KissMeData/028100/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	191000	315833920	13220	13220	13220	13220	162
3	20231102	190900	315833920	13220	13220	13220	13220	0
4	20231102	190800	315833920	13220	13220	13220	13220	0
5	20231102	190700	315833920	13220	13220	13220	13220	0
6	20231102	190600	315833920	13220	13220	13220	13220	0
7	20231102	190500	315833920	13220	13220	13220	13220	0
8	20231102	190400	315833920	13220	13220	13220	13220	0
9	20231102	190300	315833920	13220	13220	13220	13220	0
10	20231102	190200	315833920	13220	13220	13220	13220	0
11	20231102	190100	315833920	13220	13220	13220	13220	0
12	20231102	190000	315833920	13220	13220	13220	13220	0
13	20231102	185900	315833920	13220	13220	13220	13220	0
14	20231102	185800	315833920	13220	13220	13220	13220	0
15	20231102	185700	315833920	13220	13220	13220	13220	0
16	20231102	185600	315833920	13220	13220	13220	13220	0
17	20231102	185500	315833920	13220	13220	13220	13220	0
18	20231102	185400	315833920	13220	13220	13220	13220	0
19	20231102	185300	315833920	13220	13220	13220	13220	0
20	20231102	185200	315833920	13220	13220	13220	13220	0
21	20231102	185100	315833920	13220	13220	13220	13220	0
22	20231102	185000	315833920	13220	13220	13220	13220	0
23	20231102	184900	315833920	13220	13220	13220	13220	0
24	20231102	184800	315833920	13220	13220	13220	13220	0
25	20231102	184700	315833920	13220	13220	13220	13220	0
26	20231102	184600	315833920	13220	13220	13220	13220	0
27	20231102	184500	315833920	13220	13220	13220	13220	0
28	20231102	184400	315833920	13220	13220	13220	13220	0
29	20231102	184300	315833920	13220	13220	13220	13220	0
30	20231102	184200	315833920	13220	13220	13220	13220	0
31	20231102	184100	315833920	13220	13220	13220	13220	0
32	20231102	184000	315833920	13220	13220	13220	13220	162
33	20231102	183900	315833920	13220	13220	13220	13220	0
34	20231102	183800	315833920	13220	13220	13220	13220	0
35	20231102	183700	315833920	13220	13220	13220	13220	0
36	20231102	183600	315833920	13220	13220	13220	13220	0
37	20231102	183500	315833920	13220	13220	13220	13220	0
38	20231102	183400	315833920	13220	13220	13220	13220	0
39	20231102	183300	315833920	13220	13220	13220	13220	0
40	20231102	183200	315833920	13220	13220	13220	13220	0
41	20231102	183100	315833920	13220	13220	13220	13220	0
42	20231102	183000	315833920	13220	13220	13220	13220	0
43	20231102	182900	315833920	13220	13220	13220	13220	0
44	20231102	182800	315833920	13220	13220	13220	13220	0
45	20231102	182700	315833920	13220	13220	13220	13220	0
46	20231102	182600	315833920	13220	13220	13220	13220	0
47	20231102	182500	315833920	13220	13220	13220	13220	0
48	20231102	182400	315833920	13220	13220	13220	13220	0
49	20231102	182300	315833920	13220	13220	13220	13220	0
50	20231102	182200	315833920	13220	13220	13220	13220	0
51	20231102	182100	315833920	13220	13220	13220	13220	0
52	20231102	182000	315833920	13220	13220	13220	13220	0
53	20231102	181900	315833920	13220	13220	13220	13220	0
54	20231102	181800	315833920	13220	13220	13220	13220	0
55	20231102	181700	315833920	13220	13220	13220	13220	0
56	20231102	181600	315833920	13220	13220	13220	13220	0
57	20231102	181500	315833920	13220	13220	13220	13220	0
58	20231102	181400	315833920	13220	13220	13220	13220	0
59	20231102	181300	315833920	13220	13220	13220	13220	0
60	20231102	181200	315833920	13220	13220	13220	13220	0
61	20231102	181100	315833920	13220	13220	13220	13220	0
62	20231102	181000	315833920	13220	13220	13220	13220	162
