KissMeData/271980/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	205300	71836600	15180	15180	15180	15180	88
3	20231102	205200	71836600	15180	15180	15180	15180	0
4	20231102	205100	71836600	15180	15180	15180	15180	0
5	20231102	205000	71836600	15180	15180	15180	15180	0
6	20231102	204900	71836600	15180	15180	15180	15180	0
7	20231102	204800	71836600	15180	15180	15180	15180	0
8	20231102	204700	71836600	15180	15180	15180	15180	0
9	20231102	204600	71836600	15180	15180	15180	15180	0
10	20231102	204500	71836600	15180	15180	15180	15180	0
11	20231102	204400	71836600	15180	15180	15180	15180	0
12	20231102	204300	71836600	15180	15180	15180	15180	0
13	20231102	204200	71836600	15180	15180	15180	15180	0
14	20231102	204100	71836600	15180	15180	15180	15180	0
15	20231102	204000	71836600	15180	15180	15180	15180	0
16	20231102	203900	71836600	15180	15180	15180	15180	0
17	20231102	203800	71836600	15180	15180	15180	15180	0
18	20231102	203700	71836600	15180	15180	15180	15180	0
19	20231102	203600	71836600	15180	15180	15180	15180	0
20	20231102	203500	71836600	15180	15180	15180	15180	0
21	20231102	203400	71836600	15180	15180	15180	15180	0
22	20231102	203300	71836600	15180	15180	15180	15180	0
23	20231102	203200	71836600	15180	15180	15180	15180	0
24	20231102	203100	71836600	15180	15180	15180	15180	0
25	20231102	203000	71836600	15180	15180	15180	15180	0
26	20231102	202900	71836600	15180	15180	15180	15180	0
27	20231102	202800	71836600	15180	15180	15180	15180	0
28	20231102	202700	71836600	15180	15180	15180	15180	0
29	20231102	202600	71836600	15180	15180	15180	15180	0
30	20231102	202500	71836600	15180	15180	15180	15180	0
31	20231102	202400	71836600	15180	15180	15180	15180	0
32	20231102	202300	71836600	15180	15180	15180	15180	88
33	20231102	202200	71836600	15180	15180	15180	15180	0
34	20231102	202100	71836600	15180	15180	15180	15180	0
35	20231102	202000	71836600	15180	15180	15180	15180	0
36	20231102	201900	71836600	15180	15180	15180	15180	0
37	20231102	201800	71836600	15180	15180	15180	15180	0
38	20231102	201700	71836600	15180	15180	15180	15180	0
39	20231102	201600	71836600	15180	15180	15180	15180	0
40	20231102	201500	71836600	15180	15180	15180	15180	0
41	20231102	201400	71836600	15180	15180	15180	15180	0
42	20231102	201300	71836600	15180	15180	15180	15180	0
43	20231102	201200	71836600	15180	15180	15180	15180	0
44	20231102	201100	71836600	15180	15180	15180	15180	0
45	20231102	201000	71836600	15180	15180	15180	15180	0
46	20231102	200900	71836600	15180	15180	15180	15180	0
47	20231102	200800	71836600	15180	15180	15180	15180	0
48	20231102	200700	71836600	15180	15180	15180	15180	0
49	20231102	200600	71836600	15180	15180	15180	15180	0
50	20231102	200500	71836600	15180	15180	15180	15180	0
51	20231102	200400	71836600	15180	15180	15180	15180	0
52	20231102	200300	71836600	15180	15180	15180	15180	0
53	20231102	200200	71836600	15180	15180	15180	15180	0
54	20231102	200100	71836600	15180	15180	15180	15180	0
55	20231102	200000	71836600	15180	15180	15180	15180	0
56	20231102	195900	71836600	15180	15180	15180	15180	0
57	20231102	195800	71836600	15180	15180	15180	15180	0
58	20231102	195700	71836600	15180	15180	15180	15180	0
59	20231102	195600	71836600	15180	15180	15180	15180	0
60	20231102	195500	71836600	15180	15180	15180	15180	0
61	20231102	195400	71836600	15180	15180	15180	15180	0
62	20231102	195300	71836600	15180	15180	15180	15180	88
63	20231102	195200	71836600	15180	15180	15180	15180	0
64	20231102	195100	71836600	15180	15180	15180	15180	0
65	20231102	195000	71836600	15180	15180	15180	15180	0
66	20231102	194900	71836600	15180	15180	15180	15180	0
67	20231102	194800	71836600	15180	15180	15180	15180	0
68	20231102	194700	71836600	15180	15180	15180	15180	0
69	20231102	194600	71836600	15180	15180	15180	15180	0
70	20231102	194500	71836600	15180	15180	15180	15180	0
71	20231102	194400	71836600	15180	15180	15180	15180	0
72	20231102	194300	71836600	15180	15180	15180	15180	0
73	20231102	194200	71836600	15180	15180	15180	15180	0
74	20231102	194100	71836600	15180	15180	15180	15180	0
75	20231102	194000	71836600	15180	15180	15180	15180	0
76	20231102	193900	71836600	15180	15180	15180	15180	0
77	20231102	193800	71836600	15180	15180	15180	15180	0
78	20231102	193700	71836600	15180	15180	15180	15180	0
79	20231102	193600	71836600	15180	15180	15180	15180	0
80	20231102	193500	71836600	15180	15180	15180	15180	0
81	20231102	193400	71836600	15180	15180	15180	15180	0
82	20231102	193300	71836600	15180	15180	15180	15180	0
83	20231102	193200	71836600	15180	15180	15180	15180	0
84	20231102	193100	71836600	15180	15180	15180	15180	0
85	20231102	193000	71836600	15180	15180	15180	15180	0
86	20231102	192900	71836600	15180	15180	15180	15180	0
87	20231102	192800	71836600	15180	15180	15180	15180	0
88	20231102	192700	71836600	15180	15180	15180	15180	0
89	20231102	192600	71836600	15180	15180	15180	15180	0
90	20231102	192500	71836600	15180	15180	15180	15180	0
91	20231102	192400	71836600	15180	15180	15180	15180	0
