KissMeData/143240/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	202000	146469820	19150	19150	19150	19150	43
3	20231102	201900	146469820	19150	19150	19150	19150	0
4	20231102	201800	146469820	19150	19150	19150	19150	0
5	20231102	201700	146469820	19150	19150	19150	19150	0
6	20231102	201600	146469820	19150	19150	19150	19150	0
7	20231102	201500	146469820	19150	19150	19150	19150	0
8	20231102	201400	146469820	19150	19150	19150	19150	0
9	20231102	201300	146469820	19150	19150	19150	19150	0
10	20231102	201200	146469820	19150	19150	19150	19150	0
11	20231102	201100	146469820	19150	19150	19150	19150	0
12	20231102	201000	146469820	19150	19150	19150	19150	0
13	20231102	200900	146469820	19150	19150	19150	19150	0
14	20231102	200800	146469820	19150	19150	19150	19150	0
15	20231102	200700	146469820	19150	19150	19150	19150	0
16	20231102	200600	146469820	19150	19150	19150	19150	0
17	20231102	200500	146469820	19150	19150	19150	19150	0
18	20231102	200400	146469820	19150	19150	19150	19150	0
19	20231102	200300	146469820	19150	19150	19150	19150	0
20	20231102	200200	146469820	19150	19150	19150	19150	0
21	20231102	200100	146469820	19150	19150	19150	19150	0
22	20231102	200000	146469820	19150	19150	19150	19150	0
23	20231102	195900	146469820	19150	19150	19150	19150	0
24	20231102	195800	146469820	19150	19150	19150	19150	0
25	20231102	195700	146469820	19150	19150	19150	19150	0
26	20231102	195600	146469820	19150	19150	19150	19150	0
27	20231102	195500	146469820	19150	19150	19150	19150	0
28	20231102	195400	146469820	19150	19150	19150	19150	0
29	20231102	195300	146469820	19150	19150	19150	19150	0
30	20231102	195200	146469820	19150	19150	19150	19150	0
31	20231102	195100	146469820	19150	19150	19150	19150	0
32	20231102	195000	146469820	19150	19150	19150	19150	43
33	20231102	194900	146469820	19150	19150	19150	19150	0
34	20231102	194800	146469820	19150	19150	19150	19150	0
35	20231102	194700	146469820	19150	19150	19150	19150	0
36	20231102	194600	146469820	19150	19150	19150	19150	0
37	20231102	194500	146469820	19150	19150	19150	19150	0
38	20231102	194400	146469820	19150	19150	19150	19150	0
39	20231102	194300	146469820	19150	19150	19150	19150	0
40	20231102	194200	146469820	19150	19150	19150	19150	0
41	20231102	194100	146469820	19150	19150	19150	19150	0
42	20231102	194000	146469820	19150	19150	19150	19150	0
43	20231102	193900	146469820	19150	19150	19150	19150	0
44	20231102	193800	146469820	19150	19150	19150	19150	0
45	20231102	193700	146469820	19150	19150	19150	19150	0
46	20231102	193600	146469820	19150	19150	19150	19150	0
47	20231102	193500	146469820	19150	19150	19150	19150	0
48	20231102	193400	146469820	19150	19150	19150	19150	0
49	20231102	193300	146469820	19150	19150	19150	19150	0
50	20231102	193200	146469820	19150	19150	19150	19150	0
51	20231102	193100	146469820	19150	19150	19150	19150	0
52	20231102	193000	146469820	19150	19150	19150	19150	0
53	20231102	192900	146469820	19150	19150	19150	19150	0
54	20231102	192800	146469820	19150	19150	19150	19150	0
55	20231102	192700	146469820	19150	19150	19150	19150	0
56	20231102	192600	146469820	19150	19150	19150	19150	0
57	20231102	192500	146469820	19150	19150	19150	19150	0
58	20231102	192400	146469820	19150	19150	19150	19150	0
59	20231102	192300	146469820	19150	19150	19150	19150	0
60	20231102	192200	146469820	19150	19150	19150	19150	0
61	20231102	192100	146469820	19150	19150	19150	19150	0
62	20231102	192000	146469820	19150	19150	19150	19150	43
63	20231102	191900	146469820	19150	19150	19150	19150	0
64	20231102	191800	146469820	19150	19150	19150	19150	0
65	20231102	191700	146469820	19150	19150	19150	19150	0
66	20231102	191600	146469820	19150	19150	19150	19150	0
67	20231102	191500	146469820	19150	19150	19150	19150	0
68	20231102	191400	146469820	19150	19150	19150	19150	0
69	20231102	191300	146469820	19150	19150	19150	19150	0
70	20231102	191200	146469820	19150	19150	19150	19150	0
71	20231102	191100	146469820	19150	19150	19150	19150	0
72	20231102	191000	146469820	19150	19150	19150	19150	0
73	20231102	190900	146469820	19150	19150	19150	19150	0
74	20231102	190800	146469820	19150	19150	19150	19150	0
75	20231102	190700	146469820	19150	19150	19150	19150	0
76	20231102	190600	146469820	19150	19150	19150	19150	0
77	20231102	190500	146469820	19150	19150	19150	19150	0
78	20231102	190400	146469820	19150	19150	19150	19150	0
79	20231102	190300	146469820	19150	19150	19150	19150	0
80	20231102	190200	146469820	19150	19150	19150	19150	0
81	20231102	190100	146469820	19150	19150	19150	19150	0
82	20231102	190000	146469820	19150	19150	19150	19150	0
83	20231102	185900	146469820	19150	19150	19150	19150	0
84	20231102	185800	146469820	19150	19150	19150	19150	0
85	20231102	185700	146469820	19150	19150	19150	19150	0
86	20231102	185600	146469820	19150	19150	19150	19150	0
