700	13570	13570	13570	13570	0
207	20231102	162000	471586700	13570	13570	13570	13570	0
208	20231102	161900	471586700	13570	13570	13570	13570	0
209	20231102	161800	471586700	13570	13570	13570	13570	0
210	20231102	161700	471586700	13570	13570	13570	13570	0
211	20231102	161600	471586700	13570	13570	13570	13570	0
212	20231102	161500	471586700	13570	13570	13570	13570	1601
213	20231102	161400	471586700	13570	13570	13570	13570	0
214	20231102	161300	471586700	13570	13570	13570	13570	0
215	20231102	161200	471586700	13570	13570	13570	13570	0
216	20231102	161100	471586700	13570	13570	13570	13570	0
217	20231102	161000	471586700	13570	13570	13570	13570	0
218	20231102	160900	471586700	13570	13570	13570	13570	0
219	20231102	160800	471586700	13570	13570	13570	13570	0
220	20231102	160700	471586700	13570	13570	13570	13570	0
221	20231102	160600	471586700	13570	13570	13570	13570	0
222	20231102	160500	471586700	13570	13570	13570	13570	0
223	20231102	160400	471586700	13570	13570	13570	13570	0
224	20231102	160300	471586700	13570	13570	13570	13570	0
225	20231102	160200	471586700	13570	13570	13570	13570	0
226	20231102	160100	471586700	13570	13570	13570	13570	0
227	20231102	160000	471586700	13570	13570	13570	13570	0
228	20231102	155900	471586700	13570	13570	13570	13570	0
229	20231102	155800	471586700	13570	13570	13570	13570	0
230	20231102	155700	471586700	13570	13570	13570	13570	0
231	20231102	155600	471586700	13570	13570	13570	13570	0
232	20231102	155500	471586700	13570	13570	13570	13570	0
233	20231102	155400	471586700	13570	13570	13570	13570	0
234	20231102	155300	471586700	13570	13570	13570	13570	0
235	20231102	155200	471586700	13570	13570	13570	13570	0
236	20231102	155100	471586700	13570	13570	13570	13570	0
237	20231102	155000	471586700	13570	13570	13570	13570	0
238	20231102	154900	471586700	13570	13570	13570	13570	0
239	20231102	154800	471586700	13570	13570	13570	13570	0
240	20231102	154700	471586700	13570	13570	13570	13570	0
241	20231102	154600	471586700	13570	13570	13570	13570	0
242	20231102	154500	471586700	13570	13570	13570	13570	1601
243	20231102	154400	471586700	13570	13570	13570	13570	0
244	20231102	154300	471586700	13570	13570	13570	13570	0
245	20231102	154200	471586700	13570	13570	13570	13570	0
246	20231102	154100	471586700	13570	13570	13570	13570	0
247	20231102	154000	471586700	13570	13570	13570	13570	0
248	20231102	153900	471586700	13570	13570	13570	13570	0
249	20231102	153800	471586700	13570	13570	13570	13570	0
250	20231102	153700	471586700	13570	13570	13570	13570	0
251	20231102	153600	471586700	13570	13570	13570	13570	0
252	20231102	153500	471586700	13570	13570	13570	13570	0
253	20231102	153400	471586700	13570	13570	13570	13570	0
254	20231102	153300	471586700	13570	13570	13570	13570	0
255	20231102	153200	471586700	13570	13570	13570	13570	0
256	20231102	153100	471586700	13570	13570	13570	13570	0
257	20231102	153000	471586700	13570	13570	13570	13570	1601
258	20231102	152900	449861130	13590	13590	13590	13590	0
259	20231102	152800	449861130	13590	13590	13590	13590	0
260	20231102	152700	449861130	13590	13590	13590	13590	0
261	20231102	152600	449861130	13590	13590	13590	13590	0
262	20231102	152500	449861130	13590	13590	13590	13590	0
263	20231102	152400	449861130	13590	13590	13590	13590	0
264	20231102	152300	449861130	13590	13590	13590	13590	0
265	20231102	152200	449861130	13590	13590	13590	13590	0
266	20231102	152100	449861130	13590	13590	13590	13590	0
267	20231102	152000	449861130	13590	13590	13590	13590	0
268	20231102	151900	449861130	13590	13580	13600	13580	575
269	20231102	151800	442047290	13590	13580	13590	13580	295