92	20231102	192300	71836600	15180	15180	15180	15180	88
93	20231102	192200	71836600	15180	15180	15180	15180	0
94	20231102	192100	71836600	15180	15180	15180	15180	0
95	20231102	192000	71836600	15180	15180	15180	15180	0
96	20231102	191900	71836600	15180	15180	15180	15180	0
97	20231102	191800	71836600	15180	15180	15180	15180	0
98	20231102	191700	71836600	15180	15180	15180	15180	0
99	20231102	191600	71836600	15180	15180	15180	15180	0
100	20231102	191500	71836600	15180	15180	15180	15180	0
101	20231102	191400	71836600	15180	15180	15180	15180	0
102	20231102	191300	71836600	15180	15180	15180	15180	0
103	20231102	191200	71836600	15180	15180	15180	15180	0
104	20231102	191100	71836600	15180	15180	15180	15180	0
105	20231102	191000	71836600	15180	15180	15180	15180	0
106	20231102	190900	71836600	15180	15180	15180	15180	0
107	20231102	190800	71836600	15180	15180	15180	15180	0
108	20231102	190700	71836600	15180	15180	15180	15180	0
109	20231102	190600	71836600	15180	15180	15180	15180	0
110	20231102	190500	71836600	15180	15180	15180	15180	0
111	20231102	190400	71836600	15180	15180	15180	15180	0
112	20231102	190300	71836600	15180	15180	15180	15180	0
113	20231102	190200	71836600	15180	15180	15180	15180	0
114	20231102	190100	71836600	15180	15180	15180	15180	0
115	20231102	190000	71836600	15180	15180	15180	15180	0
116	20231102	185900	71836600	15180	15180	15180	15180	0
117	20231102	185800	71836600	15180	15180	15180	15180	0
118	20231102	185700	71836600	15180	15180	15180	15180	0
119	20231102	185600	71836600	15180	15180	15180	15180	0
120	20231102	185500	71836600	15180	15180	15180	15180	0
121	20231102	185400	71836600	15180	15180	15180	15180	0
122	20231102	185300	71836600	15180	15180	15180	15180	88
123	20231102	185200	71836600	15180	15180	15180	15180	0
124	20231102	185100	71836600	15180	15180	15180	15180	0
125	20231102	185000	71836600	15180	15180	15180	15180	0
126	20231102	184900	71836600	15180	15180	15180	15180	0
127	20231102	184800	71836600	15180	15180	15180	15180	0
128	20231102	184700	71836600	15180	15180	15180	15180	0
129	20231102	184600	71836600	15180	15180	15180	15180	0
130	20231102	184500	71836600	15180	15180	15180	15180	0
131	20231102	184400	71836600	15180	15180	15180	15180	0
132	20231102	184300	71836600	15180	15180	15180	15180	0
133	20231102	184200	71836600	15180	15180	15180	15180	0
134	20231102	184100	71836600	15180	15180	15180	15180	0
135	20231102	184000	71836600	15180	15180	15180	15180	0
136	20231102	183900	71836600	15180	15180	15180	15180	0
137	20231102	183800	71836600	15180	15180	15180	15180	0
138	20231102	183700	71836600	15180	15180	15180	15180	0
139	20231102	183600	71836600	15180	15180	15180	15180	0
140	20231102	183500	71836600	15180	15180	15180	15180	0
141	20231102	183400	71836600	15180	15180	15180	15180	0
142	20231102	183300	71836600	15180	15180	15180	15180	0
143	20231102	183200	71836600	15180	15180	15180	15180	0
144	20231102	183100	71836600	15180	15180	15180	15180	0
145	20231102	183000	71836600	15180	15180	15180	15180	0
146	20231102	182900	71836600	15180	15180	15180	15180	0
147	20231102	182800	71836600	15180	15180	15180	15180	0
148	20231102	182700	71836600	15180	15180	15180	15180	0
149	20231102	182600	71836600	15180	15180	15180	15180	0
150	20231102	182500	71836600	15180	15180	15180	15180	0
151	20231102	182400	71836600	15180	15180	15180	15180	0
152	20231102	182300	71836600	15180	15180	15180	15180	88
153	20231102	182200	71836600	15180	15180	15180	15180	0
154	20231102	182100	71836600	15180	15180	15180	15180	0
155	20231102	182000	71836600	15180	15180	15180	15180	0
156	20231102	181900	71836600	15180	15180	15180	15180	0
157	20231102	181800	71836600	15180	15180	15180	15180	0
158	20231102	181700	71836600	15180	15180	15180	15180	0
159	20231102	181600	71836600	15180	15180	15180	15180	0
160	20231102	181500	71836600	15180	15180	15180	15180	0
161	20231102	181400	71836600	15180	15180	15180	15180	0
162	20231102	181300	71836600	15180	15180	15180	15180	0
163	20231102	181200	71836600	15180	15180	15180	15180	0
164	20231102	181100	71836600	15180	15180	15180	15180	0
165	20231102	181000	71836600	15180	15180	15180	15180	0
166	20231102	180900	71836600	15180	15180	15180	15180	0
167	20231102	180800	71836600	15180	15180	15180	15180	0
168	20231102	180700	71836600	15180	15180	15180	15180	0
169	20231102	180600	71836600	15180	15180	15180	15180	0
170	20231102	180500	71836600	15180	15180	15180	15180	0
171	20231102	180400	71836600	15180	15180	15180	15180	0
172	20231102	180300	71836600	15180	15180	15180	15180	0
173	20231102	180200	71836600	15180	15180	15180	15180	0
174	20231102	180100	71836600	15180	15180	15180	15180	0
175	20231102	180000	71836600	15180	15180	15180	15180	0
176	20231102	175900	71836600	15180	15180	15180	15180	0
177	20231102	175800	71836600	15180	15180	15180	15180	0
178	20231102	175700	71836600	15180	15180	15180	15180	0
179	20231102	175600	71836600	15180	15180	15180	15180	0
180	20231102	175500	71836600	15180	15180	15180	15180	0
