KissMeData/019440/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	190400	102341850	13680	13680	13680	13680	412
3	20231102	190300	102341850	13680	13680	13680	13680	0
4	20231102	190200	102341850	13680	13680	13680	13680	0
5	20231102	190100	102341850	13680	13680	13680	13680	0
6	20231102	190000	102341850	13680	13680	13680	13680	0
7	20231102	185900	102341850	13680	13680	13680	13680	0
8	20231102	185800	102341850	13680	13680	13680	13680	0
9	20231102	185700	102341850	13680	13680	13680	13680	0
10	20231102	185600	102341850	13680	13680	13680	13680	0
11	20231102	185500	102341850	13680	13680	13680	13680	0
12	20231102	185400	102341850	13680	13680	13680	13680	0
13	20231102	185300	102341850	13680	13680	13680	13680	0
14	20231102	185200	102341850	13680	13680	13680	13680	0
15	20231102	185100	102341850	13680	13680	13680	13680	0
16	20231102	185000	102341850	13680	13680	13680	13680	0
17	20231102	184900	102341850	13680	13680	13680	13680	0
18	20231102	184800	102341850	13680	13680	13680	13680	0
19	20231102	184700	102341850	13680	13680	13680	13680	0
20	20231102	184600	102341850	13680	13680	13680	13680	0
21	20231102	184500	102341850	13680	13680	13680	13680	0
22	20231102	184400	102341850	13680	13680	13680	13680	0
23	20231102	184300	102341850	13680	13680	13680	13680	0
24	20231102	184200	102341850	13680	13680	13680	13680	0
25	20231102	184100	102341850	13680	13680	13680	13680	0
26	20231102	184000	102341850	13680	13680	13680	13680	0
27	20231102	183900	102341850	13680	13680	13680	13680	0
28	20231102	183800	102341850	13680	13680	13680	13680	0
29	20231102	183700	102341850	13680	13680	13680	13680	0
30	20231102	183600	102341850	13680	13680	13680	13680	0
31	20231102	183500	102341850	13680	13680	13680	13680	0
32	20231102	183400	102341850	13680	13680	13680	13680	412
33	20231102	183300	102341850	13680	13680	13680	13680	0
34	20231102	183200	102341850	13680	13680	13680	13680	0
35	20231102	183100	102341850	13680	13680	13680	13680	0
36	20231102	183000	102341850	13680	13680	13680	13680	0
37	20231102	182900	102341850	13680	13680	13680	13680	0
38	20231102	182800	102341850	13680	13680	13680	13680	0
39	20231102	182700	102341850	13680	13680	13680	13680	0
40	20231102	182600	102341850	13680	13680	13680	13680	0
41	20231102	182500	102341850	13680	13680	13680	13680	0
42	20231102	182400	102341850	13680	13680	13680	13680	0
43	20231102	182300	102341850	13680	13680	13680	13680	0
44	20231102	182200	102341850	13680	13680	13680	13680	0
45	20231102	182100	102341850	13680	13680	13680	13680	0
46	20231102	182000	102341850	13680	13680	13680	13680	0
47	20231102	181900	102341850	13680	13680	13680	13680	0
48	20231102	181800	102341850	13680	13680	13680	13680	0
49	20231102	181700	102341850	13680	13680	13680	13680	0
50	20231102	181600	102341850	13680	13680	13680	13680	0
51	20231102	181500	102341850	13680	13680	13680	13680	0
52	20231102	181400	102341850	13680	13680	13680	13680	0
53	20231102	181300	102341850	13680	13680	13680	13680	0
54	20231102	181200	102341850	13680	13680	13680	13680	0
55	20231102	181100	102341850	13680	13680	13680	13680	0
56	20231102	181000	102341850	13680	13680	13680	13680	0
57	20231102	180900	102341850	13680	13680	13680	13680	0
58	20231102	180800	102341850	13680	13680	13680	13680	0
59	20231102	180700	102341850	13680	13680	13680	13680	0
60	20231102	180600	102341850	13680	13680	13680	13680	0
61	20231102	180500	102341850	13680	13680	13680	13680	0
62	20231102	180400	102341850	13680	13680	13680	13680	412
63	20231102	180300	102341850	13680	13680	13680	13680	0
64	20231102	180200	102341850	13680	13680	13680	13680	0
65	20231102	180100	102341850	13680	13680	13680	13680	0
66	20231102	180000	102341850	13680	13680	13680	13680	0
67	20231102	175900	102341850	13680	13680	13680	13680	0
68	20231102	175800	102341850	13680	13680	13680	13680	0
69	20231102	175700	102341850	13680	13680	13680	13680	0
70	20231102	175600	102341850	13680	13680	13680	13680	0
71	20231102	175500	102341850	13680	13680	13680	13680	0
72	20231102	175400	102341850	13680	13680	13680	13680	0
73	20231102	175300	102341850	13680	13680	13680	13680	0
74	20231102	175200	102341850	13680	13680	13680	13680	0
75	20231102	175100	102341850	13680	13680	13680	13680	0
76	20231102	175000	102341850	13680	13680	13680	13680	0
