KissMeData/126720/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	201500	257336730	18890	18890	18890	18890	530
3	20231102	201400	257336730	18890	18890	18890	18890	0
4	20231102	201300	257336730	18890	18890	18890	18890	0
5	20231102	201200	257336730	18890	18890	18890	18890	0
6	20231102	201100	257336730	18890	18890	18890	18890	0
7	20231102	201000	257336730	18890	18890	18890	18890	0
8	20231102	200900	257336730	18890	18890	18890	18890	0
9	20231102	200800	257336730	18890	18890	18890	18890	0
10	20231102	200700	257336730	18890	18890	18890	18890	0
11	20231102	200600	257336730	18890	18890	18890	18890	0
12	20231102	200500	257336730	18890	18890	18890	18890	0
13	20231102	200400	257336730	18890	18890	18890	18890	0
14	20231102	200300	257336730	18890	18890	18890	18890	0
15	20231102	200200	257336730	18890	18890	18890	18890	0
16	20231102	200100	257336730	18890	18890	18890	18890	0
17	20231102	200000	257336730	18890	18890	18890	18890	0
18	20231102	195900	257336730	18890	18890	18890	18890	0
19	20231102	195800	257336730	18890	18890	18890	18890	0
20	20231102	195700	257336730	18890	18890	18890	18890	0
21	20231102	195600	257336730	18890	18890	18890	18890	0
22	20231102	195500	257336730	18890	18890	18890	18890	0
23	20231102	195400	257336730	18890	18890	18890	18890	0
24	20231102	195300	257336730	18890	18890	18890	18890	0
25	20231102	195200	257336730	18890	18890	18890	18890	0
26	20231102	195100	257336730	18890	18890	18890	18890	0
27	20231102	195000	257336730	18890	18890	18890	18890	0
28	20231102	194900	257336730	18890	18890	18890	18890	0
29	20231102	194800	257336730	18890	18890	18890	18890	0
30	20231102	194700	257336730	18890	18890	18890	18890	0
31	20231102	194600	257336730	18890	18890	18890	18890	0
32	20231102	194500	257336730	18890	18890	18890	18890	530
33	20231102	194400	257336730	18890	18890	18890	18890	0
34	20231102	194300	257336730	18890	18890	18890	18890	0
35	20231102	194200	257336730	18890	18890	18890	18890	0
36	20231102	194100	257336730	18890	18890	18890	18890	0
37	20231102	194000	257336730	18890	18890	18890	18890	0
38	20231102	193900	257336730	18890	18890	18890	18890	0
39	20231102	193800	257336730	18890	18890	18890	18890	0
40	20231102	193700	257336730	18890	18890	18890	18890	0
41	20231102	193600	257336730	18890	18890	18890	18890	0
42	20231102	193500	257336730	18890	18890	18890	18890	0
43	20231102	193400	257336730	18890	18890	18890	18890	0
44	20231102	193300	257336730	18890	18890	18890	18890	0
45	20231102	193200	257336730	18890	18890	18890	18890	0
46	20231102	193100	257336730	18890	18890	18890	18890	0
47	20231102	193000	257336730	18890	18890	18890	18890	0
48	20231102	192900	257336730	18890	18890	18890	18890	0
49	20231102	192800	257336730	18890	18890	18890	18890	0
50	20231102	192700	257336730	18890	18890	18890	18890	0
51	20231102	192600	257336730	18890	18890	18890	18890	0
52	20231102	192500	257336730	18890	18890	18890	18890	0
53	20231102	192400	257336730	18890	18890	18890	18890	0
54	20231102	192300	257336730	18890	18890	18890	18890	0
55	20231102	192200	257336730	18890	18890	18890	18890	0
56	20231102	192100	257336730	18890	18890	18890	18890	0
57	20231102	192000	257336730	18890	18890	18890	18890	0
58	20231102	191900	257336730	18890	18890	18890	18890	0
59	20231102	191800	257336730	18890	18890	18890	18890	0
60	20231102	191700	257336730	18890	18890	18890	18890	0
61	20231102	191600	257336730	18890	18890	18890	18890	0
62	20231102	191500	257336730	18890	18890	18890	18890	530
63	20231102	191400	257336730	18890	18890	18890	18890	0
64	20231102	191300	257336730	18890	18890	18890	18890	0
65	20231102	191200	257336730	18890	18890	18890	18890	0
66	20231102	191100	257336730	18890	18890	18890	18890	0
67	20231102	191000	257336730	18890	18890	18890	18890	0
68	20231102	190900	257336730	18890	18890	18890	18890	0
69	20231102	190800	257336730	18890	18890	18890	18890	0
70	20231102	190700	257336730	18890	18890	18890	18890	0
71	20231102	190600	257336730	18890	18890	18890	18890	0
72	20231102	190500	257336730	18890	18890	18890	18890	0
73	20231102	190400	257336730	18890	18890	18890	18890	0
74	20231102	190300	257336730	18890	18890	18890	18890	0
75	20231102	190200	257336730	18890	18890	18890	18890	0
76	20231102	190100	257336730	18890	18890	18890	18890	0
77	20231102	190000	257336730	18890	18890	18890	18890	0
78	20231102	185900	257336730	18890	18890	18890	18890	0
79	20231102	185800	257336730	18890	18890	18890	18890	0
80	20231102	185700	257336730	18890	18890	18890	18890	0
81	20231102	185600	257336730	18890	18890	18890	18890	0
82	20231102	185500	257336730	18890	18890	18890	18890	0
83	20231102	185400	257336730	18890	18890	18890	18890	0
84	20231102	185300	257336730	18890	18890	18890	18890	0
85	20231102	185200	257336730	18890	18890	18890	18890	0
86	20231102	185100	257336730	18890	18890	18890	18890	0