87	20231102	185500	146469820	19150	19150	19150	19150	0
88	20231102	185400	146469820	19150	19150	19150	19150	0
89	20231102	185300	146469820	19150	19150	19150	19150	0
90	20231102	185200	146469820	19150	19150	19150	19150	0
91	20231102	185100	146469820	19150	19150	19150	19150	0
92	20231102	185000	146469820	19150	19150	19150	19150	43
93	20231102	184900	146469820	19150	19150	19150	19150	0
94	20231102	184800	146469820	19150	19150	19150	19150	0
95	20231102	184700	146469820	19150	19150	19150	19150	0
96	20231102	184600	146469820	19150	19150	19150	19150	0
97	20231102	184500	146469820	19150	19150	19150	19150	0
98	20231102	184400	146469820	19150	19150	19150	19150	0
99	20231102	184300	146469820	19150	19150	19150	19150	0
100	20231102	184200	146469820	19150	19150	19150	19150	0
101	20231102	184100	146469820	19150	19150	19150	19150	0
102	20231102	184000	146469820	19150	19150	19150	19150	0
103	20231102	183900	146469820	19150	19150	19150	19150	0
104	20231102	183800	146469820	19150	19150	19150	19150	0
105	20231102	183700	146469820	19150	19150	19150	19150	0
106	20231102	183600	146469820	19150	19150	19150	19150	0
107	20231102	183500	146469820	19150	19150	19150	19150	0
108	20231102	183400	146469820	19150	19150	19150	19150	0
109	20231102	183300	146469820	19150	19150	19150	19150	0
110	20231102	183200	146469820	19150	19150	19150	19150	0
111	20231102	183100	146469820	19150	19150	19150	19150	0
112	20231102	183000	146469820	19150	19150	19150	19150	0
113	20231102	182900	146469820	19150	19150	19150	19150	0
114	20231102	182800	146469820	19150	19150	19150	19150	0
115	20231102	182700	146469820	19150	19150	19150	19150	0
116	20231102	182600	146469820	19150	19150	19150	19150	0
117	20231102	182500	146469820	19150	19150	19150	19150	0
118	20231102	182400	146469820	19150	19150	19150	19150	0
119	20231102	182300	146469820	19150	19150	19150	19150	0
120	20231102	182200	146469820	19150	19150	19150	19150	0
121	20231102	182100	146469820	19150	19150	19150	19150	0
122	20231102	182000	146469820	19150	19150	19150	19150	43
123	20231102	181900	146469820	19150	19150	19150	19150	0
124	20231102	181800	146469820	19150	19150	19150	19150	0
125	20231102	181700	146469820	19150	19150	19150	19150	0
126	20231102	181600	146469820	19150	19150	19150	19150	0
127	20231102	181500	146469820	19150	19150	19150	19150	0
128	20231102	181400	146469820	19150	19150	19150	19150	0
129	20231102	181300	146469820	19150	19150	19150	19150	0
130	20231102	181200	146469820	19150	19150	19150	19150	0
131	20231102	181100	146469820	19150	19150	19150	19150	0
132	20231102	181000	146469820	19150	19150	19150	19150	0
133	20231102	180900	146469820	19150	19150	19150	19150	0
134	20231102	180800	146469820	19150	19150	19150	19150	0
135	20231102	180700	146469820	19150	19150	19150	19150	0
136	20231102	180600	146469820	19150	19150	19150	19150	0
137	20231102	180500	146469820	19150	19150	19150	19150	0
138	20231102	180400	146469820	19150	19150	19150	19150	0
139	20231102	180300	146469820	19150	19150	19150	19150	0
140	20231102	180200	146469820	19150	19150	19150	19150	0
141	20231102	180100	146469820	19150	19150	19150	19150	0
142	20231102	180000	146469820	19150	19150	19150	19150	0
143	20231102	175900	146469820	19150	19150	19150	19150	0
144	20231102	175800	146469820	19150	19150	19150	19150	0
145	20231102	175700	146469820	19150	19150	19150	19150	0
146	20231102	175600	146469820	19150	19150	19150	19150	0
147	20231102	175500	146469820	19150	19150	19150	19150	0
148	20231102	175400	146469820	19150	19150	19150	19150	0
149	20231102	175300	146469820	19150	19150	19150	19150	0
150	20231102	175200	146469820	19150	19150	19150	19150	0
151	20231102	175100	146469820	19150	19150	19150	19150	0
152	20231102	175000	146469820	19150	19150	19150	19150	43
153	20231102	174900	146469820	19150	19150	19150	19150	0
154	20231102	174800	146469820	19150	19150	19150	19150	0
155	20231102	174700	146469820	19150	19150	19150	19150	0
156	20231102	174600	146469820	19150	19150	19150	19150	0
157	20231102	174500	146469820	19150	19150	19150	19150	0
158	20231102	174400	146469820	19150	19150	19150	19150	0
159	20231102	174300	146469820	19150	19150	19150	19150	0
160	20231102	174200	146469820	19150	19150	19150	19150	0
161	20231102	174100	146469820	19150	19150	19150	19150	0
162	20231102	174000	146469820	19150	19150	19150	19150	0
163	20231102	173900	146469820	19150	19150	19150	19150	0
164	20231102	173800	146469820	19150	19150	19150	19150	0
165	20231102	173700	146469820	19150	19150	19150	19150	0
166	20231102	173600	146469820	19150	19150	19150	19150	0
167	20231102	173500	146469820	19150	19150	19150	19150	0
168	20231102	173400	146469820	19150	19150	19150	19150	0
169	20231102	173300	146469820	19150	19150	19150	19150	0
170	20231102	173200	146469820	19150	19150	19150	19150	0
171	20231102	173100	146469820	19150	19150	19150	19150	0