63	20231102	180900	315833920	13220	13220	13220	13220	0
64	20231102	180800	315833920	13220	13220	13220	13220	0
65	20231102	180700	315833920	13220	13220	13220	13220	0
66	20231102	180600	315833920	13220	13220	13220	13220	0
67	20231102	180500	315833920	13220	13220	13220	13220	0
68	20231102	180400	315833920	13220	13220	13220	13220	0
69	20231102	180300	315833920	13220	13220	13220	13220	0
70	20231102	180200	315833920	13220	13220	13220	13220	0
71	20231102	180100	315833920	13220	13220	13220	13220	0
72	20231102	180000	315833920	13220	13220	13220	13220	0
73	20231102	175900	315833920	13220	13220	13220	13220	0
74	20231102	175800	315833920	13220	13220	13220	13220	0
75	20231102	175700	315833920	13220	13220	13220	13220	0
76	20231102	175600	315833920	13220	13220	13220	13220	0
77	20231102	175500	315833920	13220	13220	13220	13220	0
78	20231102	175400	315833920	13220	13220	13220	13220	0
79	20231102	175300	315833920	13220	13220	13220	13220	0
80	20231102	175200	315833920	13220	13220	13220	13220	0
81	20231102	175100	315833920	13220	13220	13220	13220	0
82	20231102	175000	315833920	13220	13220	13220	13220	0
83	20231102	174900	315833920	13220	13220	13220	13220	0
84	20231102	174800	315833920	13220	13220	13220	13220	0
85	20231102	174700	315833920	13220	13220	13220	13220	0
86	20231102	174600	315833920	13220	13220	13220	13220	0
87	20231102	174500	315833920	13220	13220	13220	13220	0
88	20231102	174400	315833920	13220	13220	13220	13220	0
89	20231102	174300	315833920	13220	13220	13220	13220	0
90	20231102	174200	315833920	13220	13220	13220	13220	0
91	20231102	174100	315833920	13220	13220	13220	13220	0
92	20231102	174000	315833920	13220	13220	13220	13220	162
93	20231102	173900	315833920	13220	13220	13220	13220	0
94	20231102	173800	315833920	13220	13220	13220	13220	0
95	20231102	173700	315833920	13220	13220	13220	13220	0
96	20231102	173600	315833920	13220	13220	13220	13220	0
97	20231102	173500	315833920	13220	13220	13220	13220	0
98	20231102	173400	315833920	13220	13220	13220	13220	0
99	20231102	173300	315833920	13220	13220	13220	13220	0
100	20231102	173200	315833920	13220	13220	13220	13220	0
101	20231102	173100	315833920	13220	13220	13220	13220	0
102	20231102	173000	315833920	13220	13220	13220	13220	0
103	20231102	172900	315833920	13220	13220	13220	13220	0
104	20231102	172800	315833920	13220	13220	13220	13220	0
105	20231102	172700	315833920	13220	13220	13220	13220	0
106	20231102	172600	315833920	13220	13220	13220	13220	0
107	20231102	172500	315833920	13220	13220	13220	13220	0
108	20231102	172400	315833920	13220	13220	13220	13220	0
109	20231102	172300	315833920	13220	13220	13220	13220	0
110	20231102	172200	315833920	13220	13220	13220	13220	0
111	20231102	172100	315833920	13220	13220	13220	13220	0
112	20231102	172000	315833920	13220	13220	13220	13220	0
113	20231102	171900	315833920	13220	13220	13220	13220	0
114	20231102	171800	315833920	13220	13220	13220	13220	0
115	20231102	171700	315833920	13220	13220	13220	13220	0
116	20231102	171600	315833920	13220	13220	13220	13220	0
117	20231102	171500	315833920	13220	13220	13220	13220	0
118	20231102	171400	315833920	13220	13220	13220	13220	0
119	20231102	171300	315833920	13220	13220	13220	13220	0
120	20231102	171200	315833920	13220	13220	13220	13220	0
121	20231102	171100	315833920	13220	13220	13220	13220	0
122	20231102	171000	315833920	13220	13220	13220	13220	162
123	20231102	170900	315833920	13220	13220	13220	13220	0
124	20231102	170800	315833920	13220	13220	13220	13220	0