181	20231102	175400	71836600	15180	15180	15180	15180	0
182	20231102	175300	71836600	15180	15180	15180	15180	88
183	20231102	175200	71836600	15180	15180	15180	15180	0
184	20231102	175100	71836600	15180	15180	15180	15180	0
185	20231102	175000	71836600	15180	15180	15180	15180	0
186	20231102	174900	71836600	15180	15180	15180	15180	0
187	20231102	174800	71836600	15180	15180	15180	15180	0
188	20231102	174700	71836600	15180	15180	15180	15180	0
189	20231102	174600	71836600	15180	15180	15180	15180	0
190	20231102	174500	71836600	15180	15180	15180	15180	0
191	20231102	174400	71836600	15180	15180	15180	15180	0
192	20231102	174300	71836600	15180	15180	15180	15180	0
193	20231102	174200	71836600	15180	15180	15180	15180	0
194	20231102	174100	71836600	15180	15180	15180	15180	0
195	20231102	174000	71836600	15180	15180	15180	15180	0
196	20231102	173900	71836600	15180	15180	15180	15180	0
197	20231102	173800	71836600	15180	15180	15180	15180	0
198	20231102	173700	71836600	15180	15180	15180	15180	0
199	20231102	173600	71836600	15180	15180	15180	15180	0
200	20231102	173500	71836600	15180	15180	15180	15180	0
201	20231102	173400	71836600	15180	15180	15180	15180	0
202	20231102	173300	71836600	15180	15180	15180	15180	0
203	20231102	173200	71836600	15180	15180	15180	15180	0
204	20231102	173100	71836600	15180	15180	15180	15180	0
205	20231102	173000	71836600	15180	15180	15180	15180	0
206	20231102	172900	71836600	15180	15180	15180	15180	0
207	20231102	172800	71836600	15180	15180	15180	15180	0
208	20231102	172700	71836600	15180	15180	15180	15180	0
209	20231102	172600	71836600	15180	15180	15180	15180	0
210	20231102	172500	71836600	15180	15180	15180	15180	0
211	20231102	172400	71836600	15180	15180	15180	15180	0
212	20231102	172300	71836600	15180	15180	15180	15180	88
213	20231102	172200	71836600	15180	15180	15180	15180	0
214	20231102	172100	71836600	15180	15180	15180	15180	0
215	20231102	172000	71836600	15180	15180	15180	15180	0
216	20231102	171900	71836600	15180	15180	15180	15180	0
217	20231102	171800	71836600	15180	15180	15180	15180	0
218	20231102	171700	71836600	15180	15180	15180	15180	0
219	20231102	171600	71836600	15180	15180	15180	15180	0
220	20231102	171500	71836600	15180	15180	15180	15180	0
221	20231102	171400	71836600	15180	15180	15180	15180	0
222	20231102	171300	71836600	15180	15180	15180	15180	0
223	20231102	171200	71836600	15180	15180	15180	15180	0
224	20231102	171100	71836600	15180	15180	15180	15180	0
225	20231102	171000	71836600	15180	15180	15180	15180	0
226	20231102	170900	71836600	15180	15180	15180	15180	0
227	20231102	170800	71836600	15180	15180	15180	15180	0
228	20231102	170700	71836600	15180	15180	15180	15180	0
229	20231102	170600	71836600	15180	15180	15180	15180	0
230	20231102	170500	71836600	15180	15180	15180	15180	0
231	20231102	170400	71836600	15180	15180	15180	15180	0
232	20231102	170300	71836600	15180	15180	15180	15180	0
233	20231102	170200	71836600	15180	15180	15180	15180	0
234	20231102	170100	71836600	15180	15180	15180	15180	0
235	20231102	170000	71836600	15180	15180	15180	15180	0
236	20231102	165900	71836600	15180	15180	15180	15180	0
237	20231102	165800	71836600	15180	15180	15180	15180	0
238	20231102	165700	71836600	15180	15180	15180	15180	0
239	20231102	165600	71836600	15180	15180	15180	15180	0
240	20231102	165500	71836600	15180	15180	15180	15180	0
241	20231102	165400	71836600	15180	15180	15180	15180	0
242	20231102	165300	71836600	15180	15180	15180	15180	88
243	20231102	165200	71836600	15180	15180	15180	15180	0
244	20231102	165100	71836600	15180	15180	15180	15180	0
245	20231102	165000	71836600	15180	15180	15180	15180	0
246	20231102	164900	71836600	15180	15180	15180	15180	0
247	20231102	164800	71836600	15180	15180	15180	15180	0
248	20231102	164700	71836600	15180	15180	15180	15180	0
249	20231102	164600	71836600	15180	15180	15180	15180	0
250	20231102	164500	71836600	15180	15180	15180	15180	0
251	20231102	164400	71836600	15180	15180	15180	15180	0
252	20231102	164300	71836600	15180	15180	15180	15180	0
253	20231102	164200	71836600	15180	15180	15180	15180	0
254	20231102	164100	71836600	15180	15180	15180	15180	0
255	20231102	164000	71836600	15180	15180	15180	15180	0
256	20231102	163900	71836600	15180	15180	15180	15180	0
257	20231102	163800	71836600	15180	15180	15180	15180	0
258	20231102	163700	71836600	15180	15180	15180	15180	0
259	20231102	163600	71836600	15180	15180	15180	15180	0
260	20231102	163500	71836600	15180	15180	15180	15180	0
261	20231102	163400	71836600	15180	15180	15180	15180	0
262	20231102	163300	71836600	15180	15180	15180	15180	0
263	20231102	163200	71836600	15180	15180	15180	15180	0
264	20231102	163100	71836600	15180	15180	15180	15180	0
265	20231102	163000	71836600	15180	15180	15180	15180	0
266	20231102	162900	71836600	15180	15180	15180	15180	0
267	20231102	162800	71836600	15180	15180	15180	15180	0
268	20231102	162700	71836600	15180	15180	15180	15180	0
269	20231102	162600	71836600	15180	15180	15180	15180	0