87	20231102	185000	257336730	18890	18890	18890	18890	0
88	20231102	184900	257336730	18890	18890	18890	18890	0
89	20231102	184800	257336730	18890	18890	18890	18890	0
90	20231102	184700	257336730	18890	18890	18890	18890	0
91	20231102	184600	257336730	18890	18890	18890	18890	0
92	20231102	184500	257336730	18890	18890	18890	18890	530
93	20231102	184400	257336730	18890	18890	18890	18890	0
94	20231102	184300	257336730	18890	18890	18890	18890	0
95	20231102	184200	257336730	18890	18890	18890	18890	0
96	20231102	184100	257336730	18890	18890	18890	18890	0
97	20231102	184000	257336730	18890	18890	18890	18890	0
98	20231102	183900	257336730	18890	18890	18890	18890	0
99	20231102	183800	257336730	18890	18890	18890	18890	0
100	20231102	183700	257336730	18890	18890	18890	18890	0
101	20231102	183600	257336730	18890	18890	18890	18890	0
102	20231102	183500	257336730	18890	18890	18890	18890	0
103	20231102	183400	257336730	18890	18890	18890	18890	0
104	20231102	183300	257336730	18890	18890	18890	18890	0
105	20231102	183200	257336730	18890	18890	18890	18890	0
106	20231102	183100	257336730	18890	18890	18890	18890	0
107	20231102	183000	257336730	18890	18890	18890	18890	0
108	20231102	182900	257336730	18890	18890	18890	18890	0
109	20231102	182800	257336730	18890	18890	18890	18890	0
110	20231102	182700	257336730	18890	18890	18890	18890	0
111	20231102	182600	257336730	18890	18890	18890	18890	0
112	20231102	182500	257336730	18890	18890	18890	18890	0
113	20231102	182400	257336730	18890	18890	18890	18890	0
114	20231102	182300	257336730	18890	18890	18890	18890	0
115	20231102	182200	257336730	18890	18890	18890	18890	0
116	20231102	182100	257336730	18890	18890	18890	18890	0
117	20231102	182000	257336730	18890	18890	18890	18890	0
118	20231102	181900	257336730	18890	18890	18890	18890	0
119	20231102	181800	257336730	18890	18890	18890	18890	0
120	20231102	181700	257336730	18890	18890	18890	18890	0
121	20231102	181600	257336730	18890	18890	18890	18890	0
122	20231102	181500	257336730	18890	18890	18890	18890	530
123	20231102	181400	257336730	18890	18890	18890	18890	0
124	20231102	181300	257336730	18890	18890	18890	18890	0
125	20231102	181200	257336730	18890	18890	18890	18890	0
126	20231102	181100	257336730	18890	18890	18890	18890	0
127	20231102	181000	257336730	18890	18890	18890	18890	0
128	20231102	180900	257336730	18890	18890	18890	18890	0
129	20231102	180800	257336730	18890	18890	18890	18890	0
130	20231102	180700	257336730	18890	18890	18890	18890	0
131	20231102	180600	257336730	18890	18890	18890	18890	0
132	20231102	180500	257336730	18890	18890	18890	18890	0
133	20231102	180400	257336730	18890	18890	18890	18890	0
134	20231102	180300	257336730	18890	18890	18890	18890	0
135	20231102	180200	257336730	18890	18890	18890	18890	0
136	20231102	180100	257336730	18890	18890	18890	18890	0
137	20231102	180000	257336730	18890	18890	18890	18890	0
138	20231102	175900	257336730	18890	18890	18890	18890	0
139	20231102	175800	257336730	18890	18890	18890	18890	0
140	20231102	175700	257336730	18890	18890	18890	18890	0
141	20231102	175600	257336730	18890	18890	18890	18890	0
142	20231102	175500	257336730	18890	18890	18890	18890	0
143	20231102	175400	257336730	18890	18890	18890	18890	0
144	20231102	175300	257336730	18890	18890	18890	18890	0
145	20231102	175200	257336730	18890	18890	18890	18890	0
146	20231102	175100	257336730	18890	18890	18890	18890	0
147	20231102	175000	257336730	18890	18890	18890	18890	0
148	20231102	174900	257336730	18890	18890	18890	18890	0
149	20231102	174800	257336730	18890	18890	18890	18890	0
150	20231102	174700	257336730	18890	18890	18890	18890	0
151	20231102	174600	257336730	18890	18890	18890	18890	0
152	20231102	174500	257336730	18890	18890	18890	18890	530
153	20231102	174400	257336730	18890	18890	18890	18890	0
154	20231102	174300	257336730	18890	18890	18890	18890	0
155	20231102	174200	257336730	18890	18890	18890	18890	0
156	20231102	174100	257336730	18890	18890	18890	18890	0
157	20231102	174000	257336730	18890	18890	18890	18890	0
158	20231102	173900	257336730	18890	18890	18890	18890	0
159	20231102	173800	257336730	18890	18890	18890	18890	0
160	20231102	173700	257336730	18890	18890	18890	18890	0
161	20231102	173600	257336730	18890	18890	18890	18890	0
162	20231102	173500	257336730	18890	18890	18890	18890	0
163	20231102	173400	257336730	18890	18890	18890	18890	0
164	20231102	173300	257336730	18890	18890	18890	18890	0
165	20231102	173200	257336730	18890	18890	18890	18890	0
166	20231102	173100	257336730	18890	18890	18890	18890	0
167	20231102	173000	257336730	18890	18890	18890	18890	0
168	20231102	172900	257336730	18890	18890	18890	18890	0
169	20231102	172800	257336730	18890	18890	18890	18890	0
170	20231102	172700	257336730	18890	18890	18890	18890	0
171	20231102	172600	257336730	18890	18890	18890	18890	0