125	20231102	170700	315833920	13220	13220	13220	13220	0
126	20231102	170600	315833920	13220	13220	13220	13220	0
127	20231102	170500	315833920	13220	13220	13220	13220	0
128	20231102	170400	315833920	13220	13220	13220	13220	0
129	20231102	170300	315833920	13220	13220	13220	13220	0
130	20231102	170200	315833920	13220	13220	13220	13220	0
131	20231102	170100	315833920	13220	13220	13220	13220	0
132	20231102	170000	315833920	13220	13220	13220	13220	0
133	20231102	165900	315833920	13220	13220	13220	13220	0
134	20231102	165800	315833920	13220	13220	13220	13220	0
135	20231102	165700	315833920	13220	13220	13220	13220	0
136	20231102	165600	315833920	13220	13220	13220	13220	0
137	20231102	165500	315833920	13220	13220	13220	13220	0
138	20231102	165400	315833920	13220	13220	13220	13220	0
139	20231102	165300	315833920	13220	13220	13220	13220	0
140	20231102	165200	315833920	13220	13220	13220	13220	0
141	20231102	165100	315833920	13220	13220	13220	13220	0
142	20231102	165000	315833920	13220	13220	13220	13220	0
143	20231102	164900	315833920	13220	13220	13220	13220	0
144	20231102	164800	315833920	13220	13220	13220	13220	0
145	20231102	164700	315833920	13220	13220	13220	13220	0
146	20231102	164600	315833920	13220	13220	13220	13220	0
147	20231102	164500	315833920	13220	13220	13220	13220	0
148	20231102	164400	315833920	13220	13220	13220	13220	0
149	20231102	164300	315833920	13220	13220	13220	13220	0
150	20231102	164200	315833920	13220	13220	13220	13220	0
151	20231102	164100	315833920	13220	13220	13220	13220	0
152	20231102	164000	315833920	13220	13220	13220	13220	162
153	20231102	163900	315833920	13220	13220	13220	13220	0
154	20231102	163800	315833920	13220	13220	13220	13220	0
155	20231102	163700	315833920	13220	13220	13220	13220	0
156	20231102	163600	315833920	13220	13220	13220	13220	0
157	20231102	163500	315833920	13220	13220	13220	13220	0
158	20231102	163400	315833920	13220	13220	13220	13220	0
159	20231102	163300	315833920	13220	13220	13220	13220	0
160	20231102	163200	315833920	13220	13220	13220	13220	0
161	20231102	163100	315833920	13220	13220	13220	13220	0
162	20231102	163000	315833920	13220	13220	13220	13220	0
163	20231102	162900	315833920	13220	13220	13220	13220	0
164	20231102	162800	315833920	13220	13220	13220	13220	0
165	20231102	162700	315833920	13220	13220	13220	13220	0
166	20231102	162600	315833920	13220	13220	13220	13220	0
167	20231102	162500	315833920	13220	13220	13220	13220	0
168	20231102	162400	315833920	13220	13220	13220	13220	0
169	20231102	162300	315833920	13220	13220	13220	13220	0
170	20231102	162200	315833920	13220	13220	13220	13220	0
171	20231102	162100	315833920	13220	13220	13220	13220	0
172	20231102	162000	315833920	13220	13220	13220	13220	0
173	20231102	161900	315833920	13220	13220	13220	13220	0
174	20231102	161800	315833920	13220	13220	13220	13220	0
175	20231102	161700	315833920	13220	13220	13220	13220	0
176	20231102	161600	315833920	13220	13220	13220	13220	0
177	20231102	161500	315833920	13220	13220	13220	13220	0
178	20231102	161400	315833920	13220	13220	13220	13220	0
179	20231102	161300	315833920	13220	13220	13220	13220	0
180	20231102	161200	315833920	13220	13220	13220	13220	0
181	20231102	161100	315833920	13220	13220	13220	13220	0
182	20231102	161000	315833920	13220	13220	13220	13220	162
183	20231102	160900	315833920	13220	13220	13220	13220	0
184	20231102	160800	315833920	13220	13220	13220	13220	0
185	20231102	160700	315833920	13220	13220	13220	13220	0
186	20231102	160600	315833920	13220	13220	13220	13220	0