172	20231102	173000	146469820	19150	19150	19150	19150	0
173	20231102	172900	146469820	19150	19150	19150	19150	0
174	20231102	172800	146469820	19150	19150	19150	19150	0
175	20231102	172700	146469820	19150	19150	19150	19150	0
176	20231102	172600	146469820	19150	19150	19150	19150	0
177	20231102	172500	146469820	19150	19150	19150	19150	0
178	20231102	172400	146469820	19150	19150	19150	19150	0
179	20231102	172300	146469820	19150	19150	19150	19150	0
180	20231102	172200	146469820	19150	19150	19150	19150	0
181	20231102	172100	146469820	19150	19150	19150	19150	0
182	20231102	172000	146469820	19150	19150	19150	19150	43
183	20231102	171900	146469820	19150	19150	19150	19150	0
184	20231102	171800	146469820	19150	19150	19150	19150	0
185	20231102	171700	146469820	19150	19150	19150	19150	0
186	20231102	171600	146469820	19150	19150	19150	19150	0
187	20231102	171500	146469820	19150	19150	19150	19150	0
188	20231102	171400	146469820	19150	19150	19150	19150	0
189	20231102	171300	146469820	19150	19150	19150	19150	0
190	20231102	171200	146469820	19150	19150	19150	19150	0
191	20231102	171100	146469820	19150	19150	19150	19150	0
192	20231102	171000	146469820	19150	19150	19150	19150	0
193	20231102	170900	146469820	19150	19150	19150	19150	0
194	20231102	170800	146469820	19150	19150	19150	19150	0
195	20231102	170700	146469820	19150	19150	19150	19150	0
196	20231102	170600	146469820	19150	19150	19150	19150	0
197	20231102	170500	146469820	19150	19150	19150	19150	0
198	20231102	170400	146469820	19150	19150	19150	19150	0
199	20231102	170300	146469820	19150	19150	19150	19150	0
200	20231102	170200	146469820	19150	19150	19150	19150	0
201	20231102	170100	146469820	19150	19150	19150	19150	0
202	20231102	170000	146469820	19150	19150	19150	19150	0
203	20231102	165900	146469820	19150	19150	19150	19150	0
204	20231102	165800	146469820	19150	19150	19150	19150	0
205	20231102	165700	146469820	19150	19150	19150	19150	0
206	20231102	165600	146469820	19150	19150	19150	19150	0
207	20231102	165500	146469820	19150	19150	19150	19150	0
208	20231102	165400	146469820	19150	19150	19150	19150	0
209	20231102	165300	146469820	19150	19150	19150	19150	0
210	20231102	165200	146469820	19150	19150	19150	19150	0
211	20231102	165100	146469820	19150	19150	19150	19150	0
212	20231102	165000	146469820	19150	19150	19150	19150	43
213	20231102	164900	146469820	19150	19150	19150	19150	0
214	20231102	164800	146469820	19150	19150	19150	19150	0
215	20231102	164700	146469820	19150	19150	19150	19150	0
216	20231102	164600	146469820	19150	19150	19150	19150	0
217	20231102	164500	146469820	19150	19150	19150	19150	0
218	20231102	164400	146469820	19150	19150	19150	19150	0
219	20231102	164300	146469820	19150	19150	19150	19150	0
220	20231102	164200	146469820	19150	19150	19150	19150	0
221	20231102	164100	146469820	19150	19150	19150	19150	0
222	20231102	164000	146469820	19150	19150	19150	19150	0
223	20231102	163900	146469820	19150	19150	19150	19150	0
224	20231102	163800	146469820	19150	19150	19150	19150	0
225	20231102	163700	146469820	19150	19150	19150	19150	0
226	20231102	163600	146469820	19150	19150	19150	19150	0
227	20231102	163500	146469820	19150	19150	19150	19150	0
228	20231102	163400	146469820	19150	19150	19150	19150	0
229	20231102	163300	146469820	19150	19150	19150	19150	0
230	20231102	163200	146469820	19150	19150	19150	19150	0
231	20231102	163100	146469820	19150	19150	19150	19150	0
232	20231102	163000	146469820	19150	19150	19150	19150	0
233	20231102	162900	146469820	19150	19150	19150	19150	0
234	20231102	162800	146469820	19150	19150	19150	19150	0
235	20231102	162700	146469820	19150	19150	19150	19150	0
236	20231102	162600	146469820	19150	19150	19150	19150	0
237	20231102	162500	146469820	19150	19150	19150	19150	0
238	20231102	162400	146469820	19150	19150	19150	19150	0
239	20231102	162300	146469820	19150	19150	19150	19150	0
240	20231102	162200	146469820	19150	19150	19150	19150	0
241	20231102	162100	146469820	19150	19150	19150	19150	0
242	20231102	162000	146469820	19150	19150	19150	19150	43
243	20231102	161900	146469820	19150	19150	19150	19150	0
244	20231102	161800	146469820	19150	19150	19150	19150	0
245	20231102	161700	146469820	19150	19150	19150	19150	0
246	20231102	161600	146469820	19150	19150	19150	19150	0
247	20231102	161500	146469820	19150	19150	19150	19150	0
248	20231102	161400	146469820	19150	19150	19150	19150	0
249	20231102	161300	146469820	19150	19150	19150	19150	0
250	20231102	161200	146469820	19150	19150	19150	19150	0
251	20231102	161100	146469820	19150	19150	19150	19150	0
252	20231102	161000	146469820	19150	19150	19150	19150	0
253	20231102	160900	146469820	19150	19150	19150	19150	0
254	20231102	160800	146469820	19150	19150	19150	19150	0
255	20231102	160700	146469820	19150	19150	19150	19150	0
256	20231102	160600	146469820	19150	19150	19150	19150	0