270	20231102	151700	438038310	13590	13580	13590	13580	25
271	20231102	151600	437698640	13570	13570	13570	13570	2
272	20231102	151500	437671500	13580	13580	13580	13580	0
273	20231102	151400	437671500	13580	13580	13580	13580	0
274	20231102	151300	437671500	13580	13580	13580	13580	28
275	20231102	151200	437291260	13580	13580	13580	13580	0
276	20231102	151100	437291260	13580	13580	13580	13580	0
277	20231102	151000	437291260	13580	13550	13580	13550	38
278	20231102	150900	436775250	13560	13550	13560	13550	213
279	20231102	150800	433888970	13580	13580	13580	13580	0
280	20231102	150700	433888970	13580	13580	13580	13580	8
281	20231102	150600	433780330	13580	13580	13580	13580	0
282	20231102	150500	433780330	13580	13560	13580	13550	203
283	20231102	150400	431029450	13570	13570	13570	13570	30
284	20231102	150300	430622350	13560	13560	13560	13560	1
285	20231102	150200	430608790	13580	13580	13580	13580	0
286	20231102	150100	430608790	13580	13570	13580	13570	31
287	20231102	150000	430188020	13560	13560	13560	13560	40
288	20231102	145900	429645620	13580	13580	13580	13580	0
289	20231102	145800	429645620	13580	13560	13580	13560	22
290	20231102	145700	429346880	13550	13550	13550	13550	0
291	20231102	145600	429346880	13550	13550	13550	13550	0
292	20231102	145500	429346880	13550	13550	13550	13550	0
293	20231102	145400	429346880	13550	13590	13590	13550	133
294	20231102	145300	427542890	13540	13540	13540	13540	0
295	20231102	145200	427542890	13540	13540	13540	13540	10
296	20231102	145100	427407490	13590	13590	13590	13590	0
297	20231102	145000	427407490	13590	13590	13590	13590	0
298	20231102	144900	427407490	13590	13590	13590	13590	0
299	20231102	144800	427407490	13590	13590	13590	13590	0
300	20231102	144700	427407490	13590	13590	13590	13590	0
301	20231102	144600	427407490	13590	13590	13590	13590	0
302	20231102	144500	427407490	13590	13590	13590	13590	0
303	20231102	144400	427407490	13590	13590	13590	13590	0
304	20231102	144300	427407490	13590	13550	13590	13550	13
305	20231102	144200	427231240	13550	13550	13550	13550	0
306	20231102	144100	427231240	13550	13550	13550	13550	0
307	20231102	144000	427231240	13550	13550	13550	13550	90
308	20231102	143900	426011740	13550	13550	13550	13550	0
309	20231102	143800	426011740	13550	13550	13550	13550	0
310	20231102	143700	426011740	13550	13560	13560	13550	86
311	20231102	143600	424845870	13590	13590	13590	13590	0
312	20231102	143500	424845870	13590	13590	13590	13590	0
313	20231102	143400	424845870	13590	13590	13590	13590	0
314	20231102	143300	424845870	13590	13560	13590	13560	161
315	20231102	143200	422662080	13570	13570	13570	13570	0
316	20231102	143100	422662080	13570	13570	13570	13570	0
317	20231102	143000	422662080	13570	13570	13570	13570	0
318	20231102	142900	422662080	13570	13570	13570	13570	0
319	20231102	142800	422662080	13570	13570	13570	13570	0
320	20231102	142700	422662080	13570	13570	13570	13570	33
321	20231102	142600	422214270	13560	13560	13560	13560	6
322	20231102	142500	422132910	13570	13570	13570	13570	0
323	20231102	142400	422132910	13570	13570	13570	13570	104
324	20231102	142300	420721630	13570	13570	13570	13570	0
325	20231102	142200	420721630	13570	13570	13570	13570	10
326	20231102	142100	420585930	13600	13600	13600	13600	0
327	20231102	142000	420585930	13600	13600	13600	13600	0
328	20231102	141900	420585930	13600	13600	13600	13600	0
329	20231102	141800	420585930	13600	13600	13600	13600	0
330	20231102	141700	420585930	13600	13600	13600	13600	884
331	20231102	141600	408563530	13590	13590	13590	13590	3
332	20231102	141500	408522760	13590	13590	13590	13590	48