187	20231102	160500	315833920	13220	13220	13220	13220	0
188	20231102	160400	315833920	13220	13220	13220	13220	0
189	20231102	160300	315833920	13220	13220	13220	13220	0
190	20231102	160200	315833920	13220	13220	13220	13220	0
191	20231102	160100	315833920	13220	13220	13220	13220	0
192	20231102	160000	315833920	13220	13220	13220	13220	0
193	20231102	155900	315833920	13220	13220	13220	13220	0
194	20231102	155800	315833920	13220	13220	13220	13220	0
195	20231102	155700	315833920	13220	13220	13220	13220	0
196	20231102	155600	315833920	13220	13220	13220	13220	0
197	20231102	155500	315833920	13220	13220	13220	13220	0
198	20231102	155400	315833920	13220	13220	13220	13220	0
199	20231102	155300	315833920	13220	13220	13220	13220	0
200	20231102	155200	315833920	13220	13220	13220	13220	0
201	20231102	155100	315833920	13220	13220	13220	13220	0
202	20231102	155000	315833920	13220	13220	13220	13220	0
203	20231102	154900	315833920	13220	13220	13220	13220	0
204	20231102	154800	315833920	13220	13220	13220	13220	0
205	20231102	154700	315833920	13220	13220	13220	13220	0
206	20231102	154600	315833920	13220	13220	13220	13220	0
207	20231102	154500	315833920	13220	13220	13220	13220	0
208	20231102	154400	315833920	13220	13220	13220	13220	0
209	20231102	154300	315833920	13220	13220	13220	13220	0
210	20231102	154200	315833920	13220	13220	13220	13220	0
211	20231102	154100	315833920	13220	13220	13220	13220	0
212	20231102	154000	315833920	13220	13220	13220	13220	162
213	20231102	153900	315833920	13220	13220	13220	13220	0
214	20231102	153800	315833920	13220	13220	13220	13220	0
215	20231102	153700	315833920	13220	13220	13220	13220	0
216	20231102	153600	315833920	13220	13220	13220	13220	0
217	20231102	153500	315833920	13220	13220	13220	13220	0
218	20231102	153400	315833920	13220	13220	13220	13220	0
219	20231102	153300	315833920	13220	13220	13220	13220	0
220	20231102	153200	315833920	13220	13220	13220	13220	0
221	20231102	153100	315833920	13220	13220	13220	13220	0
222	20231102	153000	315833920	13220	13220	13220	13220	162
223	20231102	152900	313692280	13240	13240	13240	13240	0
224	20231102	152800	313692280	13240	13240	13240	13240	0
225	20231102	152700	313692280	13240	13240	13240	13240	0
226	20231102	152600	313692280	13240	13240	13240	13240	0
227	20231102	152500	313692280	13240	13240	13240	13240	0
228	20231102	152400	313692280	13240	13240	13240	13240	0
229	20231102	152300	313692280	13240	13240	13240	13240	0
230	20231102	152200	313692280	13240	13240	13240	13240	0
231	20231102	152100	313692280	13240	13240	13240	13240	0
232	20231102	152000	313692280	13240	13240	13240	13240	0
233	20231102	151900	313692280	13240	13240	13240	13240	0
234	20231102	151800	313692280	13240	13240	13240	13240	0
235	20231102	151700	313692280	13240	13240	13240	13240	0
236	20231102	151600	313692280	13240	13240	13240	13240	0
237	20231102	151500	313692280	13240	13240	13240	13240	0
238	20231102	151400	313692280	13240	13240	13240	13240	0
239	20231102	151300	313692280	13240	13240	13240	13240	0
240	20231102	151200	313692280	13240	13240	13240	13240	0
241	20231102	151100	313692280	13240	13220	13240	13220	161
242	20231102	151000	311563740	13220	13220	13220	13220	3
243	20231102	150900	311524080	13230	13230	13230	13230	1
244	20231102	150800	311510850	13240	13240	13240	13240	5
245	20231102	150700	311444650	13240	13240	13240	13240	1
246	20231102	150600	311431410	13240	13220	13240	13220	18
247	20231102	150500	311193430	13220	13220	13220	13220	1