270	20231102	162500	71836600	15180	15180	15180	15180	0
271	20231102	162400	71836600	15180	15180	15180	15180	0
272	20231102	162300	71836600	15180	15180	15180	15180	88
273	20231102	162200	71836600	15180	15180	15180	15180	0
274	20231102	162100	71836600	15180	15180	15180	15180	0
275	20231102	162000	71836600	15180	15180	15180	15180	0
276	20231102	161900	71836600	15180	15180	15180	15180	0
277	20231102	161800	71836600	15180	15180	15180	15180	0
278	20231102	161700	71836600	15180	15180	15180	15180	0
279	20231102	161600	71836600	15180	15180	15180	15180	0
280	20231102	161500	71836600	15180	15180	15180	15180	0
281	20231102	161400	71836600	15180	15180	15180	15180	0
282	20231102	161300	71836600	15180	15180	15180	15180	0
283	20231102	161200	71836600	15180	15180	15180	15180	0
284	20231102	161100	71836600	15180	15180	15180	15180	0
285	20231102	161000	71836600	15180	15180	15180	15180	0
286	20231102	160900	71836600	15180	15180	15180	15180	0
287	20231102	160800	71836600	15180	15180	15180	15180	0
288	20231102	160700	71836600	15180	15180	15180	15180	0
289	20231102	160600	71836600	15180	15180	15180	15180	0
290	20231102	160500	71836600	15180	15180	15180	15180	0
291	20231102	160400	71836600	15180	15180	15180	15180	0
292	20231102	160300	71836600	15180	15180	15180	15180	0
293	20231102	160200	71836600	15180	15180	15180	15180	0
294	20231102	160100	71836600	15180	15180	15180	15180	0
295	20231102	160000	71836600	15180	15180	15180	15180	0
296	20231102	155900	71836600	15180	15180	15180	15180	0
297	20231102	155800	71836600	15180	15180	15180	15180	0
298	20231102	155700	71836600	15180	15180	15180	15180	0
299	20231102	155600	71836600	15180	15180	15180	15180	0
300	20231102	155500	71836600	15180	15180	15180	15180	0
301	20231102	155400	71836600	15180	15180	15180	15180	0
302	20231102	155300	71836600	15180	15180	15180	15180	88
303	20231102	155200	71836600	15180	15180	15180	15180	0
304	20231102	155100	71836600	15180	15180	15180	15180	0
305	20231102	155000	71836600	15180	15180	15180	15180	0
306	20231102	154900	71836600	15180	15180	15180	15180	0
307	20231102	154800	71836600	15180	15180	15180	15180	0
308	20231102	154700	71836600	15180	15180	15180	15180	0
309	20231102	154600	71836600	15180	15180	15180	15180	0
310	20231102	154500	71836600	15180	15180	15180	15180	0
311	20231102	154400	71836600	15180	15180	15180	15180	0
312	20231102	154300	71836600	15180	15180	15180	15180	0
313	20231102	154200	71836600	15180	15180	15180	15180	0
314	20231102	154100	71836600	15180	15180	15180	15180	0
315	20231102	154000	71836600	15180	15180	15180	15180	0
316	20231102	153900	71836600	15180	15180	15180	15180	0
317	20231102	153800	71836600	15180	15180	15180	15180	0
318	20231102	153700	71836600	15180	15180	15180	15180	0
319	20231102	153600	71836600	15180	15180	15180	15180	0
320	20231102	153500	71836600	15180	15180	15180	15180	0
321	20231102	153400	71836600	15180	15180	15180	15180	0
322	20231102	153300	71836600	15180	15180	15180	15180	0
323	20231102	153200	71836600	15180	15180	15180	15180	0
324	20231102	153100	71836600	15180	15180	15180	15180	0
325	20231102	153000	71836600	15180	15180	15180	15180	88
326	20231102	152900	70500760	15190	15190	15190	15190	0
327	20231102	152800	70500760	15190	15190	15190	15190	0
328	20231102	152700	70500760	15190	15190	15190	15190	0
329	20231102	152600	70500760	15190	15190	15190	15190	0
330	20231102	152500	70500760	15190	15190	15190	15190	0
331	20231102	152400	70500760	15190	15190	15190	15190	0
332	20231102	152300	70500760	15190	15190	15190	15190	0
333	20231102	152200	70500760	15190	15190	15190	15190	0
334	20231102	152100	70500760	15190	15190	15190	15190	0
335	20231102	152000	70500760	15190	15190	15190	15190	0
336	20231102	151900	70500760	15190	15190	15190	15190	9
337	20231102	151800	70364050	15190	15190	15190	15190	0
338	20231102	151700	70364050	15190	15190	15190	15190	50
339	20231102	151600	69604550	15220	15220	15220	15220	0
340	20231102	151500	69604550	15220	15220	15220	15220	0
341	20231102	151400	69604550	15220	15230	15230	15220	7
342	20231102	151300	69498000	15220	15220	15220	15220	18
343	20231102	151200	69224040	15220	15220	15220	15220	0
344	20231102	151100	69224040	15220	15210	15220	15210	65
345	20231102	151000	68234760	15190	15190	15190	15190	0
346	20231102	150900	68234760	15190	15190	15190	15190	0
347	20231102	150800	68234760	15190	15190	15190	15190	0
348	20231102	150700	68234760	15190	15190	15190	15190	0
349	20231102	150600	68234760	15190	15190	15190	15190	0
350	20231102	150500	68234760	15190	15190	15190	15190	0
351	20231102	150400	68234760	15190	15190	15190	15190	10
352	20231102	150300	68082860	15190	15190	15190	15190	0
353	20231102	150200	68082860	15190	15190	15190	15190	0
354	20231102	150100	68082860	15190	15190	15190	15190	110
355	20231102	150000	66411960	15190	15190	15190	15190	0
356	20231102	145900	66411960	15190	15190	15190	15190	0
357	20231102	145800	66411960	15190	15190	15190	15190	53
358	20231102	145700	65606890	15190	15190	15190	15190	0