333	20231102	141400	407870440	13590	13590	13590	13590	0
334	20231102	141300	407870440	13590	13590	13590	13590	0
335	20231102	141200	407870440	13590	13590	13590	13590	0
336	20231102	141100	407870440	13590	13590	13590	13590	0
337	20231102	141000	407870440	13590	13590	13590	13590	30
338	20231102	140900	407462740	13590	13590	13590	13590	0
339	20231102	140800	407462740	13590	13590	13590	13590	0
340	20231102	140700	407462740	13590	13590	13590	13590	55
341	20231102	140600	406715290	13590	13590	13590	13590	0
342	20231102	140500	406715290	13590	13590	13590	13590	6
343	20231102	140400	406633750	13590	13590	13590	13590	1
344	20231102	140300	406620160	13590	13590	13590	13590	0
345	20231102	140200	406620160	13590	13600	13600	13590	52
346	20231102	140100	405912980	13600	13600	13600	13600	0
347	20231102	140000	405912980	13600	13600	13600	13600	0
348	20231102	135900	405912980	13600	13600	13600	13600	0
349	20231102	135800	405912980	13600	13600	13600	13600	0
350	20231102	135700	405912980	13600	13590	13600	13590	5
351	20231102	135600	405844990	13550	13550	13550	13550	0
352	20231102	135500	405844990	13550	13600	13600	13550	1299
353	20231102	135400	388241210	13600	13600	13600	13600	0
354	20231102	135300	388241210	13600	13600	13600	13600	20
355	20231102	135200	387969210	13600	13600	13600	13600	0
356	20231102	135100	387969210	13600	13600	13600	13600	14
357	20231102	135000	387778810	13600	13600	13600	13600	0
358	20231102	134900	387778810	13600	13600	13600	13600	75
359	20231102	134800	386758810	13600	13600	13600	13600	0
360	20231102	134700	386758810	13600	13600	13600	13600	8
361	20231102	134600	386650010	13550	13580	13580	13550	802
362	20231102	134500	375774670	13600	13590	13600	13580	201
363	20231102	134400	373043580	13600	13590	13600	13590	7
364	20231102	134300	372948440	13590	13590	13590	13590	31
365	20231102	134200	372527150	13600	13600	13600	13600	0
366	20231102	134100	372527150	13600	13600	13600	13600	0
367	20231102	134000	372527150	13600	13600	13600	13600	62
368	20231102	133900	371683950	13630	13620	13630	13620	101
369	20231102	133800	370308320	13620	13620	13620	13620	0
370	20231102	133700	370308320	13620	13620	13620	13620	0
371	20231102	133600	370308320	13620	13620	13620	13620	0
372	20231102	133500	370308320	13620	13620	13620	13620	175
373	20231102	133400	367924820	13620	13620	13620	13620	1
374	20231102	133300	367911200	13590	13610	13610	13590	790
375	20231102	133200	357164700	13610	13610	13610	13610	0
376	20231102	133100	357164700	13610	13610	13610	13610	0
377	20231102	133000	357164700	13610	13610	13610	13610	0
378	20231102	132900	357164700	13610	13600	13610	13600	6
379	20231102	132800	357083080	13590	13590	13590	13590	0
380	20231102	132700	357083080	13590	13590	13590	13590	0
381	20231102	132600	357083080	13590	13590	13590	13590	0
382	20231102	132500	357083080	13590	13580	13590	13580	90
383	20231102	132400	355860060	13580	13580	13580	13580	1
384	20231102	132300	355846480	13570	13570	13570	13570	0
385	20231102	132200	355846480	13570	13570	13570	13570	0
386	20231102	132100	355846480	13570	13570	13570	13570	0
387	20231102	132000	355846480	13570	13570	13570	13570	0
388	20231102	131900	355846480	13570	13570	13570	13570	0
389	20231102	131800	355846480	13570	13570	13570	13570	5
390	20231102	131700	355778630	13580	13580	13580	13580	0
391	20231102	131600	355778630	13580	13580	13580	13580	0
392	20231102	131500	355778630	13580	13580	13580	13580	18
393	20231102	131400	355534190	13530	13530	13530	13530	14
394	20231102	131300	355344770	13530	13530	13530	13530	40
395	20231102	131200	354803570	13530	13530	13530	13530	0