248	20231102	150400	311180210	13220	13220	13220	13220	2
249	20231102	150300	311153770	13230	13220	13230	13220	349
250	20231102	150200	306536660	13210	13200	13210	13200	245
251	20231102	150100	303302640	13200	13180	13200	13180	269
252	20231102	150000	299753920	13180	13150	13180	13150	8
253	20231102	145900	299648650	13150	13150	13150	13150	1
254	20231102	145800	299635500	13150	13160	13160	13150	5
255	20231102	145700	299569740	13150	13150	13150	13150	1
256	20231102	145600	299556590	13150	13150	13150	13150	4
257	20231102	145500	299503990	13150	13150	13150	13150	1
258	20231102	145400	299490840	13150	13150	13150	13150	1
259	20231102	145300	299477690	13150	13150	13150	13150	4
260	20231102	145200	299425090	13150	13150	13150	13150	1
261	20231102	145100	299411940	13150	13150	13150	13150	1
262	20231102	145000	299398790	13150	13150	13150	13150	3
263	20231102	144900	299359340	13150	13150	13150	13150	43
264	20231102	144800	298793890	13150	13150	13150	13150	2
265	20231102	144700	298767590	13150	13150	13150	13150	4
266	20231102	144600	298714990	13150	13150	13150	13150	1
267	20231102	144500	298701840	13150	13150	13150	13150	2
268	20231102	144400	298675540	13150	13150	13150	13150	54
269	20231102	144300	297965440	13150	13150	13150	13150	1
270	20231102	144200	297952290	13150	13150	13150	13150	74
271	20231102	144100	296979190	13150	13150	13150	13150	1
272	20231102	144000	296966040	13150	13150	13150	13150	4
273	20231102	143900	296913440	13150	13150	13150	13150	1
274	20231102	143800	296900290	13150	13150	13150	13150	1
275	20231102	143700	296887140	13150	13150	13150	13150	4
276	20231102	143600	296834540	13150	13150	13150	13150	1
277	20231102	143500	296821390	13150	13150	13150	13150	1
278	20231102	143400	296808240	13150	13150	13150	13150	4
279	20231102	143300	296755640	13160	13160	13160	13160	60
280	20231102	143200	295966040	13160	13160	13160	13160	0
281	20231102	143100	295966040	13160	13160	13160	13160	4
282	20231102	143000	295913400	13170	13170	13170	13170	8
283	20231102	142900	295808040	13170	13170	13170	13170	1
284	20231102	142800	295794870	13170	13170	13170	13170	4
285	20231102	142700	295742190	13170	13170	13170	13170	1
286	20231102	142600	295729020	13170	13170	13170	13170	1
287	20231102	142500	295715850	13170	13170	13170	13170	1
288	20231102	142400	295702680	13170	13170	13170	13170	4
289	20231102	142300	295650000	13170	13170	13170	13170	0
290	20231102	142200	295650000	13170	13170	13170	13170	1
291	20231102	142100	295636830	13170	13180	13180	13170	2
292	20231102	142000	295610480	13190	13190	13190	13190	847
293	20231102	141900	284438550	13190	13190	13190	13190	1
294	20231102	141800	284425360	13190	13190	13190	13190	8
295	20231102	141700	284319840	13190	13190	13190	13190	1
296	20231102	141600	284306650	13190	13190	13190	13190	31
297	20231102	141500	283897760	13190	13200	13230	13190	14
298	20231102	141400	283712830	13190	13190	13190	13190	50
299	20231102	141300	283053330	13190	13190	13190	13190	101
300	20231102	141200	281721140	13190	13190	13190	13190	4
301	20231102	141100	281668380	13190	13190	13190	13190	2
302	20231102	141000	281642000	13190	13190	13190	13190	2
303	20231102	140900	281615620	13190	13190	13190	13190	3
304	20231102	140800	281576050	13190	13190	13190	13190	4
305	20231102	140700	281523290	13190	13190	13190	13190	1
306	20231102	140600	281510100	13190	13190	13190	13190	31
307	20231102	140500	281101210	13190	13190	13190	13190	13
308	20231102	140400	280929740	13190	13190	13190	13190	1