77	20231102	174900	102341850	13680	13680	13680	13680	0
78	20231102	174800	102341850	13680	13680	13680	13680	0
79	20231102	174700	102341850	13680	13680	13680	13680	0
80	20231102	174600	102341850	13680	13680	13680	13680	0
81	20231102	174500	102341850	13680	13680	13680	13680	0
82	20231102	174400	102341850	13680	13680	13680	13680	0
83	20231102	174300	102341850	13680	13680	13680	13680	0
84	20231102	174200	102341850	13680	13680	13680	13680	0
85	20231102	174100	102341850	13680	13680	13680	13680	0
86	20231102	174000	102341850	13680	13680	13680	13680	0
87	20231102	173900	102341850	13680	13680	13680	13680	0
88	20231102	173800	102341850	13680	13680	13680	13680	0
89	20231102	173700	102341850	13680	13680	13680	13680	0
90	20231102	173600	102341850	13680	13680	13680	13680	0
91	20231102	173500	102341850	13680	13680	13680	13680	0
92	20231102	173400	102341850	13680	13680	13680	13680	412
93	20231102	173300	102341850	13680	13680	13680	13680	0
94	20231102	173200	102341850	13680	13680	13680	13680	0
95	20231102	173100	102341850	13680	13680	13680	13680	0
96	20231102	173000	102341850	13680	13680	13680	13680	0
97	20231102	172900	102341850	13680	13680	13680	13680	0
98	20231102	172800	102341850	13680	13680	13680	13680	0
99	20231102	172700	102341850	13680	13680	13680	13680	0
100	20231102	172600	102341850	13680	13680	13680	13680	0
101	20231102	172500	102341850	13680	13680	13680	13680	0
102	20231102	172400	102341850	13680	13680	13680	13680	0
103	20231102	172300	102341850	13680	13680	13680	13680	0
104	20231102	172200	102341850	13680	13680	13680	13680	0
105	20231102	172100	102341850	13680	13680	13680	13680	0
106	20231102	172000	102341850	13680	13680	13680	13680	0
107	20231102	171900	102341850	13680	13680	13680	13680	0
108	20231102	171800	102341850	13680	13680	13680	13680	0
109	20231102	171700	102341850	13680	13680	13680	13680	0
110	20231102	171600	102341850	13680	13680	13680	13680	0
111	20231102	171500	102341850	13680	13680	13680	13680	0
112	20231102	171400	102341850	13680	13680	13680	13680	0
113	20231102	171300	102341850	13680	13680	13680	13680	0
114	20231102	171200	102341850	13680	13680	13680	13680	0
115	20231102	171100	102341850	13680	13680	13680	13680	0
116	20231102	171000	102341850	13680	13680	13680	13680	0
117	20231102	170900	102341850	13680	13680	13680	13680	0
118	20231102	170800	102341850	13680	13680	13680	13680	0
119	20231102	170700	102341850	13680	13680	13680	13680	0
120	20231102	170600	102341850	13680	13680	13680	13680	0
121	20231102	170500	102341850	13680	13680	13680	13680	0
122	20231102	170400	102341850	13680	13680	13680	13680	412
123	20231102	170300	102341850	13680	13680	13680	13680	0
124	20231102	170200	102341850	13680	13680	13680	13680	0
125	20231102	170100	102341850	13680	13680	13680	13680	0
126	20231102	170000	102341850	13680	13680	13680	13680	0
127	20231102	165900	102341850	13680	13680	13680	13680	0
128	20231102	165800	102341850	13680	13680	13680	13680	0
129	20231102	165700	102341850	13680	13680	13680	13680	0
130	20231102	165600	102341850	13680	13680	13680	13680	0
131	20231102	165500	102341850	13680	13680	13680	13680	0
132	20231102	165400	102341850	13680	13680	13680	13680	0
133	20231102	165300	102341850	13680	13680	13680	13680	0
134	20231102	165200	102341850	13680	13680	13680	13680	0
135	20231102	165100	102341850	13680	13680	13680	13680	0
136	20231102	165000	102341850	13680	13680	13680	13680	0
137	20231102	164900	102341850	13680	13680	13680	13680	0
138	20231102	164800	102341850	13680	13680	13680	13680	0
139	20231102	164700	102341850	13680	13680	13680	13680	0
140	20231102	164600	102341850	13680	13680	13680	13680	0
141	20231102	164500	102341850	13680	13680	13680	13680	0
142	20231102	164400	102341850	13680	13680	13680	13680	0
143	20231102	164300	102341850	13680	13680	13680	13680	0
144	20231102	164200	102341850	13680	13680	13680	13680	0
145	20231102	164100	102341850	13680	13680	13680	13680	0
146	20231102	164000	102341850	13680	13680	13680	13680	0
147	20231102	163900	102341850	13680	13680	13680	13680	0
148	20231102	163800	102341850	13680	13680	13680	13680	0
149	20231102	163700	102341850	13680	13680	13680	13680	0
150	20231102	163600	102341850	13680	13680	13680	13680	0
151	20231102	163500	102341850	13680	13680	13680	13680	0