396	20231102	131100	354803570	13530	13550	13550	13530	739
397	20231102	131000	344804770	13580	13580	13580	13580	136
398	20231102	130900	342957890	13580	13580	13580	13580	0
399	20231102	130800	342957890	13580	13580	13580	13580	0
400	20231102	130700	342957890	13580	13580	13580	13580	0
401	20231102	130600	342957890	13580	13580	13580	13580	3
402	20231102	130500	342917150	13560	13560	13560	13560	0
403	20231102	130400	342917150	13560	13590	13590	13560	459
404	20231102	130300	336682100	13590	13590	13590	13590	0
405	20231102	130200	336682100	13590	13590	13590	13590	100
406	20231102	130100	335323100	13590	13560	13590	13560	38
407	20231102	130000	334807790	13590	13570	13590	13570	97
408	20231102	125900	333490940	13570	13570	13570	13570	0
409	20231102	125800	333490940	13570	13570	13570	13570	0
410	20231102	125700	333490940	13570	13570	13570	13570	0
411	20231102	125600	333490940	13570	13570	13570	13570	0
412	20231102	125500	333490940	13570	13570	13570	13570	5
413	20231102	125400	333423090	13540	13540	13540	13540	0
414	20231102	125300	333423090	13540	13540	13540	13540	73
415	20231102	125200	332434670	13540	13540	13540	13540	0
416	20231102	125100	332434670	13540	13550	13550	13540	155
417	20231102	125000	330335420	13540	13540	13540	13540	124
418	20231102	124900	328656460	13540	13540	13540	13540	0
419	20231102	124800	328656460	13540	13540	13540	13540	200
420	20231102	124700	325948460	13540	13540	13540	13540	0
421	20231102	124600	325948460	13540	13540	13540	13540	0
422	20231102	124500	325948460	13540	13510	13540	13510	152
423	20231102	124400	323894910	13510	13510	13510	13510	0
424	20231102	124300	323894910	13510	13510	13510	13510	0
425	20231102	124200	323894910	13510	13510	13510	13510	0
426	20231102	124100	323894910	13510	13510	13510	13510	76
427	20231102	124000	322868150	13500	13500	13500	13500	0
428	20231102	123900	322868150	13500	13500	13500	13500	0
429	20231102	123800	322868150	13500	13500	13500	13500	0
430	20231102	123700	322868150	13500	13480	13500	13480	657
431	20231102	123600	313999640	13480	13480	13480	13480	130
432	20231102	123500	312247240	13480	13460	13480	13460	27
433	20231102	123400	311883780	13480	13480	13480	13480	0
434	20231102	123300	311883780	13480	13480	13480	13480	0
435	20231102	123200	311883780	13480	13480	13480	13480	1
436	20231102	123100	311870300	13480	13480	13480	13480	0
437	20231102	123000	311870300	13480	13460	13480	13450	16
438	20231102	122900	311655060	13450	13450	13450	13450	0
439	20231102	122800	311655060	13450	13490	13490	13450	822
440	20231102	122700	300592440	13490	13490	13490	13490	0
441	20231102	122600	300592440	13490	13490	13490	13490	0
442	20231102	122500	300592440	13490	13490	13490	13490	0
443	20231102	122400	300592440	13490	13490	13490	13490	0
444	20231102	122300	300592440	13490	13490	13490	13490	1
445	20231102	122200	300578950	13490	13490	13490	13490	0
446	20231102	122100	300578950	13490	13490	13490	13490	0
447	20231102	122000	300578950	13490	13490	13490	13490	0
448	20231102	121900	300578950	13490	13480	13490	13480	188
449	20231102	121800	298044700	13480	13480	13480	13480	12
450	20231102	121700	297882940	13470	13470	13470	13470	0
451	20231102	121600	297882940	13470	13470	13470	13470	0
452	20231102	121500	297882940	13470	13470	13470	13470	110
453	20231102	121400	296401240	13470	13470	13470	13470	0
454	20231102	121300	296401240	13470	13470	13470	13470	40
455	20231102	121200	295862440	13480	13480	13480	13480	56
456	20231102	121100	295107560	13480	13480	13480	13480	1
457	20231102	121000	295094080	13480	13480	13480	13480	1