309	20231102	140300	280916550	13190	13200	13200	13190	101
310	20231102	140200	279583360	13200	13210	13210	13200	11
311	20231102	140100	279438090	13200	13200	13200	13200	1
312	20231102	140000	279424890	13200	13260	13260	13200	601
313	20231102	135900	271461690	13260	13200	13260	13200	29
314	20231102	135800	271077630	13250	13200	13250	13200	15
315	20231102	135700	270879060	13250	13200	13250	13200	3
316	20231102	135600	270839360	13260	13200	13260	13200	15
317	20231102	135500	270640750	13200	13220	13260	13200	122
318	20231102	135400	269027850	13190	13210	13260	13190	611
319	20231102	135300	260947950	13200	13260	13260	13200	13
320	20231102	135200	260775630	13200	13190	13260	13190	96
321	20231102	135100	259503830	13250	13190	13250	13190	12
322	20231102	135000	259344890	13250	13230	13250	13190	130
323	20231102	134900	257625010	13230	13180	13230	13180	467
324	20231102	134800	251458780	13140	13140	13140	13140	1
325	20231102	134700	251445640	13140	13140	13140	13140	0
326	20231102	134600	251445640	13140	13150	13150	13140	67
327	20231102	134500	250565100	13140	13190	13190	13140	40
328	20231102	134400	250037550	13190	13140	13190	13140	227
329	20231102	134300	247051640	13140	13160	13160	13140	7
330	20231102	134200	246959620	13140	13140	13140	13140	1
331	20231102	134100	246946480	13140	13160	13160	13140	57
332	20231102	134000	246196380	13140	13180	13180	13140	401
333	20231102	133900	240926400	13190	13190	13190	13190	3
334	20231102	133800	240886830	13190	13200	13200	13190	5
335	20231102	133700	240820850	13200	13250	13250	13200	64
336	20231102	133600	239975900	13200	13250	13250	13200	44
337	20231102	133500	239394890	13260	13180	13260	13160	1041
338	20231102	133400	225631700	13230	13140	13230	13140	3668
339	20231102	133300	177172600	13190	13140	13190	13140	8
340	20231102	133200	177067280	13190	13140	13190	13140	3
341	20231102	133100	177027760	13190	13140	13190	13140	13
342	20231102	133000	176856670	13140	13140	13140	13140	4
343	20231102	132900	176804110	13190	13130	13190	13130	3
344	20231102	132800	176764600	13130	13130	13130	13130	0
345	20231102	132700	176764600	13130	13190	13190	13130	7
346	20231102	132600	176672510	13130	13190	13190	13130	4
347	20231102	132500	176619810	13130	13190	13190	13130	3
348	20231102	132400	176580300	13130	13130	13190	13130	5
349	20231102	132300	176514590	13190	13100	13190	13100	58
350	20231102	132200	175751720	13100	13100	13100	13100	1
351	20231102	132100	175738620	13140	13100	13140	13100	400
352	20231102	132000	170483380	13100	13100	13100	13100	1
353	20231102	131900	170470280	13140	13140	13140	13140	1
354	20231102	131800	170457140	13100	13100	13100	13100	1
355	20231102	131700	170444040	13100	13100	13100	13100	4
356	20231102	131600	170391640	13100	13100	13100	13100	1
357	20231102	131500	170378540	13140	13100	13140	13100	3
358	20231102	131400	170339160	13100	13100	13100	13100	4
359	20231102	131300	170286760	13100	13100	13100	13100	1
360	20231102	131200	170273660	13140	13100	13140	13100	20
361	20231102	131100	170010900	13100	13100	13100	13100	4
362	20231102	131000	169958500	13100	13100	13100	13100	0
363	20231102	130900	169958500	13100	13140	13140	13100	2
364	20231102	130800	169932260	13100	13100	13100	13100	4
365	20231102	130700	169879860	13100	13110	13140	13100	21
366	20231102	130600	169604530	13100	13110	13110	13100	9
367	20231102	130500	169486550	13110	13110	13110	13110	4
368	20231102	130400	169434110	13110	13140	13140	13110	3
369	20231102	130300	169394720	13110	13110	13110	13110	349