172	20231102	172500	257336730	18890	18890	18890	18890	0
173	20231102	172400	257336730	18890	18890	18890	18890	0
174	20231102	172300	257336730	18890	18890	18890	18890	0
175	20231102	172200	257336730	18890	18890	18890	18890	0
176	20231102	172100	257336730	18890	18890	18890	18890	0
177	20231102	172000	257336730	18890	18890	18890	18890	0
178	20231102	171900	257336730	18890	18890	18890	18890	0
179	20231102	171800	257336730	18890	18890	18890	18890	0
180	20231102	171700	257336730	18890	18890	18890	18890	0
181	20231102	171600	257336730	18890	18890	18890	18890	0
182	20231102	171500	257336730	18890	18890	18890	18890	530
183	20231102	171400	257336730	18890	18890	18890	18890	0
184	20231102	171300	257336730	18890	18890	18890	18890	0
185	20231102	171200	257336730	18890	18890	18890	18890	0
186	20231102	171100	257336730	18890	18890	18890	18890	0
187	20231102	171000	257336730	18890	18890	18890	18890	0
188	20231102	170900	257336730	18890	18890	18890	18890	0
189	20231102	170800	257336730	18890	18890	18890	18890	0
190	20231102	170700	257336730	18890	18890	18890	18890	0
191	20231102	170600	257336730	18890	18890	18890	18890	0
192	20231102	170500	257336730	18890	18890	18890	18890	0
193	20231102	170400	257336730	18890	18890	18890	18890	0
194	20231102	170300	257336730	18890	18890	18890	18890	0
195	20231102	170200	257336730	18890	18890	18890	18890	0
196	20231102	170100	257336730	18890	18890	18890	18890	0
197	20231102	170000	257336730	18890	18890	18890	18890	0
198	20231102	165900	257336730	18890	18890	18890	18890	0
199	20231102	165800	257336730	18890	18890	18890	18890	0
200	20231102	165700	257336730	18890	18890	18890	18890	0
201	20231102	165600	257336730	18890	18890	18890	18890	0
202	20231102	165500	257336730	18890	18890	18890	18890	0
203	20231102	165400	257336730	18890	18890	18890	18890	0
204	20231102	165300	257336730	18890	18890	18890	18890	0
205	20231102	165200	257336730	18890	18890	18890	18890	0
206	20231102	165100	257336730	18890	18890	18890	18890	0
207	20231102	165000	257336730	18890	18890	18890	18890	0
208	20231102	164900	257336730	18890	18890	18890	18890	0
209	20231102	164800	257336730	18890	18890	18890	18890	0
210	20231102	164700	257336730	18890	18890	18890	18890	0
211	20231102	164600	257336730	18890	18890	18890	18890	0
212	20231102	164500	257336730	18890	18890	18890	18890	530
213	20231102	164400	257336730	18890	18890	18890	18890	0
214	20231102	164300	257336730	18890	18890	18890	18890	0
215	20231102	164200	257336730	18890	18890	18890	18890	0
216	20231102	164100	257336730	18890	18890	18890	18890	0
217	20231102	164000	257336730	18890	18890	18890	18890	0
218	20231102	163900	257336730	18890	18890	18890	18890	0
219	20231102	163800	257336730	18890	18890	18890	18890	0
220	20231102	163700	257336730	18890	18890	18890	18890	0
221	20231102	163600	257336730	18890	18890	18890	18890	0
222	20231102	163500	257336730	18890	18890	18890	18890	0
223	20231102	163400	257336730	18890	18890	18890	18890	0
224	20231102	163300	257336730	18890	18890	18890	18890	0
225	20231102	163200	257336730	18890	18890	18890	18890	0
226	20231102	163100	257336730	18890	18890	18890	18890	0
227	20231102	163000	257336730	18890	18890	18890	18890	0
228	20231102	162900	257336730	18890	18890	18890	18890	0
229	20231102	162800	257336730	18890	18890	18890	18890	0
230	20231102	162700	257336730	18890	18890	18890	18890	0
231	20231102	162600	257336730	18890	18890	18890	18890	0
232	20231102	162500	257336730	18890	18890	18890	18890	0
233	20231102	162400	257336730	18890	18890	18890	18890	0
234	20231102	162300	257336730	18890	18890	18890	18890	0
235	20231102	162200	257336730	18890	18890	18890	18890	0
236	20231102	162100	257336730	18890	18890	18890	18890	0
237	20231102	162000	257336730	18890	18890	18890	18890	0
238	20231102	161900	257336730	18890	18890	18890	18890	0
239	20231102	161800	257336730	18890	18890	18890	18890	0
240	20231102	161700	257336730	18890	18890	18890	18890	0
241	20231102	161600	257336730	18890	18890	18890	18890	0
242	20231102	161500	257336730	18890	18890	18890	18890	530
243	20231102	161400	257336730	18890	18890	18890	18890	0
244	20231102	161300	257336730	18890	18890	18890	18890	0
245	20231102	161200	257336730	18890	18890	18890	18890	0
246	20231102	161100	257336730	18890	18890	18890	18890	0
247	20231102	161000	257336730	18890	18890	18890	18890	0
248	20231102	160900	257336730	18890	18890	18890	18890	0
249	20231102	160800	257336730	18890	18890	18890	18890	0
250	20231102	160700	257336730	18890	18890	18890	18890	0
251	20231102	160600	257336730	18890	18890	18890	18890	0
252	20231102	160500	257336730	18890	18890	18890	18890	0
253	20231102	160400	257336730	18890	18890	18890	18890	0
254	20231102	160300	257336730	18890	18890	18890	18890	0
255	20231102	160200	257336730	18890	18890	18890	18890	0