152	20231102	163400	102341850	13680	13680	13680	13680	412
153	20231102	163300	102341850	13680	13680	13680	13680	0
154	20231102	163200	102341850	13680	13680	13680	13680	0
155	20231102	163100	102341850	13680	13680	13680	13680	0
156	20231102	163000	102341850	13680	13680	13680	13680	0
157	20231102	162900	102341850	13680	13680	13680	13680	0
158	20231102	162800	102341850	13680	13680	13680	13680	0
159	20231102	162700	102341850	13680	13680	13680	13680	0
160	20231102	162600	102341850	13680	13680	13680	13680	0
161	20231102	162500	102341850	13680	13680	13680	13680	0
162	20231102	162400	102341850	13680	13680	13680	13680	0
163	20231102	162300	102341850	13680	13680	13680	13680	0
164	20231102	162200	102341850	13680	13680	13680	13680	0
165	20231102	162100	102341850	13680	13680	13680	13680	0
166	20231102	162000	102341850	13680	13680	13680	13680	0
167	20231102	161900	102341850	13680	13680	13680	13680	0
168	20231102	161800	102341850	13680	13680	13680	13680	0
169	20231102	161700	102341850	13680	13680	13680	13680	0
170	20231102	161600	102341850	13680	13680	13680	13680	0
171	20231102	161500	102341850	13680	13680	13680	13680	0
172	20231102	161400	102341850	13680	13680	13680	13680	0
173	20231102	161300	102341850	13680	13680	13680	13680	0
174	20231102	161200	102341850	13680	13680	13680	13680	0
175	20231102	161100	102341850	13680	13680	13680	13680	0
176	20231102	161000	102341850	13680	13680	13680	13680	0
177	20231102	160900	102341850	13680	13680	13680	13680	0
178	20231102	160800	102341850	13680	13680	13680	13680	0
179	20231102	160700	102341850	13680	13680	13680	13680	0
180	20231102	160600	102341850	13680	13680	13680	13680	0
181	20231102	160500	102341850	13680	13680	13680	13680	0
182	20231102	160400	102341850	13680	13680	13680	13680	412
183	20231102	160300	102341850	13680	13680	13680	13680	0
184	20231102	160200	102341850	13680	13680	13680	13680	0
185	20231102	160100	102341850	13680	13680	13680	13680	0
186	20231102	160000	102341850	13680	13680	13680	13680	0
187	20231102	155900	102341850	13680	13680	13680	13680	0
188	20231102	155800	102341850	13680	13680	13680	13680	0
189	20231102	155700	102341850	13680	13680	13680	13680	0
190	20231102	155600	102341850	13680	13680	13680	13680	0
191	20231102	155500	102341850	13680	13680	13680	13680	0
192	20231102	155400	102341850	13680	13680	13680	13680	0
193	20231102	155300	102341850	13680	13680	13680	13680	0
194	20231102	155200	102341850	13680	13680	13680	13680	0
195	20231102	155100	102341850	13680	13680	13680	13680	0
196	20231102	155000	102341850	13680	13680	13680	13680	0
197	20231102	154900	102341850	13680	13680	13680	13680	0
198	20231102	154800	102341850	13680	13680	13680	13680	0
199	20231102	154700	102341850	13680	13680	13680	13680	0
200	20231102	154600	102341850	13680	13680	13680	13680	0
201	20231102	154500	102341850	13680	13680	13680	13680	0
202	20231102	154400	102341850	13680	13680	13680	13680	0
203	20231102	154300	102341850	13680	13680	13680	13680	0
204	20231102	154200	102341850	13680	13680	13680	13680	0
205	20231102	154100	102341850	13680	13680	13680	13680	0
206	20231102	154000	102341850	13680	13680	13680	13680	0
207	20231102	153900	102341850	13680	13680	13680	13680	0
208	20231102	153800	102341850	13680	13680	13680	13680	0
209	20231102	153700	102341850	13680	13680	13680	13680	0
210	20231102	153600	102341850	13680	13680	13680	13680	0
211	20231102	153500	102341850	13680	13680	13680	13680	0
212	20231102	153400	102341850	13680	13680	13680	13680	412
213	20231102	153300	102341850	13680	13680	13680	13680	0
214	20231102	153200	102341850	13680	13680	13680	13680	0
215	20231102	153100	102341850	13680	13680	13680	13680	0
216	20231102	153000	102341850	13680	13680	13680	13680	412
217	20231102	152900	96705690	13750	13750	13750	13750	0
218	20231102	152800	96705690	13750	13750	13750	13750	0
219	20231102	152700	96705690	13750	13750	13750	13750	0
220	20231102	152600	96705690	13750	13750	13750	13750	0
221	20231102	152500	96705690	13750	13750	13750	13750	0
222	20231102	152400	96705690	13750	13750	13750	13750	0
223	20231102	152300	96705690	13750	13750	13750	13750	0
224	20231102	152200	96705690	13750	13750	13750	13750	0
225	20231102	152100	96705690	13750	13750	13750	13750	0
226	20231102	152000	96705690	13750	13750	13750	13750	0