458	20231102	120900	295080600	13470	13480	13480	13470	11
459	20231102	120800	294932420	13480	13480	13480	13480	148
460	20231102	120700	292937380	13480	13480	13480	13480	100
461	20231102	120600	291589380	13490	13490	13490	13490	0
462	20231102	120500	291589380	13490	13490	13490	13490	350
463	20231102	120400	286867880	13480	13480	13480	13480	100
464	20231102	120300	285519880	13480	13480	13480	13480	142
465	20231102	120200	283605720	13480	13510	13510	13480	3111
466	20231102	120100	241633920	13510	13510	13510	13510	0
467	20231102	120000	241633920	13510	13510	13510	13510	0
468	20231102	115900	241633920	13510	13510	13510	13510	50
469	20231102	115800	240958420	13550	13550	13550	13550	0
470	20231102	115700	240958420	13550	13550	13550	13550	0
471	20231102	115600	240958420	13550	13550	13550	13550	30
472	20231102	115500	240551920	13510	13510	13510	13510	1
473	20231102	115400	240538410	13510	13540	13540	13510	512
474	20231102	115300	233620070	13550	13550	13550	13550	0
475	20231102	115200	233620070	13550	13550	13550	13550	1
476	20231102	115100	233606520	13520	13520	13520	13520	0
477	20231102	115000	233606520	13520	13520	13520	13520	0
478	20231102	114900	233606520	13520	13520	13520	13520	0
479	20231102	114800	233606520	13520	13520	13520	13520	0
480	20231102	114700	233606520	13520	13530	13530	13520	136
481	20231102	114600	231767690	13530	13530	13530	13530	181
482	20231102	114500	229318760	13530	13570	13570	13530	421
483	20231102	114400	223622470	13560	13560	13560	13560	0
484	20231102	114300	223622470	13560	13560	13560	13560	0
485	20231102	114200	223622470	13560	13560	13560	13560	1
486	20231102	114100	223608910	13560	13560	13560	13560	1
487	20231102	114000	223595350	13530	13530	13530	13530	512
488	20231102	113900	216667990	13550	13550	13550	13550	0
489	20231102	113800	216667990	13550	13520	13550	13520	108
490	20231102	113700	215207590	13520	13520	13520	13520	225
491	20231102	113600	212165590	13570	13570	13570	13570	0
492	20231102	113500	212165590	13570	13570	13570	13570	0
493	20231102	113400	212165590	13570	13570	13570	13570	0
494	20231102	113300	212165590	13570	13570	13570	13570	0
495	20231102	113200	212165590	13570	13570	13570	13570	0
496	20231102	113100	212165590	13570	13570	13570	13570	0
497	20231102	113000	212165590	13570	13560	13570	13560	4
498	20231102	112900	212111340	13510	13510	13510	13510	0
499	20231102	112800	212111340	13510	13510	13510	13510	0
500	20231102	112700	212111340	13510	13510	13510	13510	0
501	20231102	112600	212111340	13510	13510	13510	13510	0
502	20231102	112500	212111340	13510	13510	13510	13510	86
503	20231102	112400	210949480	13510	13510	13510	13510	0
504	20231102	112300	210949480	13510	13570	13570	13510	1641
505	20231102	112200	188724920	13570	13570	13570	13570	83
506	20231102	112100	187598610	13570	13570	13570	13570	0
507	20231102	112000	187598610	13570	13570	13570	13570	81
508	20231102	111900	186499440	13580	13580	13580	13580	3
509	20231102	111800	186458700	13580	13580	13580	13580	68
510	20231102	111700	185535260	13580	13580	13580	13580	0
511	20231102	111600	185535260	13580	13580	13580	13580	0
512	20231102	111500	185535260	13580	13580	13580	13580	10
513	20231102	111400	185399460	13580	13580	13580	13580	0
514	20231102	111300	185399460	13580	13580	13580	13580	0
515	20231102	111200	185399460	13580	13580	13580	13580	1
516	20231102	111100	185385880	13610	13610	13610	13610	0
517	20231102	111000	185385880	13610	13610	13610	13610	1
518	20231102	110900	185372270	13570	13570	13570	13570	0
519	20231102	110800	185372270	13570	13570	13570	13570	0
520	20231102	110700	185372270	13570	13600	13600	13570	389