256	20231102	160100	257336730	18890	18890	18890	18890	0
257	20231102	160000	257336730	18890	18890	18890	18890	0
258	20231102	155900	257336730	18890	18890	18890	18890	0
259	20231102	155800	257336730	18890	18890	18890	18890	0
260	20231102	155700	257336730	18890	18890	18890	18890	0
261	20231102	155600	257336730	18890	18890	18890	18890	0
262	20231102	155500	257336730	18890	18890	18890	18890	0
263	20231102	155400	257336730	18890	18890	18890	18890	0
264	20231102	155300	257336730	18890	18890	18890	18890	0
265	20231102	155200	257336730	18890	18890	18890	18890	0
266	20231102	155100	257336730	18890	18890	18890	18890	0
267	20231102	155000	257336730	18890	18890	18890	18890	0
268	20231102	154900	257336730	18890	18890	18890	18890	0
269	20231102	154800	257336730	18890	18890	18890	18890	0
270	20231102	154700	257336730	18890	18890	18890	18890	0
271	20231102	154600	257336730	18890	18890	18890	18890	0
272	20231102	154500	257336730	18890	18890	18890	18890	530
273	20231102	154400	257336730	18890	18890	18890	18890	0
274	20231102	154300	257336730	18890	18890	18890	18890	0
275	20231102	154200	257336730	18890	18890	18890	18890	0
276	20231102	154100	257336730	18890	18890	18890	18890	0
277	20231102	154000	257336730	18890	18890	18890	18890	0
278	20231102	153900	257336730	18890	18890	18890	18890	0
279	20231102	153800	257336730	18890	18890	18890	18890	0
280	20231102	153700	257336730	18890	18890	18890	18890	0
281	20231102	153600	257336730	18890	18890	18890	18890	0
282	20231102	153500	257336730	18890	18890	18890	18890	0
283	20231102	153400	257336730	18890	18890	18890	18890	0
284	20231102	153300	257336730	18890	18890	18890	18890	0
285	20231102	153200	257336730	18890	18890	18890	18890	0
286	20231102	153100	257336730	18890	18890	18890	18890	0
287	20231102	153000	257336730	18890	18890	18890	18890	530
288	20231102	152900	247325030	18890	18890	18890	18890	0
289	20231102	152800	247325030	18890	18890	18890	18890	0
290	20231102	152700	247325030	18890	18890	18890	18890	0
291	20231102	152600	247325030	18890	18890	18890	18890	0
292	20231102	152500	247325030	18890	18890	18890	18890	0
293	20231102	152400	247325030	18890	18890	18890	18890	0
294	20231102	152300	247325030	18890	18890	18890	18890	0
295	20231102	152200	247325030	18890	18890	18890	18890	0
296	20231102	152100	247325030	18890	18890	18890	18890	0
297	20231102	152000	247325030	18890	18890	18890	18890	0
298	20231102	151900	247325030	18890	18890	18890	18890	0
299	20231102	151800	247325030	18890	18890	18890	18890	0
300	20231102	151700	247325030	18890	18890	18890	18890	0
301	20231102	151600	247325030	18890	18890	18890	18890	0
302	20231102	151500	247325030	18890	18890	18890	18890	70
303	20231102	151400	246002730	18900	18900	18900	18900	11
304	20231102	151300	245794830	18890	18890	18890	18890	6
305	20231102	151200	245681490	18890	18890	18890	18890	0
306	20231102	151100	245681490	18890	18890	18890	18890	0
307	20231102	151000	245681490	18890	18890	18890	18890	0
308	20231102	150900	245681490	18890	18890	18890	18890	0
309	20231102	150800	245681490	18890	18890	18890	18890	0
310	20231102	150700	245681490	18890	18890	18890	18890	0
311	20231102	150600	245681490	18890	18890	18890	18890	98
312	20231102	150500	243830270	18890	18890	18890	18890	2
313	20231102	150400	243792490	18900	18900	18900	18900	10
314	20231102	150300	243603490	18890	18890	18890	18890	19
315	20231102	150200	243244580	18880	18880	18880	18880	30
316	20231102	150100	242678180	18880	18880	18880	18880	0
317	20231102	150000	242678180	18880	18880	18880	18880	0
318	20231102	145900	242678180	18880	18880	18880	18880	3
319	20231102	145800	242621540	18900	18900	18900	18900	0
320	20231102	145700	242621540	18900	18900	18900	18900	102
321	20231102	145600	240693740	18900	18900	18900	18900	17
322	20231102	145500	240372440	18900	18900	18900	18900	2
323	20231102	145400	240334640	18900	18900	18900	18900	0
324	20231102	145300	240334640	18900	18900	18900	18900	3
325	20231102	145200	240277940	18900	18900	18900	18900	0
326	20231102	145100	240277940	18900	18900	18900	18900	166
327	20231102	145000	237140540	18900	18900	18900	18900	0
328	20231102	144900	237140540	18900	18900	18900	18900	3
329	20231102	144800	237083840	18890	18890	18890	18890	14
330	20231102	144700	236819380	18880	18880	18880	18880	10
331	20231102	144600	236630580	18890	18890	18890	18890	1
332	20231102	144500	236611690	18890	18890	18890	18890	1
333	20231102	144400	236592800	18890	18890	18890	18890	2
334	20231102	144300	236555020	18890	18890	18890	18890	0
335	20231102	144200	236555020	18890	18890	18890	18890	3
336	20231102	144100	236498350	18890	18890	18890	18890	0
337	20231102	144000	236498350	18890	18890	18890	18890	2
338	20231102	143900	236460570	18890	18890	18890	18890	3
339	20231102	143800	236403900	18890	18890	18890	18890	0