370	20231102	130200	164819330	13140	13110	13140	13110	3
371	20231102	130100	164779940	13110	13110	13110	13110	3
372	20231102	130000	164740610	13110	13110	13110	13110	1
373	20231102	125900	164727500	13140	13140	13140	13110	5
374	20231102	125800	164661830	13110	13110	13110	13110	4
375	20231102	125700	164609390	13110	13110	13110	13110	1
376	20231102	125600	164596280	13110	13140	13140	13110	36
377	20231102	125500	164124260	13110	13110	13110	13110	4
378	20231102	125400	164071820	13110	13110	13110	13110	1
379	20231102	125300	164058710	13110	13110	13110	13110	1
380	20231102	125200	164045600	13140	13110	13140	13110	6
381	20231102	125100	163966880	13140	13140	13140	13140	0
382	20231102	125000	163966880	13140	13110	13140	13110	3
383	20231102	124900	163927490	13110	13110	13140	13110	6
384	20231102	124800	163848770	13110	13110	13110	13110	1
385	20231102	124700	163835660	13110	13140	13140	13110	41
386	20231102	124600	163296950	13110	13140	13140	13110	33
387	20231102	124500	162864260	13100	13100	13140	13100	18
388	20231102	124400	162628380	13140	13100	13140	13100	23
389	20231102	124300	162326200	13140	13100	13140	13100	3
390	20231102	124200	162286820	13100	13120	13140	13100	49
391	20231102	124100	161643980	13100	13100	13100	13100	101
392	20231102	124000	160320880	13100	13090	13100	13090	39
393	20231102	123900	159809990	13090	13100	13100	13090	169
394	20231102	123800	157597130	13120	13100	13120	13100	3
395	20231102	123700	157557790	13100	13100	13100	13100	1
396	20231102	123600	157544690	13120	13100	13120	13100	72
397	20231102	123500	156601450	13120	13100	13120	13100	3
398	20231102	123400	156562110	13120	13100	13120	13100	3
399	20231102	123300	156522770	13120	13090	13120	13090	4
400	20231102	123200	156470350	13110	13110	13110	13110	1
401	20231102	123100	156457240	13110	13080	13110	13080	145
402	20231102	123000	154556320	13080	13080	13080	13080	1
403	20231102	122900	154543240	13080	13110	13110	13080	42
404	20231102	122800	153992740	13110	13080	13110	13080	39
405	20231102	122700	153482560	13080	13080	13080	13080	1
406	20231102	122600	153469480	13080	13090	13090	13080	72
407	20231102	122500	152527360	13080	13080	13080	13080	1
408	20231102	122400	152514280	13080	13080	13080	13080	0
409	20231102	122300	152514280	13080	13080	13080	13080	4
410	20231102	122200	152461960	13080	13080	13080	13080	1
411	20231102	122100	152448880	13080	13080	13080	13080	1
412	20231102	122000	152435800	13080	13080	13080	13080	3
413	20231102	121900	152396560	13080	13080	13080	13080	1
414	20231102	121800	152383480	13080	13080	13080	13080	1
415	20231102	121700	152370400	13080	13080	13080	13080	4
416	20231102	121600	152318080	13080	13080	13080	13080	28
417	20231102	121500	151951840	13080	13080	13080	13080	0
418	20231102	121400	151951840	13080	13080	13080	13080	1
419	20231102	121300	151938760	13080	13080	13080	13080	10
420	20231102	121200	151807960	13080	13080	13080	13080	1
421	20231102	121100	151794880	13080	13080	13080	13080	1
422	20231102	121000	151781800	13090	13080	13090	13080	2
423	20231102	120900	151755630	13080	13080	13080	13080	1
424	20231102	120800	151742550	13080	13080	13080	13080	1
425	20231102	120700	151729470	13080	13080	13080	13080	3
426	20231102	120600	151690230	13080	13080	13080	13080	38
427	20231102	120500	151193190	13080	13080	13080	13080	1
428	20231102	120400	151180110	13080	13080	13080	13080	4
429	20231102	120300	151127790	13080	13080	13080	13080	1
430	20231102	120200	151114710	13080	13080	13080	13080	1