227	20231102	151900	96705690	13750	13750	13750	13750	0
228	20231102	151800	96705690	13750	13750	13750	13750	123
229	20231102	151700	95014440	13750	13750	13750	13750	10
230	20231102	151600	94876940	13750	13750	13750	13750	1
231	20231102	151500	94863190	13770	13770	13770	13770	0
232	20231102	151400	94863190	13770	13770	13770	13770	0
233	20231102	151300	94863190	13770	13770	13770	13770	0
234	20231102	151200	94863190	13770	13770	13770	13770	0
235	20231102	151100	94863190	13770	13770	13770	13770	0
236	20231102	151000	94863190	13770	13770	13770	13770	0
237	20231102	150900	94863190	13770	13770	13770	13770	0
238	20231102	150800	94863190	13770	13770	13770	13770	9
239	20231102	150700	94739260	13750	13750	13750	13750	0
240	20231102	150600	94739260	13750	13750	13750	13750	0
241	20231102	150500	94739260	13750	13750	13750	13750	0
242	20231102	150400	94739260	13750	13750	13750	13750	0
243	20231102	150300	94739260	13750	13750	13750	13750	0
244	20231102	150200	94739260	13750	13750	13750	13750	0
245	20231102	150100	94739260	13750	13750	13750	13750	0
246	20231102	150000	94739260	13750	13750	13750	13750	0
247	20231102	145900	94739260	13750	13750	13750	13750	0
248	20231102	145800	94739260	13750	13750	13750	13750	0
249	20231102	145700	94739260	13750	13750	13750	13750	0
250	20231102	145600	94739260	13750	13750	13750	13750	0
251	20231102	145500	94739260	13750	13750	13750	13750	3
252	20231102	145400	94698010	13770	13770	13770	13770	0
253	20231102	145300	94698010	13770	13770	13770	13770	0
254	20231102	145200	94698010	13770	13770	13770	13770	1
255	20231102	145100	94684240	13750	13750	13750	13750	0
256	20231102	145000	94684240	13750	13750	13750	13750	0
257	20231102	144900	94684240	13750	13750	13750	13750	0
258	20231102	144800	94684240	13750	13750	13750	13750	0
259	20231102	144700	94684240	13750	13750	13750	13750	0
260	20231102	144600	94684240	13750	13750	13750	13750	0
261	20231102	144500	94684240	13750	13750	13750	13750	0
262	20231102	144400	94684240	13750	13750	13750	13750	0
263	20231102	144300	94684240	13750	13750	13750	13750	59
264	20231102	144200	93872990	13740	13740	13740	13740	0
265	20231102	144100	93872990	13740	13740	13740	13740	0
266	20231102	144000	93872990	13740	13740	13740	13740	0
267	20231102	143900	93872990	13740	13740	13740	13740	0
268	20231102	143800	93872990	13740	13740	13740	13740	0
269	20231102	143700	93872990	13740	13740	13740	13740	0
270	20231102	143600	93872990	13740	13740	13740	13740	0
271	20231102	143500	93872990	13740	13740	13740	13740	2
272	20231102	143400	93845510	13740	13740	13740	13740	0
273	20231102	143300	93845510	13740	13740	13740	13740	0
274	20231102	143200	93845510	13740	13740	13740	13740	10
275	20231102	143100	93708110	13750	13750	13750	13750	0
276	20231102	143000	93708110	13750	13750	13750	13750	2
277	20231102	142900	93680610	13750	13750	13750	13750	0
278	20231102	142800	93680610	13750	13750	13750	13750	0
279	20231102	142700	93680610	13750	13750	13750	13750	6
280	20231102	142600	93598110	13750	13750	13750	13750	0
281	20231102	142500	93598110	13750	13750	13750	13750	33
282	20231102	142400	93144360	13740	13740	13740	13740	0
283	20231102	142300	93144360	13740	13740	13740	13740	0
284	20231102	142200	93144360	13740	13740	13740	13740	0
285	20231102	142100	93144360	13740	13740	13740	13740	0
286	20231102	142000	93144360	13740	13740	13740	13740	0
287	20231102	141900	93144360	13740	13740	13740	13740	0
288	20231102	141800	93144360	13740	13740	13740	13740	0
289	20231102	141700	93144360	13740	13740	13740	13740	0
290	20231102	141600	93144360	13740	13740	13740	13740	0
291	20231102	141500	93144360	13740	13740	13740	13740	20
292	20231102	141400	92869560	13740	13740	13740	13740	0
293	20231102	141300	92869560	13740	13740	13740	13740	0
294	20231102	141200	92869560	13740	13740	13740	13740	1
295	20231102	141100	92855820	13740	13740	13740	13740	0
296	20231102	141000	92855820	13740	13740	13740	13740	0
297	20231102	140900	92855820	13740	13740	13740	13740	0
298	20231102	140800	92855820	13740	13740	13740	13740	6
299	20231102	140700	92773380	13740	13760	13760	13740	30
300	20231102	140600	92360900	13800	13800	13800	13800	0
301	20231102	140500	92360900	13800	13800	13800	13800	0
302	20231102	140400	92360900	13800	13800	13800	13800	0