359	20231102	145600	65606890	15190	15190	15190	15190	0
360	20231102	145500	65606890	15190	15190	15190	15190	5
361	20231102	145400	65530940	15190	15190	15190	15190	200
362	20231102	145300	62492940	15190	15190	15190	15190	0
363	20231102	145200	62492940	15190	15190	15190	15190	0
364	20231102	145100	62492940	15190	15190	15190	15190	0
365	20231102	145000	62492940	15190	15190	15190	15190	0
366	20231102	144900	62492940	15190	15190	15190	15190	0
367	20231102	144800	62492940	15190	15190	15190	15190	0
368	20231102	144700	62492940	15190	15190	15190	15190	1
369	20231102	144600	62477750	15190	15190	15190	15190	0
370	20231102	144500	62477750	15190	15190	15190	15190	7
371	20231102	144400	62371420	15190	15190	15190	15190	16
372	20231102	144300	62128380	15190	15190	15190	15190	4
373	20231102	144200	62067620	15210	15210	15210	15210	0
374	20231102	144100	62067620	15210	15210	15210	15210	0
375	20231102	144000	62067620	15210	15210	15210	15210	0
376	20231102	143900	62067620	15210	15210	15210	15210	0
377	20231102	143800	62067620	15210	15210	15210	15210	0
378	20231102	143700	62067620	15210	15210	15210	15210	0
379	20231102	143600	62067620	15210	15210	15210	15210	0
380	20231102	143500	62067620	15210	15210	15210	15210	0
381	20231102	143400	62067620	15210	15210	15210	15210	0
382	20231102	143300	62067620	15210	15210	15210	15210	0
383	20231102	143200	62067620	15210	15210	15210	15210	0
384	20231102	143100	62067620	15210	15210	15210	15210	0
385	20231102	143000	62067620	15210	15210	15210	15210	0
386	20231102	142900	62067620	15210	15210	15210	15210	0
387	20231102	142800	62067620	15210	15210	15210	15210	0
388	20231102	142700	62067620	15210	15210	15210	15210	0
389	20231102	142600	62067620	15210	15210	15210	15210	0
390	20231102	142500	62067620	15210	15210	15210	15210	0
391	20231102	142400	62067620	15210	15210	15210	15210	0
392	20231102	142300	62067620	15210	15210	15210	15210	0
393	20231102	142200	62067620	15210	15210	15210	15210	0
394	20231102	142100	62067620	15210	15210	15210	15210	0
395	20231102	142000	62067620	15210	15210	15210	15210	0
396	20231102	141900	62067620	15210	15210	15210	15210	0
397	20231102	141800	62067620	15210	15210	15210	15210	0
398	20231102	141700	62067620	15210	15210	15210	15210	0
399	20231102	141600	62067620	15210	15210	15210	15210	0
400	20231102	141500	62067620	15210	15210	15210	15210	0
401	20231102	141400	62067620	15210	15210	15210	15210	0
402	20231102	141300	62067620	15210	15210	15210	15210	0
403	20231102	141200	62067620	15210	15210	15210	15210	0
404	20231102	141100	62067620	15210	15210	15210	15210	4
405	20231102	141000	62006780	15210	15210	15210	15210	0
406	20231102	140900	62006780	15210	15210	15210	15210	0
407	20231102	140800	62006780	15210	15210	15210	15210	0
408	20231102	140700	62006780	15210	15210	15210	15210	0
409	20231102	140600	62006780	15210	15210	15210	15210	0
410	20231102	140500	62006780	15210	15210	15210	15210	0
411	20231102	140400	62006780	15210	15210	15210	15210	0
412	20231102	140300	62006780	15210	15210	15210	15210	0
413	20231102	140200	62006780	15210	15200	15210	15200	30
414	20231102	140100	61550490	15210	15210	15210	15210	0
415	20231102	140000	61550490	15210	15210	15210	15210	0
416	20231102	135900	61550490	15210	15210	15210	15210	0
417	20231102	135800	61550490	15210	15210	15210	15210	0
418	20231102	135700	61550490	15210	15210	15210	15210	0
419	20231102	135600	61550490	15210	15210	15210	15210	0
420	20231102	135500	61550490	15210	15210	15210	15210	0
421	20231102	135400	61550490	15210	15210	15210	15210	289
422	20231102	135300	57154800	15210	15210	15210	15210	0
423	20231102	135200	57154800	15210	15210	15210	15210	0
424	20231102	135100	57154800	15210	15210	15210	15210	30
425	20231102	135000	56698500	15210	15210	15210	15210	241
426	20231102	134900	53032890	15210	15210	15210	15210	0
427	20231102	134800	53032890	15210	15210	15210	15210	0
428	20231102	134700	53032890	15210	15210	15210	15210	55
429	20231102	134600	52196340	15230	15230	15230	15230	0
430	20231102	134500	52196340	15230	15230	15230	15230	0
431	20231102	134400	52196340	15230	15230	15230	15230	0
432	20231102	134300	52196340	15230	15230	15230	15230	0
433	20231102	134200	52196340	15230	15230	15230	15230	0
434	20231102	134100	52196340	15230	15230	15230	15230	0
435	20231102	134000	52196340	15230	15230	15230	15230	0
436	20231102	133900	52196340	15230	15230	15230	15230	0
437	20231102	133800	52196340	15230	15230	15230	15230	0
438	20231102	133700	52196340	15230	15230	15230	15230	0
439	20231102	133600	52196340	15230	15230	15230	15230	0
440	20231102	133500	52196340	15230	15230	15230	15230	0
441	20231102	133400	52196340	15230	15230	15230	15230	0
442	20231102	133300	52196340	15230	15230	15230	15230	0
443	20231102	133200	52196340	15230	15230	15230	15230	0
444	20231102	133100	52196340	15230	15230	15230	15230	0
445	20231102	133000	52196340	15230	15230	15230	15230	0
446	20231102	132900	52196340	15230	15230	15230	15230	0
447	20231102	132800	52196340	15230	15230	15230	15230	0
448	20231102	132700	52196340	15230	15230	15230	15230	0