257	20231102	160500	146469820	19150	19150	19150	19150	0
258	20231102	160400	146469820	19150	19150	19150	19150	0
259	20231102	160300	146469820	19150	19150	19150	19150	0
260	20231102	160200	146469820	19150	19150	19150	19150	0
261	20231102	160100	146469820	19150	19150	19150	19150	0
262	20231102	160000	146469820	19150	19150	19150	19150	0
263	20231102	155900	146469820	19150	19150	19150	19150	0
264	20231102	155800	146469820	19150	19150	19150	19150	0
265	20231102	155700	146469820	19150	19150	19150	19150	0
266	20231102	155600	146469820	19150	19150	19150	19150	0
267	20231102	155500	146469820	19150	19150	19150	19150	0
268	20231102	155400	146469820	19150	19150	19150	19150	0
269	20231102	155300	146469820	19150	19150	19150	19150	0
270	20231102	155200	146469820	19150	19150	19150	19150	0
271	20231102	155100	146469820	19150	19150	19150	19150	0
272	20231102	155000	146469820	19150	19150	19150	19150	43
273	20231102	154900	146469820	19150	19150	19150	19150	0
274	20231102	154800	146469820	19150	19150	19150	19150	0
275	20231102	154700	146469820	19150	19150	19150	19150	0
276	20231102	154600	146469820	19150	19150	19150	19150	0
277	20231102	154500	146469820	19150	19150	19150	19150	0
278	20231102	154400	146469820	19150	19150	19150	19150	0
279	20231102	154300	146469820	19150	19150	19150	19150	0
280	20231102	154200	146469820	19150	19150	19150	19150	0
281	20231102	154100	146469820	19150	19150	19150	19150	0
282	20231102	154000	146469820	19150	19150	19150	19150	0
283	20231102	153900	146469820	19150	19150	19150	19150	0
284	20231102	153800	146469820	19150	19150	19150	19150	0
285	20231102	153700	146469820	19150	19150	19150	19150	0
286	20231102	153600	146469820	19150	19150	19150	19150	0
287	20231102	153500	146469820	19150	19150	19150	19150	0
288	20231102	153400	146469820	19150	19150	19150	19150	0
289	20231102	153300	146469820	19150	19150	19150	19150	0
290	20231102	153200	146469820	19150	19150	19150	19150	0
291	20231102	153100	146469820	19150	19150	19150	19150	0
292	20231102	153000	146469820	19150	19150	19150	19150	43
293	20231102	152900	145646370	19140	19140	19140	19140	0
294	20231102	152800	145646370	19140	19140	19140	19140	0
295	20231102	152700	145646370	19140	19140	19140	19140	0
296	20231102	152600	145646370	19140	19140	19140	19140	0
297	20231102	152500	145646370	19140	19140	19140	19140	0
298	20231102	152400	145646370	19140	19140	19140	19140	0
299	20231102	152300	145646370	19140	19140	19140	19140	0
300	20231102	152200	145646370	19140	19140	19140	19140	0
301	20231102	152100	145646370	19140	19140	19140	19140	0
302	20231102	152000	145646370	19140	19140	19140	19140	0
303	20231102	151900	145646370	19140	19140	19140	19140	1
304	20231102	151800	145627230	19140	19140	19140	19140	0
305	20231102	151700	145627230	19140	19140	19140	19140	49
306	20231102	151600	144689370	19140	19140	19140	19140	152
307	20231102	151500	141780090	19140	19140	19140	19140	1
308	20231102	151400	141760950	19150	19150	19160	19150	220
309	20231102	151300	137547000	19150	19150	19150	19150	0
310	20231102	151200	137547000	19150	19150	19180	19150	155
311	20231102	151100	134578450	19140	19140	19140	19140	0
312	20231102	151000	134578450	19140	19140	19140	19140	1
313	20231102	150900	134559310	19150	19150	19180	19150	195
314	20231102	150800	130824760	19150	19150	19150	19150	0
315	20231102	150700	130824760	19150	19150	19150	19150	0
316	20231102	150600	130824760	19150	19150	19150	19150	0
317	20231102	150500	130824760	19150	19150	19150	19150	50
318	20231102	150400	129867260	19140	19140	19140	19140	0
319	20231102	150300	129867260	19140	19140	19140	19140	0
320	20231102	150200	129867260	19140	19140	19140	19140	0
321	20231102	150100	129867260	19140	19140	19140	19140	15
322	20231102	150000	129580160	19150	19150	19150	19150	10
323	20231102	145900	129388660	19150	19150	19200	19150	234
324	20231102	145800	124902910	19150	19150	19180	19150	203
325	20231102	145700	121015400	19150	19150	19150	19150	50
326	20231102	145600	120057900	19150	19150	19150	19150	0
327	20231102	145500	120057900	19150	19150	19150	19150	304
328	20231102	145400	114236300	19150	19150	19150	19150	0
329	20231102	145300	114236300	19150	19150	19150	19150	0
330	20231102	145200	114236300	19150	19150	19150	19150	151
331	20231102	145100	111344650	19150	19150	19150	19150	50
332	20231102	145000	110387150	19150	19160	19160	19150	230
333	20231102	144900	105981970	19160	19160	19160	19160	1
334	20231102	144800	105962810	19160	19160	19160	19160	0
335	20231102	144700	105962810	19160	19160	19160	19160	1
336	20231102	144600	105943650	19160	19160	19160	19160	0
337	20231102	144500	105943650	19160	19160	19160	19160	1
338	20231102	144400	105924490	19160	19160	19160	19160	0
339	20231102	144300	105924490	19160	19160	19160	19160	1
340	20231102	144200	105905330	19160	19160	19160	19160	0