303	20231102	140300	92360900	13800	13800	13800	13800	0
304	20231102	140200	92360900	13800	13800	13800	13800	0
305	20231102	140100	92360900	13800	13800	13800	13800	10
306	20231102	140000	92222900	13800	13800	13800	13800	0
307	20231102	135900	92222900	13800	13800	13800	13800	0
308	20231102	135800	92222900	13800	13800	13800	13800	0
309	20231102	135700	92222900	13800	13800	13800	13800	0
310	20231102	135600	92222900	13800	13800	13800	13800	0
311	20231102	135500	92222900	13800	13800	13800	13800	10
312	20231102	135400	92084900	13810	13810	13810	13810	0
313	20231102	135300	92084900	13810	13810	13810	13810	0
314	20231102	135200	92084900	13810	13810	13810	13810	0
315	20231102	135100	92084900	13810	13810	13810	13810	0
316	20231102	135000	92084900	13810	13810	13810	13810	0
317	20231102	134900	92084900	13810	13810	13810	13810	0
318	20231102	134800	92084900	13810	13810	13810	13810	0
319	20231102	134700	92084900	13810	13810	13810	13810	0
320	20231102	134600	92084900	13810	13810	13810	13810	0
321	20231102	134500	92084900	13810	13810	13810	13810	0
322	20231102	134400	92084900	13810	13810	13810	13810	0
323	20231102	134300	92084900	13810	13810	13810	13810	0
324	20231102	134200	92084900	13810	13810	13810	13810	0
325	20231102	134100	92084900	13810	13810	13810	13810	0
326	20231102	134000	92084900	13810	13810	13810	13810	0
327	20231102	133900	92084900	13810	13810	13810	13810	0
328	20231102	133800	92084900	13810	13810	13810	13810	0
329	20231102	133700	92084900	13810	13810	13810	13810	0
330	20231102	133600	92084900	13810	13810	13810	13810	0
331	20231102	133500	92084900	13810	13810	13810	13810	0
332	20231102	133400	92084900	13810	13810	13810	13810	0
333	20231102	133300	92084900	13810	13810	13810	13810	0
334	20231102	133200	92084900	13810	13810	13810	13810	200
335	20231102	133100	89322900	13800	13800	13800	13800	0
336	20231102	133000	89322900	13800	13800	13800	13800	0
337	20231102	132900	89322900	13800	13800	13800	13800	0
338	20231102	132800	89322900	13800	13800	13800	13800	0
339	20231102	132700	89322900	13800	13800	13800	13800	0
340	20231102	132600	89322900	13800	13800	13800	13800	0
341	20231102	132500	89322900	13800	13800	13800	13800	0
342	20231102	132400	89322900	13800	13800	13800	13800	0
343	20231102	132300	89322900	13800	13800	13800	13800	23
344	20231102	132200	89005500	13800	13800	13800	13800	0
345	20231102	132100	89005500	13800	13800	13800	13800	1
346	20231102	132000	88991700	13830	13830	13830	13830	0
347	20231102	131900	88991700	13830	13830	13830	13830	0
348	20231102	131800	88991700	13830	13830	13830	13830	0
349	20231102	131700	88991700	13830	13830	13830	13830	0
350	20231102	131600	88991700	13830	13830	13830	13830	0
351	20231102	131500	88991700	13830	13830	13830	13830	29
352	20231102	131400	88590630	13830	13830	13830	13830	0
353	20231102	131300	88590630	13830	13830	13830	13830	0
354	20231102	131200	88590630	13830	13830	13830	13830	0
355	20231102	131100	88590630	13830	13830	13830	13830	28
356	20231102	131000	88203390	13840	13840	13840	13840	0
357	20231102	130900	88203390	13840	13840	13840	13840	0
358	20231102	130800	88203390	13840	13830	13840	13830	216
359	20231102	130700	85214970	13830	13830	13830	13830	0
360	20231102	130600	85214970	13830	13830	13830	13830	0
361	20231102	130500	85214970	13830	13830	13830	13830	28
362	20231102	130400	84827730	13830	13830	13830	13830	0
363	20231102	130300	84827730	13830	13830	13830	13830	0
364	20231102	130200	84827730	13830	13830	13830	13830	28
365	20231102	130100	84440490	13830	13830	13830	13830	0
366	20231102	130000	84440490	13830	13830	13830	13830	0
367	20231102	125900	84440490	13830	13820	13830	13820	38
368	20231102	125800	83914960	13830	13830	13830	13830	20
369	20231102	125700	83638360	13830	13830	13830	13830	0
370	20231102	125600	83638360	13830	13830	13830	13830	28
371	20231102	125500	83251120	13830	13830	13830	13830	0
372	20231102	125400	83251120	13830	13830	13830	13830	0
373	20231102	125300	83251120	13830	13830	13830	13830	28
374	20231102	125200	82863880	13830	13830	13830	13830	0
375	20231102	125100	82863880	13830	13830	13830	13830	0
376	20231102	125000	82863880	13830	13830	13830	13830	28
377	20231102	124900	82476640	13830	13830	13830	13830	0
378	20231102	124800	82476640	13830	13830	13830	13830	0