521	20231102	110600	180088120	13620	13660	13660	13610	59
522	20231102	110500	179285000	13630	13620	13630	13620	25
523	20231102	110400	178944260	13590	13590	13590	13590	0
524	20231102	110300	178944260	13590	13590	13590	13590	0
525	20231102	110200	178944260	13590	13590	13590	13590	0
526	20231102	110100	178944260	13590	13620	13620	13590	391
527	20231102	110000	173626110	13650	13650	13650	13650	10
528	20231102	105900	173489610	13650	13650	13650	13650	12
529	20231102	105800	173325810	13660	13660	13660	13660	0
530	20231102	105700	173325810	13660	13660	13660	13660	0
531	20231102	105600	173325810	13660	13660	13660	13660	0
532	20231102	105500	173325810	13660	13660	13660	13660	0
533	20231102	105400	173325810	13660	13660	13660	13660	0
534	20231102	105300	173325810	13660	13660	13660	13660	0
535	20231102	105200	173325810	13660	13660	13660	13660	0
536	20231102	105100	173325810	13660	13660	13660	13660	0
537	20231102	105000	173325810	13660	13660	13660	13660	0
538	20231102	104900	173325810	13660	13660	13660	13660	0
539	20231102	104800	173325810	13660	13660	13660	13660	2
540	20231102	104700	173298490	13570	13600	13660	13570	857
541	20231102	104600	161619570	13580	13580	13580	13580	28
542	20231102	104500	161239330	13580	13580	13580	13580	0
543	20231102	104400	161239330	13580	13600	13600	13580	670
544	20231102	104300	152128830	13600	13600	13600	13600	231
545	20231102	104200	148987230	13600	13620	13620	13600	916
546	20231102	104100	136521200	13620	13610	13620	13610	20
547	20231102	104000	136248930	13640	13640	13640	13640	0
548	20231102	103900	136248930	13640	13640	13640	13640	1
549	20231102	103800	136235290	13620	13600	13620	13600	2
550	20231102	103700	136208070	13600	13600	13600	13600	0
551	20231102	103600	136208070	13600	13600	13600	13600	0
552	20231102	103500	136208070	13600	13600	13600	13600	0
553	20231102	103400	136208070	13600	13600	13600	13600	0
554	20231102	103300	136208070	13600	13600	13600	13600	7
555	20231102	103200	136112870	13600	13600	13600	13600	0
556	20231102	103100	136112870	13600	13600	13600	13600	0
557	20231102	103000	136112870	13600	13590	13600	13580	845
558	20231102	102900	124629710	13590	13590	13590	13590	0
559	20231102	102800	124629710	13590	13590	13590	13590	30
560	20231102	102700	124222010	13640	13640	13640	13640	0
561	20231102	102600	124222010	13640	13640	13640	13640	1
562	20231102	102500	124208370	13590	13590	13590	13590	0
563	20231102	102400	124208370	13590	13600	13600	13590	342
564	20231102	102300	119559200	13600	13620	13640	13600	1025
565	20231102	102200	105584140	13620	13620	13620	13620	79
566	20231102	102100	104508160	13620	13620	13620	13620	41
567	20231102	102000	103949740	13620	13620	13620	13620	0
568	20231102	101900	103949740	13620	13620	13620	13620	0
569	20231102	101800	103949740	13620	13620	13620	13620	31
570	20231102	101700	103527520	13620	13620	13620	13620	0
571	20231102	101600	103527520	13620	13620	13620	13620	100
572	20231102	101500	102165520	13620	13620	13620	13620	0
573	20231102	101400	102165520	13620	13620	13620	13620	44
574	20231102	101300	101566240	13620	13620	13620	13620	1
575	20231102	101200	101552620	13620	13620	13620	13620	0
576	20231102	101100	101552620	13620	13620	13620	13620	0
577	20231102	101000	101552620	13620	13620	13620	13620	1
578	20231102	100900	101539000	13610	13610	13610	13600	177
579	20231102	100800	99131240	13610	13610	13610	13610	24
580	20231102	100700	98804600	13600	13610	13610	13600	167
581	20231102	100600	96533360	13610	13610	13610	13610	36
582	20231102	100500	96043400	13610	13610	13610	13610	21
583	20231102	100400	95757590	13610	13610	13610	13610	0