341	20231102	144100	105905330	19160	19160	19160	19160	1
342	20231102	144000	105886170	19160	19160	19160	19160	0
343	20231102	143900	105886170	19160	19160	19160	19160	2
344	20231102	143800	105847850	19160	19160	19160	19160	0
345	20231102	143700	105847850	19160	19160	19160	19160	3
346	20231102	143600	105790370	19160	19160	19160	19160	0
347	20231102	143500	105790370	19160	19160	19160	19160	2
348	20231102	143400	105752050	19160	19160	19160	19160	0
349	20231102	143300	105752050	19160	19160	19160	19160	1
350	20231102	143200	105732890	19200	19200	19200	19200	0
351	20231102	143100	105732890	19200	19200	19200	19200	0
352	20231102	143000	105732890	19200	19200	19200	19200	0
353	20231102	142900	105732890	19200	19200	19200	19200	0
354	20231102	142800	105732890	19200	19200	19200	19200	0
355	20231102	142700	105732890	19200	19200	19200	19200	0
356	20231102	142600	105732890	19200	19190	19200	19190	2
357	20231102	142500	105694500	19160	19160	19160	19160	1
358	20231102	142400	105675340	19160	19160	19160	19160	0
359	20231102	142300	105675340	19160	19160	19160	19160	1
360	20231102	142200	105656180	19160	19160	19160	19160	0
361	20231102	142100	105656180	19160	19160	19160	19160	1
362	20231102	142000	105637020	19160	19160	19160	19160	1
363	20231102	141900	105617860	19160	19160	19160	19160	0
364	20231102	141800	105617860	19160	19160	19160	19160	1
365	20231102	141700	105598700	19160	19160	19160	19160	0
366	20231102	141600	105598700	19160	19160	19160	19160	1
367	20231102	141500	105579540	19160	19160	19160	19160	0
368	20231102	141400	105579540	19160	19160	19160	19160	1
369	20231102	141300	105560380	19160	19160	19160	19160	0
370	20231102	141200	105560380	19160	19160	19160	19160	1
371	20231102	141100	105541220	19160	19160	19160	19160	0
372	20231102	141000	105541220	19160	19160	19160	19160	1
373	20231102	140900	105522060	19160	19160	19160	19160	0
374	20231102	140800	105522060	19160	19160	19160	19160	1
375	20231102	140700	105502900	19160	19160	19160	19160	0
376	20231102	140600	105502900	19160	19160	19160	19160	1
377	20231102	140500	105483740	19160	19160	19160	19160	0
378	20231102	140400	105483740	19160	19160	19160	19160	1
379	20231102	140300	105464580	19160	19170	19170	19160	56
380	20231102	140200	104391310	19170	19170	19170	19170	1
381	20231102	140100	104372140	19170	19170	19170	19170	0
382	20231102	140000	104372140	19170	19170	19170	19170	1
383	20231102	135900	104352970	19160	19160	19160	19160	0
384	20231102	135800	104352970	19160	19160	19160	19160	1
385	20231102	135700	104333810	19160	19160	19160	19160	0
386	20231102	135600	104333810	19160	19160	19160	19160	2
387	20231102	135500	104295490	19160	19160	19160	19160	0
388	20231102	135400	104295490	19160	19160	19160	19160	1
389	20231102	135300	104276330	19160	19160	19160	19160	0
390	20231102	135200	104276330	19160	19160	19160	19160	2
391	20231102	135100	104238010	19160	19160	19160	19160	0
392	20231102	135000	104238010	19160	19200	19200	19160	2
393	20231102	134900	104199650	19150	19150	19150	19150	0
394	20231102	134800	104199650	19150	19150	19150	19150	1
395	20231102	134700	104180500	19150	19170	19170	19150	100
396	20231102	134600	102264490	19200	19200	19200	19200	0
397	20231102	134500	102264490	19200	19200	19200	19200	0
398	20231102	134400	102264490	19200	19200	19200	19200	7
399	20231102	134300	102130090	19190	19190	19190	19190	2
400	20231102	134200	102091710	19190	19190	19190	19190	0
401	20231102	134100	102091710	19190	19190	19190	19190	0
402	20231102	134000	102091710	19190	19190	19190	19190	1
403	20231102	133900	102072520	19170	19170	19170	19170	1
404	20231102	133800	102053350	19170	19170	19170	19170	0
405	20231102	133700	102053350	19170	19170	19170	19170	1
406	20231102	133600	102034180	19170	19170	19170	19170	0
407	20231102	133500	102034180	19170	19170	19170	19170	1
408	20231102	133400	102015010	19190	19190	19190	19190	0
409	20231102	133300	102015010	19190	19170	19190	19170	2
410	20231102	133200	101976650	19190	19190	19190	19190	0
411	20231102	133100	101976650	19190	19170	19190	19170	14
412	20231102	133000	101708010	19190	19190	19190	19190	18
413	20231102	132900	101362590	19170	19170	19170	19170	5
414	20231102	132800	101266740	19200	19200	19200	19200	0
415	20231102	132700	101266740	19200	19200	19200	19200	0
416	20231102	132600	101266740	19200	19200	19200	19200	0
417	20231102	132500	101266740	19200	19200	19200	19200	0
418	20231102	132400	101266740	19200	19200	19200	19200	0
419	20231102	132300	101266740	19200	19200	19200	19200	0
420	20231102	132200	101266740	19200	19200	19200	19200	0
421	20231102	132100	101266740	19200	19190	19200	19170	203
422	20231102	132000	97369310	19170	19170	19170	19170	4
423	20231102	131900	97292630	19200	19200	19200	19200	0
424	20231102	131800	97292630	19200	19200	19200	19200	0