379	20231102	124700	82476640	13830	13830	13830	13830	28
380	20231102	124600	82089400	13830	13830	13830	13830	0
381	20231102	124500	82089400	13830	13830	13830	13830	0
382	20231102	124400	82089400	13830	13830	13830	13830	28
383	20231102	124300	81702160	13830	13830	13830	13830	0
384	20231102	124200	81702160	13830	13830	13830	13830	21
385	20231102	124100	81411730	13830	13820	13830	13820	41
386	20231102	124000	80844830	13820	13820	13820	13820	2
387	20231102	123900	80817190	13820	13820	13820	13820	0
388	20231102	123800	80817190	13820	13820	13820	13820	14
389	20231102	123700	80623710	13830	13830	13830	13830	0
390	20231102	123600	80623710	13830	13830	13830	13830	0
391	20231102	123500	80623710	13830	13830	13830	13830	28
392	20231102	123400	80236470	13830	13830	13830	13830	0
393	20231102	123300	80236470	13830	13830	13830	13830	0
394	20231102	123200	80236470	13830	13830	13830	13830	34
395	20231102	123100	79766250	13830	13830	13830	13830	0
396	20231102	123000	79766250	13830	13830	13830	13830	1
397	20231102	122900	79752420	13830	13830	13830	13830	28
398	20231102	122800	79365180	13830	13830	13830	13830	0
399	20231102	122700	79365180	13830	13830	13830	13830	0
400	20231102	122600	79365180	13830	13830	13830	13830	28
401	20231102	122500	78977940	13830	13830	13830	13830	0
402	20231102	122400	78977940	13830	13830	13830	13830	0
403	20231102	122300	78977940	13830	13830	13830	13830	38
404	20231102	122200	78452400	13830	13830	13830	13830	0
405	20231102	122100	78452400	13830	13830	13830	13830	0
406	20231102	122000	78452400	13830	13830	13830	13830	28
407	20231102	121900	78065160	13830	13830	13830	13830	0
408	20231102	121800	78065160	13830	13830	13830	13830	0
409	20231102	121700	78065160	13830	13830	13830	13830	28
410	20231102	121600	77677920	13750	13750	13750	13750	25
411	20231102	121500	77334170	13830	13830	13830	13830	0
412	20231102	121400	77334170	13830	13830	13830	13830	28
413	20231102	121300	76946930	13830	13830	13830	13830	0
414	20231102	121200	76946930	13830	13820	13830	13820	17
415	20231102	121100	76711980	13820	13820	13820	13820	11
416	20231102	121000	76559960	13820	13820	13820	13820	0
417	20231102	120900	76559960	13820	13820	13820	13820	0
418	20231102	120800	76559960	13820	13820	13820	13820	28
419	20231102	120700	76173000	13820	13820	13820	13820	0
420	20231102	120600	76173000	13820	13820	13820	13820	0
421	20231102	120500	76173000	13820	13820	13820	13820	28
422	20231102	120400	75786040	13820	13820	13820	13820	0
423	20231102	120300	75786040	13820	13820	13820	13820	0
424	20231102	120200	75786040	13820	13820	13820	13820	28
425	20231102	120100	75399080	13820	13820	13820	13820	0
426	20231102	120000	75399080	13820	13820	13820	13820	0
427	20231102	115900	75399080	13820	13820	13820	13820	28
428	20231102	115800	75012120	13820	13820	13820	13820	0
429	20231102	115700	75012120	13820	13820	13820	13820	0
430	20231102	115600	75012120	13820	13820	13820	13820	28
431	20231102	115500	74625160	13820	13820	13820	13820	0
432	20231102	115400	74625160	13820	13820	13820	13820	0
433	20231102	115300	74625160	13820	13820	13820	13820	0
434	20231102	115200	74625160	13820	13820	13820	13820	28
435	20231102	115100	74238200	13820	13820	13820	13820	0
436	20231102	115000	74238200	13820	13820	13820	13820	5
437	20231102	114900	74169100	13820	13820	13820	13820	28
438	20231102	114800	73782140	13820	13820	13820	13820	0
439	20231102	114700	73782140	13820	13820	13820	13820	0
440	20231102	114600	73782140	13820	13810	13820	13810	28
441	20231102	114500	73395190	13820	13820	13820	13820	0
442	20231102	114400	73395190	13820	13820	13820	13820	0
443	20231102	114300	73395190	13820	13820	13820	13820	28
444	20231102	114200	73008230	13820	13820	13820	13820	0
445	20231102	114100	73008230	13820	13820	13820	13820	0
446	20231102	114000	73008230	13820	13820	13820	13820	28
447	20231102	113900	72621270	13820	13820	13820	13820	0
448	20231102	113800	72621270	13820	13820	13820	13820	0
449	20231102	113700	72621270	13820	13820	13820	13820	28
450	20231102	113600	72234310	13820	13820	13820	13820	0
451	20231102	113500	72234310	13820	13820	13820	13820	0
452	20231102	113400	72234310	13820	13820	13820	13820	28
453	20231102	113300	71847350	13820	13820	13820	13820	0
454	20231102	113200	71847350	13820	13820	13820	13820	0