449	20231102	132600	52196340	15230	15230	15230	15230	0
450	20231102	132500	52196340	15230	15230	15230	15230	0
451	20231102	132400	52196340	15230	15230	15230	15230	0
452	20231102	132300	52196340	15230	15230	15230	15230	0
453	20231102	132200	52196340	15230	15230	15230	15230	0
454	20231102	132100	52196340	15230	15230	15230	15230	58
455	20231102	132000	51313000	15230	15230	15230	15230	54
456	20231102	131900	50490580	15230	15230	15230	15230	0
457	20231102	131800	50490580	15230	15230	15230	15230	0
458	20231102	131700	50490580	15230	15230	15230	15230	0
459	20231102	131600	50490580	15230	15230	15230	15230	0
460	20231102	131500	50490580	15230	15230	15230	15230	0
461	20231102	131400	50490580	15230	15230	15230	15230	0
462	20231102	131300	50490580	15230	15230	15230	15230	0
463	20231102	131200	50490580	15230	15230	15230	15230	0
464	20231102	131100	50490580	15230	15230	15230	15230	0
465	20231102	131000	50490580	15230	15230	15230	15230	0
466	20231102	130900	50490580	15230	15220	15230	15220	250
467	20231102	130800	46683240	15230	15230	15230	15230	0
468	20231102	130700	46683240	15230	15230	15230	15230	0
469	20231102	130600	46683240	15230	15230	15230	15230	0
470	20231102	130500	46683240	15230	15230	15230	15230	0
471	20231102	130400	46683240	15230	15230	15230	15230	0
472	20231102	130300	46683240	15230	15230	15230	15230	0
473	20231102	130200	46683240	15230	15230	15230	15230	0
474	20231102	130100	46683240	15230	15230	15230	15230	0
475	20231102	130000	46683240	15230	15230	15230	15230	0
476	20231102	125900	46683240	15230	15230	15230	15230	0
477	20231102	125800	46683240	15230	15230	15230	15230	0
478	20231102	125700	46683240	15230	15230	15230	15230	0
479	20231102	125600	46683240	15230	15230	15230	15230	0
480	20231102	125500	46683240	15230	15230	15230	15230	0
481	20231102	125400	46683240	15230	15230	15230	15230	0
482	20231102	125300	46683240	15230	15230	15230	15230	0
483	20231102	125200	46683240	15230	15230	15230	15230	0
484	20231102	125100	46683240	15230	15230	15230	15230	0
485	20231102	125000	46683240	15230	15230	15230	15230	0
486	20231102	124900	46683240	15230	15230	15230	15230	0
487	20231102	124800	46683240	15230	15230	15230	15230	0
488	20231102	124700	46683240	15230	15230	15230	15230	4
489	20231102	124600	46622320	15230	15230	15230	15230	0
490	20231102	124500	46622320	15230	15230	15230	15230	0
491	20231102	124400	46622320	15230	15230	15230	15230	0
492	20231102	124300	46622320	15230	15230	15230	15230	0
493	20231102	124200	46622320	15230	15230	15230	15230	0
494	20231102	124100	46622320	15230	15230	15230	15230	0
495	20231102	124000	46622320	15230	15230	15230	15230	0
496	20231102	123900	46622320	15230	15230	15230	15230	0
497	20231102	123800	46622320	15230	15230	15230	15230	0
498	20231102	123700	46622320	15230	15230	15230	15230	0
499	20231102	123600	46622320	15230	15230	15230	15230	0
500	20231102	123500	46622320	15230	15230	15230	15230	0
501	20231102	123400	46622320	15230	15230	15230	15230	0
502	20231102	123300	46622320	15230	15230	15230	15230	0
503	20231102	123200	46622320	15230	15230	15230	15230	0
504	20231102	123100	46622320	15230	15230	15230	15230	0
505	20231102	123000	46622320	15230	15230	15230	15230	0
506	20231102	122900	46622320	15230	15230	15230	15230	0
507	20231102	122800	46622320	15230	15230	15230	15230	0
508	20231102	122700	46622320	15230	15230	15230	15230	0
509	20231102	122600	46622320	15230	15230	15230	15230	0
510	20231102	122500	46622320	15230	15230	15230	15230	0
511	20231102	122400	46622320	15230	15230	15230	15230	0
512	20231102	122300	46622320	15230	15230	15230	15230	0
513	20231102	122200	46622320	15230	15230	15230	15230	0
514	20231102	122100	46622320	15230	15230	15230	15230	0
515	20231102	122000	46622320	15230	15230	15230	15230	0
516	20231102	121900	46622320	15230	15230	15230	15230	0
517	20231102	121800	46622320	15230	15230	15230	15230	0
518	20231102	121700	46622320	15230	15230	15230	15230	0
519	20231102	121600	46622320	15230	15230	15230	15230	0
520	20231102	121500	46622320	15230	15230	15230	15230	0
521	20231102	121400	46622320	15230	15230	15230	15230	0
522	20231102	121300	46622320	15230	15230	15230	15230	0
523	20231102	121200	46622320	15230	15230	15230	15230	0
524	20231102	121100	46622320	15230	15230	15230	15230	0
525	20231102	121000	46622320	15230	15230	15230	15230	0
526	20231102	120900	46622320	15230	15230	15230	15230	0
527	20231102	120800	46622320	15230	15230	15230	15230	0
528	20231102	120700	46622320	15230	15230	15230	15230	0
529	20231102	120600	46622320	15230	15230	15230	15230	0
530	20231102	120500	46622320	15230	15230	15230	15230	0
531	20231102	120400	46622320	15230	15230	15230	15230	0
532	20231102	120300	46622320	15230	15230	15230	15230	5
533	20231102	120200	46546170	15240	15240	15240	15240	0
534	20231102	120100	46546170	15240	15240	15240	15240	0
535	20231102	120000	46546170	15240	15240	15240	15240	0
536	20231102	115900	46546170	15240	15240	15240	15240	0
537	20231102	115800	46546170	15240	15240	15240	15240	0