425	20231102	131700	97292630	19200	19200	19200	19200	0
426	20231102	131600	97292630	19200	19200	19200	19200	0
427	20231102	131500	97292630	19200	19200	19200	19200	0
428	20231102	131400	97292630	19200	19200	19200	19200	0
429	20231102	131300	97292630	19200	19190	19200	19190	4
430	20231102	131200	97215840	19190	19190	19190	19190	0
431	20231102	131100	97215840	19190	19180	19190	19180	32
432	20231102	131000	96601780	19180	19180	19180	19180	0
433	20231102	130900	96601780	19180	19180	19180	19180	1
434	20231102	130800	96582600	19180	19180	19180	19180	0
435	20231102	130700	96582600	19180	19180	19180	19180	2
436	20231102	130600	96544240	19180	19180	19180	19180	0
437	20231102	130500	96544240	19180	19180	19180	19180	1
438	20231102	130400	96525060	19200	19180	19200	19180	19
439	20231102	130300	96160420	19170	19170	19170	19170	1
440	20231102	130200	96141250	19170	19170	19170	19170	1
441	20231102	130100	96122080	19200	19200	19200	19200	0
442	20231102	130000	96122080	19200	19200	19200	19200	0
443	20231102	125900	96122080	19200	19200	19200	19200	0
444	20231102	125800	96122080	19200	19170	19200	19170	7
445	20231102	125700	95987720	19190	19180	19190	19180	175
446	20231102	125600	92630650	19190	19190	19190	19190	102
447	20231102	125500	90673270	19200	19230	19230	19200	665
448	20231102	125400	77897850	19220	19220	19220	19220	2
449	20231102	125300	77859410	19220	19220	19220	19220	0
450	20231102	125200	77859410	19220	19220	19220	19220	1
451	20231102	125100	77840190	19290	19290	19290	19290	0
452	20231102	125000	77840190	19290	19290	19290	19290	0
453	20231102	124900	77840190	19290	19290	19290	19290	0
454	20231102	124800	77840190	19290	19290	19290	19290	0
455	20231102	124700	77840190	19290	19290	19290	19290	0
456	20231102	124600	77840190	19290	19290	19290	19290	0
457	20231102	124500	77840190	19290	19290	19290	19290	1
458	20231102	124400	77820900	19220	19220	19220	19220	1
459	20231102	124300	77801680	19200	19200	19200	19200	1
460	20231102	124200	77782480	19200	19180	19200	19180	274
461	20231102	124100	72523630	19180	19200	19200	19180	432
462	20231102	124000	64233930	19200	19200	19200	19200	1
463	20231102	123900	64214730	19200	19200	19200	19200	1
464	20231102	123800	64195530	19200	19200	19200	19200	1
465	20231102	123700	64176330	19200	19200	19200	19200	0
466	20231102	123600	64176330	19200	19200	19200	19200	1
467	20231102	123500	64157130	19200	19200	19200	19200	58
468	20231102	123400	63043530	19190	19190	19190	19190	2
469	20231102	123300	63005150	19190	19190	19190	19190	1
470	20231102	123200	62985960	19190	19190	19190	19190	0
471	20231102	123100	62985960	19190	19190	19190	19190	1
472	20231102	123000	62966770	19190	19190	19190	19190	0
473	20231102	122900	62966770	19190	19190	19190	19190	1
474	20231102	122800	62947580	19190	19190	19190	19190	2
475	20231102	122700	62909200	19190	19190	19190	19190	1
476	20231102	122600	62890010	19190	19190	19190	19190	0
477	20231102	122500	62890010	19190	19190	19190	19190	1
478	20231102	122400	62870820	19190	19190	19190	19190	0
479	20231102	122300	62870820	19190	19190	19190	19190	1
480	20231102	122200	62851630	19190	19190	19190	19190	0
481	20231102	122100	62851630	19190	19190	19190	19190	3
482	20231102	122000	62794060	19190	19190	19190	19190	0
483	20231102	121900	62794060	19190	19190	19190	19190	1
484	20231102	121800	62774870	19190	19190	19190	19190	0
485	20231102	121700	62774870	19190	19190	19190	19190	8
486	20231102	121600	62621350	19200	19200	19200	19200	0
487	20231102	121500	62621350	19200	19200	19200	19200	0
488	20231102	121400	62621350	19200	19200	19200	19200	1
489	20231102	121300	62602150	19190	19190	19190	19190	1
490	20231102	121200	62582960	19190	19190	19190	19190	0
491	20231102	121100	62582960	19190	19190	19190	19190	1
492	20231102	121000	62563770	19190	19190	19190	19190	0
493	20231102	120900	62563770	19190	19190	19190	19190	1
494	20231102	120800	62544580	19190	19190	19190	19190	0
495	20231102	120700	62544580	19190	19190	19190	19190	1
496	20231102	120600	62525390	19190	19190	19190	19190	0
497	20231102	120500	62525390	19190	19190	19190	19190	1
498	20231102	120400	62506200	19190	19190	19190	19190	1
499	20231102	120300	62487010	19190	19190	19190	19190	0
500	20231102	120200	62487010	19190	19190	19190	19190	1
501	20231102	120100	62467820	19190	19190	19190	19190	0
502	20231102	120000	62467820	19190	19190	19190	19190	1
503	20231102	115900	62448630	19200	19200	19200	19200	0
504	20231102	115800	62448630	19200	19200	19200	19200	0
505	20231102	115700	62448630	19200	19200	19200	19200	0
506	20231102	115600	62448630	19200	19200	19200	19200	0
507	20231102	115500	62448630	19200	19200	19200	19200	0
508	20231102	115400	62448630	19200	19200	19200	19200	0
509	20231102	115300	62448630	19200	19200	19200	19200	0
510	20231102	115200	62448630	19200	19200	19200	19200	4