340	20231102	143700	236403900	18890	18890	18890	18890	2
341	20231102	143600	236366120	18890	18890	18890	18890	0
342	20231102	143500	236366120	18890	18890	18890	18890	3
343	20231102	143400	236309450	18890	18890	18890	18890	0
344	20231102	143300	236309450	18890	18890	18890	18890	54
345	20231102	143200	235289390	18890	18890	18890	18890	0
346	20231102	143100	235289390	18890	18890	18890	18890	8
347	20231102	143000	235138270	18890	18890	18890	18890	0
348	20231102	142900	235138270	18890	18890	18890	18890	2
349	20231102	142800	235100490	18890	18890	18890	18890	3
350	20231102	142700	235043820	18890	18890	18890	18890	0
351	20231102	142600	235043820	18890	18890	18890	18890	2
352	20231102	142500	235006040	18890	18890	18890	18890	0
353	20231102	142400	235006040	18890	18890	18890	18890	14
354	20231102	142300	234741580	18890	18890	18890	18890	0
355	20231102	142200	234741580	18890	18890	18890	18890	0
356	20231102	142100	234741580	18890	18890	18890	18890	0
357	20231102	142000	234741580	18890	18880	18890	18870	885
358	20231102	141900	218039110	18870	18870	18870	18870	2
359	20231102	141800	218001370	18870	18870	18870	18870	128
360	20231102	141700	215586010	18870	18870	18870	18870	30
361	20231102	141600	215019910	18880	18880	18880	18880	32
362	20231102	141500	214415750	18890	18890	18890	18890	71
363	20231102	141400	213074560	18890	18890	18890	18890	0
364	20231102	141300	213074560	18890	18890	18890	18890	3
365	20231102	141200	213017890	18890	18890	18890	18890	0
366	20231102	141100	213017890	18890	18890	18890	18890	4
367	20231102	141000	212942330	18890	18890	18890	18890	0
368	20231102	140900	212942330	18890	18890	18890	18890	3
369	20231102	140800	212885660	18890	18890	18890	18890	2
370	20231102	140700	212847880	18890	18890	18890	18890	0
371	20231102	140600	212847880	18890	18890	18890	18890	6
372	20231102	140500	212734540	18890	18890	18890	18890	241
373	20231102	140400	208182050	18890	18890	18890	18890	2
374	20231102	140300	208144270	18890	18890	18890	18890	0
375	20231102	140200	208144270	18890	18890	18890	18890	3
376	20231102	140100	208087600	18890	18890	18890	18890	0
377	20231102	140000	208087600	18890	18890	18890	18890	2
378	20231102	135900	208049820	18890	18880	18890	18880	215
379	20231102	135800	203988500	18880	18880	18880	18880	100
380	20231102	135700	202100500	18870	18870	18870	18870	2
381	20231102	135600	202062760	18870	18870	18870	18870	0
382	20231102	135500	202062760	18870	18870	18870	18870	3
383	20231102	135400	202006150	18870	18870	18870	18870	0
384	20231102	135300	202006150	18870	18870	18870	18870	2
385	20231102	135200	201968410	18870	18870	18870	18870	0
386	20231102	135100	201968410	18870	18870	18870	18870	3
387	20231102	135000	201911800	18870	18870	18870	18870	81
388	20231102	134900	200383330	18870	18870	18870	18870	63
389	20231102	134800	199194520	18870	18870	18870	18870	3
390	20231102	134700	199137910	18870	18870	18870	18870	0
391	20231102	134600	199137910	18870	18870	18870	18870	2
392	20231102	134500	199100170	18870	18870	18870	18870	0
393	20231102	134400	199100170	18870	18870	18870	18870	3
394	20231102	134300	199043560	18860	18860	18860	18860	0
395	20231102	134200	199043560	18860	18860	18860	18860	2
396	20231102	134100	199005840	18860	18860	18860	18860	0
397	20231102	134000	199005840	18860	18870	18870	18860	55
398	20231102	133900	197968130	18870	18870	18870	18870	2
399	20231102	133800	197930390	18870	18870	18870	18870	0
400	20231102	133700	197930390	18870	18870	18870	18870	3
401	20231102	133600	197873780	18870	18870	18870	18870	0
402	20231102	133500	197873780	18870	18870	18870	18870	46
403	20231102	133400	197005760	18860	18860	18860	18860	0
404	20231102	133300	197005760	18860	18860	18860	18860	3
405	20231102	133200	196949180	18860	18860	18860	18860	42
406	20231102	133100	196157060	18870	18870	18870	18870	0
407	20231102	133000	196157060	18870	18870	18870	18870	15
408	20231102	132900	195874010	18870	18870	18870	18870	0
409	20231102	132800	195874010	18870	18870	18870	18870	5
410	20231102	132700	195779660	18860	18860	18860	18860	0
411	20231102	132600	195779660	18860	18860	18860	18860	3
412	20231102	132500	195723080	18860	18860	18860	18860	1
413	20231102	132400	195704220	18860	18860	18860	18860	2
414	20231102	132300	195666500	18860	18860	18860	18860	61
415	20231102	132200	194516040	18880	18880	18880	18880	1
416	20231102	132100	194497160	18860	18860	18860	18860	5
417	20231102	132000	194402860	18850	18850	18850	18850	0
418	20231102	131900	194402860	18850	18850	18850	18850	5
419	20231102	131800	194308610	18850	18850	18850	18850	0
420	20231102	131700	194308610	18850	18850	18850	18850	5
421	20231102	131600	194214360	18850	18850	18850	18850	0
422	20231102	131500	194214360	18850	18850	18850	18850	2
423	20231102	131400	194176660	18880	18880	18880	18880	0