538	20231102	115700	46546170	15240	15240	15240	15240	0
539	20231102	115600	46546170	15240	15240	15240	15240	0
540	20231102	115500	46546170	15240	15240	15240	15240	0
541	20231102	115400	46546170	15240	15240	15240	15240	0
542	20231102	115300	46546170	15240	15240	15240	15240	0
543	20231102	115200	46546170	15240	15240	15240	15240	0
544	20231102	115100	46546170	15240	15240	15240	15240	0
545	20231102	115000	46546170	15240	15240	15240	15240	0
546	20231102	114900	46546170	15240	15240	15240	15240	0
547	20231102	114800	46546170	15240	15240	15240	15240	0
548	20231102	114700	46546170	15240	15240	15240	15240	0
549	20231102	114600	46546170	15240	15240	15240	15240	0
550	20231102	114500	46546170	15240	15240	15240	15240	0
551	20231102	114400	46546170	15240	15240	15240	15240	0
552	20231102	114300	46546170	15240	15240	15240	15240	0
553	20231102	114200	46546170	15240	15240	15240	15240	0
554	20231102	114100	46546170	15240	15240	15240	15240	0
555	20231102	114000	46546170	15240	15240	15240	15240	0
556	20231102	113900	46546170	15240	15240	15240	15240	0
557	20231102	113800	46546170	15240	15240	15240	15240	0
558	20231102	113700	46546170	15240	15240	15240	15240	0
559	20231102	113600	46546170	15240	15240	15240	15240	0
560	20231102	113500	46546170	15240	15240	15240	15240	0
561	20231102	113400	46546170	15240	15240	15240	15240	0
562	20231102	113300	46546170	15240	15240	15240	15240	142
563	20231102	113200	44382090	15250	15250	15250	15250	0
564	20231102	113100	44382090	15250	15250	15250	15250	0
565	20231102	113000	44382090	15250	15250	15250	15250	0
566	20231102	112900	44382090	15250	15250	15250	15250	0
567	20231102	112800	44382090	15250	15250	15250	15250	0
568	20231102	112700	44382090	15250	15250	15250	15250	0
569	20231102	112600	44382090	15250	15250	15250	15250	0
570	20231102	112500	44382090	15250	15250	15250	15250	0
571	20231102	112400	44382090	15250	15250	15250	15250	0
572	20231102	112300	44382090	15250	15250	15250	15250	0
573	20231102	112200	44382090	15250	15250	15250	15250	3
574	20231102	112100	44336340	15250	15200	15250	15200	4
575	20231102	112000	44275490	15200	15200	15200	15200	10
576	20231102	111900	44123490	15200	15200	15200	15200	0
577	20231102	111800	44123490	15200	15190	15200	15190	2
578	20231102	111700	44093100	15190	15190	15190	15190	1
579	20231102	111600	44077910	15150	15150	15150	15150	0
580	20231102	111500	44077910	15150	15150	15150	15150	0
581	20231102	111400	44077910	15150	15150	15150	15150	0
582	20231102	111300	44077910	15150	15150	15150	15150	0
583	20231102	111200	44077910	15150	15150	15150	15150	0
584	20231102	111100	44077910	15150	15150	15150	15150	0
585	20231102	111000	44077910	15150	15150	15150	15150	27
586	20231102	110900	43668860	15200	15200	15200	15200	0
587	20231102	110800	43668860	15200	15200	15200	15200	0
588	20231102	110700	43668860	15200	15200	15200	15200	0
589	20231102	110600	43668860	15200	15200	15200	15200	0
590	20231102	110500	43668860	15200	15200	15200	15200	0
591	20231102	110400	43668860	15200	15200	15200	15200	3
592	20231102	110300	43623260	15180	15180	15180	15170	10
593	20231102	110200	43471480	15170	15170	15170	15170	0
594	20231102	110100	43471480	15170	15170	15170	15170	0
595	20231102	110000	43471480	15170	15170	15170	15170	0
596	20231102	105900	43471480	15170	15170	15170	15170	0
597	20231102	105800	43471480	15170	15170	15170	15170	0
598	20231102	105700	43471480	15170	15170	15170	15170	0
599	20231102	105600	43471480	15170	15170	15170	15170	0
600	20231102	105500	43471480	15170	15150	15170	15150	39
601	20231102	105400	42880330	15150	15150	15150	15150	0
602	20231102	105300	42880330	15150	15150	15150	15150	0
603	20231102	105200	42880330	15150	15150	15150	15150	12
604	20231102	105100	42698530	15170	15170	15170	15170	0
605	20231102	105000	42698530	15170	15170	15170	15170	0
606	20231102	104900	42698530	15170	15170	15170	15170	70
607	20231102	104800	41636630	15180	15180	15180	15180	0
608	20231102	104700	41636630	15180	15180	15180	15180	0
609	20231102	104600	41636630	15180	15190	15190	15180	15
610	20231102	104500	41408880	15190	15190	15190	15190	0
611	20231102	104400	41408880	15190	15190	15190	15190	0
612	20231102	104300	41408880	15190	15190	15190	15190	0
613	20231102	104200	41408880	15190	15190	15190	15190	0
614	20231102	104100	41408880	15190	15190	15190	15190	0
615	20231102	104000	41408880	15190	15190	15190	15190	0
616	20231102	103900	41408880	15190	15200	15200	15190	31
617	20231102	103800	40937690	15200	15200	15200	15200	0
618	20231102	103700	40937690	15200	15200	15200	15200	0
619	20231102	103600	40937690	15200	15200	15200	15200	47
620	20231102	103500	40223290	15200	15200	15200	15200	0
621	20231102	103400	40223290	15200	15200	15200	15200	20
622	20231102	103300	39919290	15200	15200	15200	15200	0
623	20231102	103200	39919290	15200	15200	15200	15200	0
624	20231102	103100	39919290	15200	15200	15200	15200	2
625	20231102	103000	39888890	15200	15200	15200	15200	0
626	20231102	102900	39888890	15200	15200	15200	15200	0