455	20231102	113100	71847350	13820	13820	13820	13820	28
456	20231102	113000	71460390	13820	13820	13820	13820	0
457	20231102	112900	71460390	13820	13820	13820	13820	0
458	20231102	112800	71460390	13820	13820	13820	13820	28
459	20231102	112700	71073430	13820	13820	13820	13820	0
460	20231102	112600	71073430	13820	13820	13820	13820	0
461	20231102	112500	71073430	13820	13820	13820	13820	28
462	20231102	112400	70686470	13820	13820	13820	13820	0
463	20231102	112300	70686470	13820	13820	13820	13820	0
464	20231102	112200	70686470	13820	13820	13820	13820	65
465	20231102	112100	69788170	13820	13820	13820	13820	0
466	20231102	112000	69788170	13820	13820	13820	13820	0
467	20231102	111900	69788170	13820	13810	13820	13810	28
468	20231102	111800	69401230	13740	13740	13740	13740	0
469	20231102	111700	69401230	13740	13740	13740	13740	2
470	20231102	111600	69373750	13820	13820	13820	13820	29
471	20231102	111500	68972970	13820	13820	13820	13820	0
472	20231102	111400	68972970	13820	13820	13820	13820	67
473	20231102	111300	68047030	13820	13820	13820	13820	1
474	20231102	111200	68033210	13820	13820	13820	13820	0
475	20231102	111100	68033210	13820	13820	13820	13820	11
476	20231102	111000	67881190	13830	13830	13830	13820	31
477	20231102	110900	67452480	13820	13820	13820	13820	2
478	20231102	110800	67424840	13820	13820	13820	13820	2
479	20231102	110700	67397200	13820	13820	13820	13820	26
480	20231102	110600	67037880	13820	13820	13820	13820	2
481	20231102	110500	67010240	13830	13820	13830	13820	5
482	20231102	110400	66941110	13820	13820	13820	13820	23
483	20231102	110300	66623250	13830	13830	13830	13830	0
484	20231102	110200	66623250	13830	13830	13830	13830	0
485	20231102	110100	66623250	13830	13830	13830	13830	28
486	20231102	110000	66236010	13830	13830	13830	13830	150
487	20231102	105900	64161510	13830	13830	13830	13830	100
488	20231102	105800	62778510	13830	13830	13830	13830	28
489	20231102	105700	62391270	13840	13840	13840	13840	0
490	20231102	105600	62391270	13840	13840	13840	13840	0
491	20231102	105500	62391270	13840	13830	13840	13830	28
492	20231102	105400	62003780	13820	13820	13820	13820	0
493	20231102	105300	62003780	13820	13820	13820	13820	1
494	20231102	105200	61989960	13840	13840	13840	13840	28
495	20231102	105100	61602440	13840	13840	13840	13840	0
496	20231102	105000	61602440	13840	13840	13840	13840	1
497	20231102	104900	61588600	13840	13840	13840	13840	28
498	20231102	104800	61201080	13840	13840	13840	13840	0
499	20231102	104700	61201080	13840	13840	13840	13840	0
500	20231102	104600	61201080	13840	13840	13840	13840	31
501	20231102	104500	60772040	13840	13840	13840	13840	8
502	20231102	104400	60661320	13840	13840	13840	13840	0
503	20231102	104300	60661320	13840	13840	13840	13840	20
504	20231102	104200	60384520	13840	13840	13840	13840	0
505	20231102	104100	60384520	13840	13840	13840	13840	0
506	20231102	104000	60384520	13840	13830	13840	13830	28
507	20231102	103900	59997010	13820	13820	13820	13820	11
508	20231102	103800	59844990	13820	13820	13820	13820	8
509	20231102	103700	59734430	13820	13810	13820	13810	28
510	20231102	103600	59347480	13700	13700	13700	13700	0
511	20231102	103500	59347480	13700	13700	13700	13700	0
512	20231102	103400	59347480	13700	13820	13820	13700	29
513	20231102	103300	58946820	13810	13810	13810	13810	0
514	20231102	103200	58946820	13810	13810	13810	13810	0
515	20231102	103100	58946820	13810	13810	13810	13810	5
516	20231102	103000	58877770	13810	13810	13810	13810	24
517	20231102	102900	58546330	13810	13810	13810	13810	0
518	20231102	102800	58546330	13810	13810	13810	13810	0
519	20231102	102700	58546330	13810	13790	13810	13790	28
520	20231102	102600	58159940	13790	13790	13790	13790	0
521	20231102	102500	58159940	13790	13790	13790	13790	0
522	20231102	102400	58159940	13790	13790	13790	13790	28
523	20231102	102300	57773820	13800	13800	13800	13800	0
524	20231102	102200	57773820	13800	13800	13800	13800	0
525	20231102	102100	57773820	13800	13790	13800	13790	28
526	20231102	102000	57387430	13790	13790	13790	13790	0
527	20231102	101900	57387430	13790	13790	13790	13790	0
528	20231102	101800	57387430	13790	13790	13790	13790	28
529	20231102	101700	57001310	13660	13660	13660	13660	0
530	20231102	101600	57001310	13660	13710	13710	13660	114