424	20231102	131300	194176660	18880	18880	18880	18880	0
425	20231102	131200	194176660	18880	18880	18880	18880	0
426	20231102	131100	194176660	18880	18880	18880	18880	0
427	20231102	131000	194176660	18880	18880	18880	18850	12
428	20231102	130900	193950190	18850	18850	18850	18850	0
429	20231102	130800	193950190	18850	18850	18850	18850	2
430	20231102	130700	193912490	18880	18880	18880	18880	0
431	20231102	130600	193912490	18880	18880	18880	18880	0
432	20231102	130500	193912490	18880	18880	18880	18880	0
433	20231102	130400	193912490	18880	18880	18880	18880	30
434	20231102	130300	193346090	18880	18880	18880	18880	0
435	20231102	130200	193346090	18880	18880	18880	18880	2
436	20231102	130100	193308330	18880	18880	18880	18880	114
437	20231102	130000	191156010	18870	18870	18870	18870	44
438	20231102	125900	190325730	18870	18870	18870	18870	3
439	20231102	125800	190269120	18880	18880	18880	18880	10
440	20231102	125700	190080320	18880	18880	18880	18880	0
441	20231102	125600	190080320	18880	18880	18880	18880	163
442	20231102	125500	187002880	18830	18890	18890	18830	13
443	20231102	125400	186757490	18840	18840	18840	18840	307
444	20231102	125300	180973610	18840	18840	18840	18840	250
445	20231102	125200	176263610	18840	18840	18840	18840	402
446	20231102	125100	168689930	18840	18840	18840	18840	0
447	20231102	125000	168689930	18840	18840	18840	18840	5
448	20231102	124900	168595730	18840	18840	18840	18840	0
449	20231102	124800	168595730	18840	18840	18840	18840	5
450	20231102	124700	168501530	18830	18830	18830	18830	0
451	20231102	124600	168501530	18830	18830	18830	18830	6
452	20231102	124500	168388550	18900	18900	18900	18900	0
453	20231102	124400	168388550	18900	18900	18900	18900	0
454	20231102	124300	168388550	18900	18900	18900	18900	0
455	20231102	124200	168388550	18900	18900	18900	18900	5
456	20231102	124100	168294050	18830	18830	18830	18830	2
457	20231102	124000	168256390	18830	18830	18830	18830	0
458	20231102	123900	168256390	18830	18830	18830	18830	3
459	20231102	123800	168199900	18830	18830	18830	18830	0
460	20231102	123700	168199900	18830	18830	18830	18830	5
461	20231102	123600	168105750	18830	18830	18830	18830	5
462	20231102	123500	168011600	18820	18820	18820	18820	0
463	20231102	123400	168011600	18820	18820	18820	18820	5
464	20231102	123300	167917500	18820	18820	18820	18820	0
465	20231102	123200	167917500	18820	18820	18820	18820	2
466	20231102	123100	167879860	18900	18900	18900	18900	0
467	20231102	123000	167879860	18900	18900	18900	18900	0
468	20231102	122900	167879860	18900	18900	18900	18900	0
469	20231102	122800	167879860	18900	18900	18900	18900	0
470	20231102	122700	167879860	18900	18900	18900	18900	0
471	20231102	122600	167879860	18900	18900	18900	18900	0
472	20231102	122500	167879860	18900	18900	18900	18900	56
473	20231102	122400	166821460	18900	18900	18900	18900	0
474	20231102	122300	166821460	18900	18900	18900	18900	2
475	20231102	122200	166783660	18900	18900	18900	18900	0
476	20231102	122100	166783660	18900	18900	18900	18900	3
477	20231102	122000	166726960	18900	18900	18900	18900	0
478	20231102	121900	166726960	18900	18900	18900	18900	2
479	20231102	121800	166689160	18900	18900	18900	18900	3
480	20231102	121700	166632460	18900	18900	18900	18900	0
481	20231102	121600	166632460	18900	18900	18900	18900	2
482	20231102	121500	166594660	18900	18900	18900	18900	0
483	20231102	121400	166594660	18900	18900	18900	18900	3
484	20231102	121300	166537960	18900	18900	18900	18900	0
485	20231102	121200	166537960	18900	18900	18900	18900	4
486	20231102	121100	166462360	18900	18900	18900	18900	0
487	20231102	121000	166462360	18900	18900	18900	18900	3
488	20231102	120900	166405660	18900	18900	18900	18900	2
489	20231102	120800	166367860	18900	18900	18900	18900	0
490	20231102	120700	166367860	18900	18900	18900	18900	3
491	20231102	120600	166311160	18900	18900	18900	18900	0
492	20231102	120500	166311160	18900	18900	18900	18900	57
493	20231102	120400	165233860	18900	18900	18900	18900	0
494	20231102	120300	165233860	18900	18900	18900	18900	4
495	20231102	120200	165158260	18900	18900	18900	18900	0
496	20231102	120100	165158260	18900	18900	18900	18900	2
497	20231102	120000	165120460	18900	18900	18900	18900	2
498	20231102	115900	165082660	18900	18900	18900	18900	0
499	20231102	115800	165082660	18900	18900	18900	18900	14
500	20231102	115700	164818060	18900	18900	18900	18900	0
501	20231102	115600	164818060	18900	18900	18900	18900	0
502	20231102	115500	164818060	18900	18900	18900	18900	0
503	20231102	115400	164818060	18900	18900	18900	18890	255
504	20231102	115300	159998700	18900	18900	18900	18900	30
505	20231102	115200	159431700	18920	18920	18920	18920	0
506	20231102	115100	159431700	18920	18920	18920	18920	0
507	20231102	115000	159431700	18920	18920	18920	18920	0
508	20231102	114900	159431700	18920	18920	18920	18920	0