627	20231102	102800	39888890	15200	15200	15200	15200	0
628	20231102	102700	39888890	15200	15200	15200	15200	98
629	20231102	102600	38399290	15200	15200	15200	15200	0
630	20231102	102500	38399290	15200	15200	15200	15200	0
631	20231102	102400	38399290	15200	15200	15200	15200	0
632	20231102	102300	38399290	15200	15200	15200	15200	0
633	20231102	102200	38399290	15200	15200	15200	15200	0
634	20231102	102100	38399290	15200	15200	15200	15200	0
635	20231102	102000	38399290	15200	15200	15200	15200	0
636	20231102	101900	38399290	15200	15200	15200	15200	0
637	20231102	101800	38399290	15200	15210	15210	15200	454
638	20231102	101700	31496970	15270	15270	15270	15270	0
639	20231102	101600	31496970	15270	15270	15270	15270	0
640	20231102	101500	31496970	15270	15270	15270	15270	0
641	20231102	101400	31496970	15270	15270	15270	15270	0
642	20231102	101300	31496970	15270	15270	15270	15270	0
643	20231102	101200	31496970	15270	15270	15270	15270	0
644	20231102	101100	31496970	15270	15270	15270	15270	0
645	20231102	101000	31496970	15270	15270	15270	15270	0
646	20231102	100900	31496970	15270	15270	15270	15270	0
647	20231102	100800	31496970	15270	15270	15270	15270	0
648	20231102	100700	31496970	15270	15270	15270	15270	0
649	20231102	100600	31496970	15270	15270	15270	15270	0
650	20231102	100500	31496970	15270	15270	15270	15270	0
651	20231102	100400	31496970	15270	15270	15270	15270	30
652	20231102	100300	31038870	15270	15270	15270	15270	0
653	20231102	100200	31038870	15270	15270	15270	15270	50
654	20231102	100100	30275370	15260	15260	15260	15260	200
655	20231102	100000	27223370	15240	15240	15240	15240	190
656	20231102	095900	24327770	15220	15210	15220	15210	60
657	20231102	095800	23414670	15200	15190	15200	15190	207
658	20231102	095700	20270170	15190	15190	15190	15190	0
659	20231102	095600	20270170	15190	15190	15190	15190	0
660	20231102	095500	20270170	15190	15190	15190	15190	0
661	20231102	095400	20270170	15190	15190	15190	15190	0
662	20231102	095300	20270170	15190	15190	15190	15190	0
663	20231102	095200	20270170	15190	15180	15190	15180	18
664	20231102	095100	19996770	15170	15160	15170	15160	3
665	20231102	095000	19951270	15180	15180	15180	15180	0
666	20231102	094900	19951270	15180	15180	15180	15180	0
667	20231102	094800	19951270	15180	15180	15180	15180	0
668	20231102	094700	19951270	15180	15180	15180	15180	0
669	20231102	094600	19951270	15180	15180	15180	15180	0
670	20231102	094500	19951270	15180	15180	15180	15180	0
671	20231102	094400	19951270	15180	15180	15180	15180	0
672	20231102	094300	19951270	15180	15180	15180	15180	1
673	20231102	094200	19936090	15180	15180	15180	15180	0
674	20231102	094100	19936090	15180	15160	15180	15160	106
675	20231102	094000	18327410	15100	15100	15100	15100	0
676	20231102	093900	18327410	15100	15100	15100	15100	0
677	20231102	093800	18327410	15100	15150	15150	15100	6
678	20231102	093700	18236560	15150	15150	15150	15150	0
679	20231102	093600	18236560	15150	15130	15150	15130	196
680	20231102	093500	15268410	15090	15090	15090	15090	0
681	20231102	093400	15268410	15090	15090	15090	15090	422
682	20231102	093300	8900430	15090	15090	15090	15090	31
683	20231102	093200	8432640	15090	15090	15090	15090	51
684	20231102	093100	7663050	15090	15090	15090	15090	20
685	20231102	093000	7361250	15090	15090	15090	15090	0
686	20231102	092900	7361250	15090	15090	15090	15090	38
687	20231102	092800	6787830	15090	15090	15090	15090	10
688	20231102	092700	6636930	15090	15090	15090	15090	0
689	20231102	092600	6636930	15090	15090	15090	15090	0
690	20231102	092500	6636930	15090	15090	15090	15090	27
691	20231102	092400	6229500	15140	15140	15140	15140	0
692	20231102	092300	6229500	15140	15140	15140	15140	0
693	20231102	092200	6229500	15140	15140	15140	15140	0
694	20231102	092100	6229500	15140	15140	15140	15140	0
695	20231102	092000	6229500	15140	15140	15140	15140	10
696	20231102	091900	6078100	15140	15140	15140	15140	5
697	20231102	091800	6002400	15140	15140	15140	15140	0
698	20231102	091700	6002400	15140	15140	15140	15140	0
699	20231102	091600	6002400	15140	15140	15140	15140	0
700	20231102	091500	6002400	15140	15130	15140	15130	19
701	20231102	091400	5714810	15090	15100	15100	15090	34
702	20231102	091300	5201450	15100	15100	15100	15100	101
703	20231102	091200	3676350	15100	15100	15100	15100	0
704	20231102	091100	3676350	15100	15100	15100	15100	0
705	20231102	091000	3676350	15100	15100	15100	15100	0
706	20231102	090900	3676350	15100	15100	15100	15100	0
707	20231102	090800	3676350	15100	15100	15100	15100	0
708	20231102	090700	3676350	15100	15100	15100	15100	0
709	20231102	090600	3676350	15100	15130	15130	15100	10
710	20231102	090500	3525210	15140	15140	15140	15140	0
711	20231102	090400	3525210	15140	15140	15140	15140	62
712	20231102	090300	2586530	15140	15140	15140	15140	2
713	20231102	090200	2556250	15170	15170	15170	15170	0
714	20231102	090100	2556250	15170	15020	15170	15020	110
715	20231102	090000	900600	15010	15010	15010	15010	60