511	20231102	115100	62371830	19200	19200	19200	19200	0
512	20231102	115000	62371830	19200	19200	19200	19200	0
513	20231102	114900	62371830	19200	19200	19200	19200	0
514	20231102	114800	62371830	19200	19200	19200	19200	0
515	20231102	114700	62371830	19200	19200	19200	19200	0
516	20231102	114600	62371830	19200	19200	19200	19200	0
517	20231102	114500	62371830	19200	19200	19200	19200	0
518	20231102	114400	62371830	19200	19200	19200	19200	3
519	20231102	114300	62314230	19200	19200	19200	19200	0
520	20231102	114200	62314230	19200	19200	19200	19200	0
521	20231102	114100	62314230	19200	19200	19200	19200	0
522	20231102	114000	62314230	19200	19200	19200	19200	0
523	20231102	113900	62314230	19200	19200	19200	19200	0
524	20231102	113800	62314230	19200	19200	19200	19200	3
525	20231102	113700	62256630	19200	19200	19200	19200	0
526	20231102	113600	62256630	19200	19200	19200	19200	0
527	20231102	113500	62256630	19200	19200	19200	19200	0
528	20231102	113400	62256630	19200	19200	19200	19200	0
529	20231102	113300	62256630	19200	19200	19200	19200	0
530	20231102	113200	62256630	19200	19200	19200	19200	0
531	20231102	113100	62256630	19200	19200	19200	19200	0
532	20231102	113000	62256630	19200	19200	19200	19200	0
533	20231102	112900	62256630	19200	19200	19200	19200	0
534	20231102	112800	62256630	19200	19200	19200	19200	0
535	20231102	112700	62256630	19200	19200	19200	19200	0
536	20231102	112600	62256630	19200	19200	19200	19200	0
537	20231102	112500	62256630	19200	19200	19200	19200	0
538	20231102	112400	62256630	19200	19200	19200	19200	0
539	20231102	112300	62256630	19200	19200	19200	19200	0
540	20231102	112200	62256630	19200	19200	19200	19200	0
541	20231102	112100	62256630	19200	19200	19200	19200	0
542	20231102	112000	62256630	19200	19200	19200	19200	0
543	20231102	111900	62256630	19200	19200	19200	19200	0
544	20231102	111800	62256630	19200	19200	19200	19200	195
545	20231102	111700	58512630	19200	19200	19200	19200	0
546	20231102	111600	58512630	19200	19200	19200	19200	4
547	20231102	111500	58435830	19200	19200	19200	19200	0
548	20231102	111400	58435830	19200	19200	19200	19200	0
549	20231102	111300	58435830	19200	19200	19200	19200	0
550	20231102	111200	58435830	19200	19200	19200	19200	0
551	20231102	111100	58435830	19200	19200	19200	19200	0
552	20231102	111000	58435830	19200	19200	19200	19200	1
553	20231102	110900	58416630	19220	19220	19220	19220	0
554	20231102	110800	58416630	19220	19220	19220	19220	0
555	20231102	110700	58416630	19220	19220	19220	19220	131
556	20231102	110600	55898810	19240	19240	19240	19240	0
557	20231102	110500	55898810	19240	19240	19240	19240	0
558	20231102	110400	55898810	19240	19240	19240	19240	0
559	20231102	110300	55898810	19240	19240	19240	19240	0
560	20231102	110200	55898810	19240	19240	19240	19240	0
561	20231102	110100	55898810	19240	19240	19240	19240	0
562	20231102	110000	55898810	19240	19240	19240	19240	1
563	20231102	105900	55879570	19220	19220	19220	19220	0
564	20231102	105800	55879570	19220	19230	19230	19220	30
565	20231102	105700	55302730	19220	19220	19220	19220	0
566	20231102	105600	55302730	19220	19220	19220	19220	0
567	20231102	105500	55302730	19220	19220	19220	19220	0
568	20231102	105400	55302730	19220	19220	19220	19220	0
569	20231102	105300	55302730	19220	19220	19220	19220	0
570	20231102	105200	55302730	19220	19220	19220	19220	0
571	20231102	105100	55302730	19220	19230	19230	19220	4
572	20231102	105000	55225820	19260	19260	19260	19260	1
573	20231102	104900	55206560	19270	19270	19270	19270	0
574	20231102	104800	55206560	19270	19270	19270	19270	0
575	20231102	104700	55206560	19270	19270	19270	19270	0
576	20231102	104600	55206560	19270	19270	19270	19270	0
577	20231102	104500	55206560	19270	19230	19270	19230	3
578	20231102	104400	55148830	19220	19220	19220	19220	0
579	20231102	104300	55148830	19220	19220	19220	19220	0
580	20231102	104200	55148830	19220	19220	19220	19220	71
581	20231102	104100	53784210	19210	19210	19210	19210	0
582	20231102	104000	53784210	19210	19210	19210	19210	0
583	20231102	103900	53784210	19210	19210	19210	19210	2
584	20231102	103800	53745790	19210	19210	19210	19210	0
585	20231102	103700	53745790	19210	19210	19210	19210	0
586	20231102	103600	53745790	19210	19210	19210	19210	1
587	20231102	103500	53726580	19190	19190	19190	19190	0
588	20231102	103400	53726580	19190	19190	19190	19190	0
589	20231102	103300	53726580	19190	19190	19190	19190	0
590	20231102	103200	53726580	19190	19190	19190	19190	0
591	20231102	103100	53726580	19190	19190	19190	19190	0
592	20231102	103000	53726580	19190	19190	19190	19190	0
593	20231102	102900	53726580	19190	19190	19190	19190	0
594	20231102	102800	53726580	19190	19200	19200	19190	13
595	20231102	102700	53477050	19210	19210	19210	19210	0
596	20231102	102600	53477050	19210	19210	19210	19210	0