509	20231102	114800	159431700	18920	18920	18920	18920	0
510	20231102	114700	159431700	18920	18920	18920	18920	0
511	20231102	114600	159431700	18920	18890	18920	18890	337
512	20231102	114500	153059710	18890	18890	18890	18890	28
513	20231102	114400	152530790	18910	18910	18910	18910	0
514	20231102	114300	152530790	18910	18910	18910	18910	0
515	20231102	114200	152530790	18910	18910	18910	18910	0
516	20231102	114100	152530790	18910	18910	18910	18910	0
517	20231102	114000	152530790	18910	18910	18910	18910	0
518	20231102	113900	152530790	18910	18910	18910	18910	0
519	20231102	113800	152530790	18910	18910	18910	18910	0
520	20231102	113700	152530790	18910	18910	18910	18910	0
521	20231102	113600	152530790	18910	18910	18910	18910	0
522	20231102	113500	152530790	18910	18910	18910	18910	0
523	20231102	113400	152530790	18910	18910	18910	18910	0
524	20231102	113300	152530790	18910	18910	18910	18910	1
525	20231102	113200	152511880	18890	18890	18890	18890	27
526	20231102	113100	152001850	18880	18880	18880	18880	0
527	20231102	113000	152001850	18880	18880	18880	18880	0
528	20231102	112900	152001850	18880	18880	18880	18880	0
529	20231102	112800	152001850	18880	18880	18880	18880	27
530	20231102	112700	151492090	18880	18880	18880	18880	0
531	20231102	112600	151492090	18880	18880	18880	18880	0
532	20231102	112500	151492090	18880	18880	18880	18880	27
533	20231102	112400	150982330	18840	18900	18900	18840	371
534	20231102	112300	143986940	18910	18910	18910	18910	10
535	20231102	112200	143797840	18920	18920	18920	18920	0
536	20231102	112100	143797840	18920	18920	18920	18920	0
537	20231102	112000	143797840	18920	18920	18920	18920	1
538	20231102	111900	143778920	18930	18930	18930	18930	0
539	20231102	111800	143778920	18930	18930	18930	18930	433
540	20231102	111700	135582230	18940	18930	18940	18930	238
541	20231102	111600	131076040	18930	18930	18930	18930	0
542	20231102	111500	131076040	18930	18930	18930	18930	0
543	20231102	111400	131076040	18930	18930	18930	18930	2
544	20231102	111300	131038180	18930	18930	18930	18930	0
545	20231102	111200	131038180	18930	18930	18930	18930	0
546	20231102	111100	131038180	18930	18930	18930	18930	0
547	20231102	111000	131038180	18930	18930	18930	18930	0
548	20231102	110900	131038180	18930	18930	18930	18930	9
549	20231102	110800	130867810	18930	18930	18930	18930	0
550	20231102	110700	130867810	18930	18930	18930	18930	1
551	20231102	110600	130848880	18930	18930	18930	18930	0
552	20231102	110500	130848880	18930	18930	18930	18930	0
553	20231102	110400	130848880	18930	18930	18930	18930	0
554	20231102	110300	130848880	18930	18930	18930	18930	0
555	20231102	110200	130848880	18930	18930	18930	18930	0
556	20231102	110100	130848880	18930	18930	18930	18930	13
557	20231102	110000	130602790	18920	18920	18920	18920	0
558	20231102	105900	130602790	18920	18920	18920	18920	0
559	20231102	105800	130602790	18920	18920	18920	18920	28
560	20231102	105700	130073030	18910	18920	18920	18910	15
561	20231102	105600	129789240	18920	18920	18920	18920	0
562	20231102	105500	129789240	18920	18920	18920	18920	0
563	20231102	105400	129789240	18920	18920	18920	18920	0
564	20231102	105300	129789240	18920	18920	18920	18920	0
565	20231102	105200	129789240	18920	18920	18920	18920	0
566	20231102	105100	129789240	18920	18900	18920	18900	101
567	20231102	105000	127880320	18900	18900	18900	18900	0
568	20231102	104900	127880320	18900	18900	18900	18900	0
569	20231102	104800	127880320	18900	18900	18900	18900	100
570	20231102	104700	125990320	18930	18930	18930	18930	0
571	20231102	104600	125990320	18930	18930	18930	18930	0
572	20231102	104500	125990320	18930	18930	18930	18930	0
573	20231102	104400	125990320	18930	18930	18930	18930	0
574	20231102	104300	125990320	18930	18930	18930	18930	0
575	20231102	104200	125990320	18930	18930	18930	18930	0
576	20231102	104100	125990320	18930	18930	18930	18930	0
577	20231102	104000	125990320	18930	18930	18930	18930	0
578	20231102	103900	125990320	18930	18930	18930	18930	50
579	20231102	103800	125043820	18930	18930	18930	18930	0
580	20231102	103700	125043820	18930	18930	18930	18930	0
581	20231102	103600	125043820	18930	18930	18930	18930	1
582	20231102	103500	125024890	18930	18930	18930	18930	0
583	20231102	103400	125024890	18930	18930	18930	18930	0
584	20231102	103300	125024890	18930	18930	18930	18930	0
585	20231102	103200	125024890	18930	18930	18930	18930	0
586	20231102	103100	125024890	18930	18930	18930	18930	0
587	20231102	103000	125024890	18930	18930	18930	18930	0
588	20231102	102900	125024890	18930	18930	18930	18930	0
589	20231102	102800	125024890	18930	18930	18930	18930	0
590	20231102	102700	125024890	18930	18900	18930	18900	43
591	20231102	102600	124211020	18910	18910	18910	18910	0
592	20231102	102500	124211020	18910	18910	18910	18910	0