531	20231102	101500	55441520	13810	13800	13810	13800	29
532	20231102	101400	55041040	13800	13800	13800	13800	39
533	20231102	101300	54502840	13800	13800	13800	13800	0
534	20231102	101200	54502840	13800	13790	13800	13790	28
535	20231102	101100	54116630	13710	13710	13710	13710	0
536	20231102	101000	54116630	13710	13720	13720	13710	4
537	20231102	100900	54061760	13810	13800	13810	13800	28
538	20231102	100800	53675250	13800	13800	13800	13800	0
539	20231102	100700	53675250	13800	13800	13800	13800	30
540	20231102	100600	53261250	13780	13790	13800	13780	36
541	20231102	100500	52764590	13790	13790	13790	13790	4
542	20231102	100400	52709430	13790	13780	13790	13780	122
543	20231102	100300	51027130	13780	13780	13780	13780	26
544	20231102	100200	50668850	13790	13790	13790	13790	0
545	20231102	100100	50668850	13790	13790	13790	13790	0
546	20231102	100000	50668850	13790	13780	13790	13780	29
547	20231102	095900	50269220	13680	13680	13680	13680	3
548	20231102	095800	50228180	13790	13790	13790	13790	0
549	20231102	095700	50228180	13790	13790	13790	13790	28
550	20231102	095600	49842060	13660	13690	13690	13660	70
551	20231102	095500	48884900	13800	13800	13800	13800	0
552	20231102	095400	48884900	13800	13800	13800	13800	28
553	20231102	095300	48498500	13810	13810	13810	13810	0
554	20231102	095200	48498500	13810	13810	13810	13810	0
555	20231102	095100	48498500	13810	13810	13810	13810	33
556	20231102	095000	48042770	13810	13810	13810	13810	0
557	20231102	094900	48042770	13810	13810	13810	13810	0
558	20231102	094800	48042770	13810	13810	13810	13810	28
559	20231102	094700	47656090	13810	13810	13810	13810	0
560	20231102	094600	47656090	13810	13810	13810	13810	0
561	20231102	094500	47656090	13810	13810	13810	13810	28
562	20231102	094400	47269410	13820	13820	13820	13820	0
563	20231102	094300	47269410	13820	13820	13820	13820	0
564	20231102	094200	47269410	13820	13800	13820	13800	28
565	20231102	094100	46882680	13810	13810	13810	13810	0
566	20231102	094000	46882680	13810	13810	13810	13810	0
567	20231102	093900	46882680	13810	13810	13810	13810	28
568	20231102	093800	46496000	13810	13810	13810	13810	0
569	20231102	093700	46496000	13810	13810	13810	13810	36
570	20231102	093600	45998840	13810	13810	13810	13810	28
571	20231102	093500	45612160	13810	13810	13810	13810	0
572	20231102	093400	45612160	13810	13810	13810	13810	1
573	20231102	093300	45598350	13770	13770	13770	13770	28
574	20231102	093200	45212790	13770	13770	13770	13770	11
575	20231102	093100	45061320	13820	13820	13820	13820	3
576	20231102	093000	45019860	13840	13840	13840	13840	37
577	20231102	092900	44507780	13850	13850	13850	13850	0
578	20231102	092800	44507780	13850	13850	13850	13850	0
579	20231102	092700	44507780	13850	13840	13850	13840	40
580	20231102	092600	43954060	13860	13860	13860	13860	0
581	20231102	092500	43954060	13860	13830	13860	13830	1126
582	20231102	092400	28365180	13640	13840	13840	13640	79
583	20231102	092300	27278950	13840	13750	13850	13750	149
584	20231102	092200	25217110	13730	13730	13730	13730	126
585	20231102	092100	23487130	13730	13640	13730	13640	546
586	20231102	092000	16032230	13600	13620	13640	13600	54
587	20231102	091900	15296710	13620	13620	13620	13620	25
588	20231102	091800	14956210	13610	13600	13610	13600	82
589	20231102	091700	13840380	13580	13580	13580	13580	296
590	20231102	091600	9820700	13590	13590	13590	13590	0
591	20231102	091500	9820700	13590	13590	13590	13590	29
592	20231102	091400	9426590	13590	13590	13590	13590	4
593	20231102	091300	9372230	13600	13530	13600	13450	611
594	20231102	091200	1123180	13530	13540	13540	13530	50
595	20231102	091100	446460	13520	13520	13520	13520	0
596	20231102	091000	446460	13520	13520	13520	13520	0
597	20231102	090900	446460	13520	13520	13520	13520	0
598	20231102	090800	446460	13520	13520	13520	13520	0
599	20231102	090700	446460	13520	13520	13520	13520	0
600	20231102	090600	446460	13520	13520	13520	13520	0
601	20231102	090500	446460	13520	13520	13520	13520	30
602	20231102	090400	40860	13620	13620	13620	13620	0
603	20231102	090300	40860	13620	13620	13620	13620	0
604	20231102	090200	40860	13620	13620	13620	13620	0
605	20231102	090100	40860	13620	13620	13620	13620	0
606	20231102	090000	40860	13620	13620	13620	13620	3