597	20231102	102500	53477050	19210	19210	19210	19210	0
598	20231102	102400	53477050	19210	19210	19210	19210	0
599	20231102	102300	53477050	19210	19210	19210	19210	0
600	20231102	102200	53477050	19210	19210	19210	19210	0
601	20231102	102100	53477050	19210	19210	19210	19210	0
602	20231102	102000	53477050	19210	19210	19210	19210	0
603	20231102	101900	53477050	19210	19210	19210	19210	1
604	20231102	101800	53457840	19210	19210	19210	19210	5
605	20231102	101700	53361790	19200	19200	19200	19200	0
606	20231102	101600	53361790	19200	19200	19200	19200	0
607	20231102	101500	53361790	19200	19200	19200	19200	0
608	20231102	101400	53361790	19200	19200	19200	19200	0
609	20231102	101300	53361790	19200	19200	19200	19200	0
610	20231102	101200	53361790	19200	19200	19200	19200	10
611	20231102	101100	53169790	19200	19200	19200	19200	40
612	20231102	101000	52401790	19200	19200	19200	19200	0
613	20231102	100900	52401790	19200	19200	19200	19200	0
614	20231102	100800	52401790	19200	19200	19200	19200	0
615	20231102	100700	52401790	19200	19200	19200	19200	0
616	20231102	100600	52401790	19200	19200	19200	19200	0
617	20231102	100500	52401790	19200	19200	19200	19200	0
618	20231102	100400	52401790	19200	19200	19200	19200	0
619	20231102	100300	52401790	19200	19200	19200	19200	0
620	20231102	100200	52401790	19200	19210	19210	19200	6
621	20231102	100100	52286580	19200	19200	19200	19200	0
622	20231102	100000	52286580	19200	19200	19200	19200	0
623	20231102	095900	52286580	19200	19200	19200	19200	0
624	20231102	095800	52286580	19200	19200	19200	19200	0
625	20231102	095700	52286580	19200	19200	19200	19200	0
626	20231102	095600	52286580	19200	19200	19200	19200	0
627	20231102	095500	52286580	19200	19200	19200	19200	0
628	20231102	095400	52286580	19200	19200	19200	19200	0
629	20231102	095300	52286580	19200	19200	19200	19200	0
630	20231102	095200	52286580	19200	19200	19200	19200	0
631	20231102	095100	52286580	19200	19200	19200	19200	0
632	20231102	095000	52286580	19200	19200	19200	19200	0
633	20231102	094900	52286580	19200	19200	19200	19200	0
634	20231102	094800	52286580	19200	19200	19200	19200	0
635	20231102	094700	52286580	19200	19200	19200	19200	0
636	20231102	094600	52286580	19200	19200	19200	19200	0
637	20231102	094500	52286580	19200	19200	19200	19200	0
638	20231102	094400	52286580	19200	19200	19200	19200	0
639	20231102	094300	52286580	19200	19200	19200	19200	0
640	20231102	094200	52286580	19200	19200	19200	19200	0
641	20231102	094100	52286580	19200	19200	19200	19200	0
642	20231102	094000	52286580	19200	19200	19200	19200	0
643	20231102	093900	52286580	19200	19200	19200	19200	0
644	20231102	093800	52286580	19200	19230	19230	19200	7
645	20231102	093700	52152030	19240	19240	19240	19240	0
646	20231102	093600	52152030	19240	19240	19240	19240	0
647	20231102	093500	52152030	19240	19240	19240	19240	0
648	20231102	093400	52152030	19240	19240	19240	19240	1
649	20231102	093300	52132790	19230	19230	19230	19230	0
650	20231102	093200	52132790	19230	19230	19230	19230	0
651	20231102	093100	52132790	19230	19230	19230	19230	0
652	20231102	093000	52132790	19230	19230	19230	19230	0
653	20231102	092900	52132790	19230	19230	19230	19230	0
654	20231102	092800	52132790	19230	19230	19230	19230	0
655	20231102	092700	52132790	19230	19230	19230	19230	0
656	20231102	092600	52132790	19230	19230	19230	19230	0
657	20231102	092500	52132790	19230	19230	19230	19200	6
658	20231102	092400	52017500	19230	19220	19230	19220	26
659	20231102	092300	51517570	19200	19210	19220	19200	77
660	20231102	092200	50038800	19220	19220	19220	19220	0
661	20231102	092100	50038800	19220	19220	19220	19220	1
662	20231102	092000	50019580	19220	19210	19220	19210	9
663	20231102	091900	49846630	19200	19200	19200	19200	40
664	20231102	091800	49078630	19230	19230	19230	19230	0
665	20231102	091700	49078630	19230	19230	19230	19230	7
666	20231102	091600	48944020	19200	19200	19240	19200	11
667	20231102	091500	48732530	19230	19220	19240	19200	285
668	20231102	091400	43255740	19200	19230	19230	19200	474
669	20231102	091300	34152020	19260	19260	19260	19260	9
670	20231102	091200	33978680	19270	19270	19270	19270	1
671	20231102	091100	33959410	19280	19280	19280	19280	0
672	20231102	091000	33959410	19280	19280	19280	19280	9
673	20231102	090900	33785890	19290	19280	19290	19280	11
674	20231102	090800	33573780	19270	19270	19270	19270	8
675	20231102	090700	33419620	19220	19210	19220	19210	239
676	20231102	090600	28827660	19240	19240	19240	19240	625
677	20231102	090500	16802660	19220	19210	19220	19210	286
678	20231102	090400	11306790	19160	19220	19290	19160	63
679	20231102	090300	10093030	19210	19200	19210	19200	16
680	20231102	090200	9785820	19100	19100	19100	19100	0
681	20231102	090100	9785820	19100	19130	19220	19100	52
682	20231102	090000	8791060	19120	19030	19150	19030	460