593	20231102	102400	124211020	18910	18910	18910	18910	0
594	20231102	102300	124211020	18910	18910	18910	18910	0
595	20231102	102200	124211020	18910	18910	18910	18910	0
596	20231102	102100	124211020	18910	18910	18910	18910	0
597	20231102	102000	124211020	18910	18910	18910	18910	0
598	20231102	101900	124211020	18910	18910	18910	18910	60
599	20231102	101800	123076420	18930	18930	18930	18930	0
600	20231102	101700	123076420	18930	18920	18930	18920	43
601	20231102	101600	122262530	18910	18900	18910	18900	599
602	20231102	101500	110936430	18890	18890	18890	18890	0
603	20231102	101400	110936430	18890	18890	18890	18890	27
604	20231102	101300	110426400	18900	18900	18900	18900	0
605	20231102	101200	110426400	18900	18900	18900	18900	0
606	20231102	101100	110426400	18900	18900	18900	18900	0
607	20231102	101000	110426400	18900	18900	18900	18900	130
608	20231102	100900	107969400	18870	18870	18870	18870	0
609	20231102	100800	107969400	18870	18870	18870	18870	0
610	20231102	100700	107969400	18870	18890	18900	18870	358
611	20231102	100600	101207620	18870	18870	18870	18870	10
612	20231102	100500	101018920	18880	18880	18880	18880	0
613	20231102	100400	101018920	18880	18880	18880	18880	1
614	20231102	100300	101000040	18880	18880	18880	18880	0
615	20231102	100200	101000040	18880	18880	18880	18880	0
616	20231102	100100	101000040	18880	18880	18880	18880	0
617	20231102	100000	101000040	18880	18880	18880	18880	0
618	20231102	095900	101000040	18880	18880	18880	18880	0
619	20231102	095800	101000040	18880	18880	18880	18880	0
620	20231102	095700	101000040	18880	18880	18880	18880	0
621	20231102	095600	101000040	18880	18890	18890	18880	54
622	20231102	095500	99980340	18890	18900	18900	18890	8
623	20231102	095400	99829160	18910	18910	18910	18910	0
624	20231102	095300	99829160	18910	18910	18910	18910	0
625	20231102	095200	99829160	18910	18910	18910	18910	0
626	20231102	095100	99829160	18910	18910	18910	18910	0
627	20231102	095000	99829160	18910	18910	18910	18910	239
628	20231102	094900	95309670	18900	18900	18900	18900	0
629	20231102	094800	95309670	18900	18900	18900	18900	0
630	20231102	094700	95309670	18900	18900	18900	18900	0
631	20231102	094600	95309670	18900	18890	18900	18890	13
632	20231102	094500	95063990	18880	18870	18880	18870	91
633	20231102	094400	93346740	18870	18870	18870	18870	0
634	20231102	094300	93346740	18870	18870	18870	18870	0
635	20231102	094200	93346740	18870	18870	18870	18870	1
636	20231102	094100	93327870	18870	18870	18870	18870	32
637	20231102	094000	92724030	18880	18880	18880	18880	0
638	20231102	093900	92724030	18880	18880	18880	18880	0
639	20231102	093800	92724030	18880	18880	18880	18880	0
640	20231102	093700	92724030	18880	18880	18880	18880	1
641	20231102	093600	92705150	18880	18880	18880	18880	0
642	20231102	093500	92705150	18880	18880	18880	18880	0
643	20231102	093400	92705150	18880	18880	18880	18880	0
644	20231102	093300	92705150	18880	18880	18880	18880	0
645	20231102	093200	92705150	18880	18880	18880	18880	1
646	20231102	093100	92686270	18880	18880	18880	18880	1
647	20231102	093000	92667390	18890	18890	18890	18890	0
648	20231102	092900	92667390	18890	18890	18890	18890	0
649	20231102	092800	92667390	18890	18890	18890	18890	0
650	20231102	092700	92667390	18890	18890	18890	18890	0
651	20231102	092600	92667390	18890	18890	18890	18890	1
652	20231102	092500	92648500	18890	18890	18890	18890	0
653	20231102	092400	92648500	18890	18890	18890	18890	1
654	20231102	092300	92629610	18890	18890	18890	18890	0
655	20231102	092200	92629610	18890	18900	18900	18890	98
656	20231102	092100	90777940	18890	18910	18910	18890	137
657	20231102	092000	88189670	18900	18890	18900	18890	1740
658	20231102	091900	55304150	18890	18890	18890	18890	6
659	20231102	091800	55190810	18890	18800	18900	18800	1690
660	20231102	091700	23341490	18790	18790	18790	18790	205
661	20231102	091600	19489540	18790	18790	18790	18790	79
662	20231102	091500	18005130	18780	18780	18780	18780	1
663	20231102	091400	17986350	18780	18770	18780	18770	70
664	20231102	091300	16671840	18770	18780	18780	18770	11
665	20231102	091200	16465360	18800	18800	18800	18800	0
666	20231102	091100	16465360	18800	18810	18810	18800	39
667	20231102	091000	15732060	18790	18720	18790	18720	524
668	20231102	090900	5907870	18720	18720	18720	18720	2
669	20231102	090800	5870430	18700	18650	18700	18650	294
670	20231102	090700	372980	18690	18690	18690	18690	0
671	20231102	090600	372980	18690	18690	18690	18690	0
672	20231102	090500	372980	18690	18690	18690	18640	3
673	20231102	090400	316960	18710	18710	18710	18710	0
674	20231102	090300	316960	18710	18710	18710	18710	0
675	20231102	090200	316960	18710	18720	18720	18710	3
676	20231102	090100	260820	18630	18630	18630	18630	0
677	20231102	090000	260820	18630	18630	18630	18630	14