584	20231102	100300	95757590	13610	13610	13610	13610	0
585	20231102	100200	95757590	13610	13610	13610	13610	101
586	20231102	100100	94382980	13610	13610	13610	13610	9
587	20231102	100000	94260490	13610	13610	13610	13610	1
588	20231102	095900	94246880	13610	13610	13610	13610	0
589	20231102	095800	94246880	13610	13610	13610	13610	0
590	20231102	095700	94246880	13610	13610	13610	13610	28
591	20231102	095600	93865800	13610	13610	13610	13610	45
592	20231102	095500	93253350	13610	13610	13610	13610	0
593	20231102	095400	93253350	13610	13610	13610	13610	0
594	20231102	095300	93253350	13610	13610	13610	13610	3
595	20231102	095200	93212520	13610	13610	13610	13610	1
596	20231102	095100	93198910	13610	13610	13610	13610	0
597	20231102	095000	93198910	13610	13610	13610	13610	44
598	20231102	094900	92600070	13610	13610	13610	13610	0
599	20231102	094800	92600070	13610	13610	13610	13610	1
600	20231102	094700	92586460	13590	13620	13620	13590	9
601	20231102	094600	92463910	13580	13580	13580	13580	0
602	20231102	094500	92463910	13580	13580	13580	13580	0
603	20231102	094400	92463910	13580	13580	13580	13580	0
604	20231102	094300	92463910	13580	13570	13580	13570	689
605	20231102	094200	83108560	13560	13600	13610	13560	710
606	20231102	094100	73451340	13600	13600	13600	13600	1
607	20231102	094000	73437740	13560	13630	13630	13540	2174
608	20231102	093900	43852790	13630	13630	13630	13630	0
609	20231102	093800	43852790	13630	13660	13660	13630	58
610	20231102	093700	43060660	13650	13650	13650	13650	6
611	20231102	093600	42978760	13650	13640	13650	13640	35
612	20231102	093500	42501120	13610	13620	13620	13610	671
613	20231102	093400	33366920	13630	13630	13630	13630	5
614	20231102	093300	33298770	13660	13660	13660	13660	2
615	20231102	093200	33271450	13660	13660	13660	13660	0
616	20231102	093100	33271450	13660	13640	13660	13620	580
617	20231102	093000	25366820	13660	13660	13660	13660	50
618	20231102	092900	24683820	13660	13660	13660	13660	0
619	20231102	092800	24683820	13660	13660	13660	13660	0
620	20231102	092700	24683820	13660	13660	13660	13660	4
621	20231102	092600	24629180	13660	13660	13660	13660	1
622	20231102	092500	24615520	13640	13640	13640	13640	25
623	20231102	092400	24274520	13660	13660	13660	13660	22
624	20231102	092300	23974000	13630	13670	13670	13630	98
625	20231102	092200	22636260	13630	13630	13630	13630	338
626	20231102	092100	18029320	13670	13670	13670	13670	0
627	20231102	092000	18029320	13670	13670	13670	13670	194
628	20231102	091900	15377340	13670	13670	13670	13670	25
629	20231102	091800	15035590	13670	13670	13670	13670	0
630	20231102	091700	15035590	13670	13670	13670	13670	0
631	20231102	091600	15035590	13670	13670	13670	13670	0
632	20231102	091500	15035590	13670	13670	13670	13670	0
633	20231102	091400	15035590	13670	13670	13670	13670	21
634	20231102	091300	14748520	13680	13680	13680	13680	0
635	20231102	091200	14748520	13680	13650	13680	13650	40
636	20231102	091100	14202150	13610	13620	13620	13610	30
637	20231102	091000	13793630	13680	13670	13680	13670	48
638	20231102	090900	13137030	13680	13650	13680	13650	33
639	20231102	090800	12685650	13610	13630	13630	13610	264
640	20231102	090700	9089040	13680	13630	13690	13630	362
641	20231102	090600	4152960	13630	13690	13690	13630	85
642	20231102	090500	2994170	13690	13680	13690	13680	5
643	20231102	090400	2925760	13680	13680	13680	13680	0
644	20231102	090300	2925760	13680	13680	13680	13680	7
645	20231102	090200	2830000	13610	13610	13610	13610	0
646	20231102	090100	2830000	13610	13610	13610	13610	10
647	20231102	090000	2693900	13650	13700	13700	13650	197