431	20231102	120100	151101630	13080	13080	13100	13080	8
432	20231102	120000	150996890	13080	13080	13080	13080	1
433	20231102	115900	150983810	13080	13080	13080	13080	1
434	20231102	115800	150970730	13080	13080	13080	13080	4
435	20231102	115700	150918410	13080	13080	13080	13080	1
436	20231102	115600	150905330	13100	13100	13100	13100	23
437	20231102	115500	150604030	13100	13110	13110	13100	2
438	20231102	115400	150577820	13080	13080	13080	13080	3
439	20231102	115300	150538580	13080	13080	13080	13080	1
440	20231102	115200	150525500	13080	13080	13080	13080	1
441	20231102	115100	150512420	13080	13080	13080	13080	4
442	20231102	115000	150460100	13110	13080	13110	13080	2
443	20231102	114900	150433910	13080	13080	13080	13080	1
444	20231102	114800	150420830	13080	13080	13080	13080	3
445	20231102	114700	150381590	13080	13080	13080	13080	0
446	20231102	114600	150381590	13080	13080	13080	13080	34
447	20231102	114500	149936870	13080	13110	13110	13080	6
448	20231102	114400	149858330	13080	13080	13080	13080	7
449	20231102	114300	149766770	13080	13080	13080	13080	1
450	20231102	114200	149753690	13110	13080	13110	13080	5
451	20231102	114100	149688230	13090	13090	13090	13090	9
452	20231102	114000	149570420	13090	13090	13090	13090	1
453	20231102	113900	149557330	13090	13090	13090	13090	1
454	20231102	113800	149544240	13090	13090	13090	13090	3
455	20231102	113700	149504970	13090	13090	13090	13090	1
456	20231102	113600	149491880	13090	13090	13090	13090	31
457	20231102	113500	149086090	13090	13090	13090	13090	4
458	20231102	113400	149033730	13090	13090	13090	13090	1
459	20231102	113300	149020640	13090	13090	13090	13090	1
460	20231102	113200	149007550	13080	13080	13080	13080	4
461	20231102	113100	148955230	13080	13080	13080	13080	1
462	20231102	113000	148942150	13080	13080	13080	13080	1
463	20231102	112900	148929070	13080	13080	13080	13080	90
464	20231102	112800	147751870	13080	13080	13080	13080	1
465	20231102	112700	147738790	13080	13080	13080	13080	1
466	20231102	112600	147725710	13080	13080	13080	13080	31
467	20231102	112500	147320230	13080	13080	13080	13080	1
468	20231102	112400	147307150	13080	13080	13080	13080	1
469	20231102	112300	147294070	13080	13080	13080	13080	1
470	20231102	112200	147280990	13080	13080	13080	13080	3
471	20231102	112100	147241750	13080	13080	13080	13080	1
472	20231102	112000	147228670	13080	13080	13080	13080	0
473	20231102	111900	147228670	13080	13080	13080	13080	4
474	20231102	111800	147176350	13080	13080	13080	13080	0
475	20231102	111700	147176350	13080	13080	13080	13080	0
476	20231102	111600	147176350	13080	13080	13080	13080	33
477	20231102	111500	146744710	13070	13070	13070	13070	0
478	20231102	111400	146744710	13070	13070	13070	13070	24
479	20231102	111300	146431030	13070	13070	13070	13070	140
480	20231102	111200	144601230	13050	13050	13050	13050	0
481	20231102	111100	144601230	13050	13050	13050	13050	0
482	20231102	111000	144601230	13050	13050	13050	13050	2
483	20231102	110900	144575130	13070	13070	13070	13070	0
484	20231102	110800	144575130	13070	13070	13070	13070	0
485	20231102	110700	144575130	13070	13070	13070	13070	2
486	20231102	110600	144548990	13070	13070	13070	13070	0
487	20231102	110500	144548990	13070	13070	13070	13070	0
488	20231102	110400	144548990	13070	13070	13070	13070	0
489	20231102	110300	144548990	13070	13070	13070	13070	0
490	20231102	110200	144548990	13070	13070	13070	13070	0
491	20231102	110100	144548990	13070	13080	13080	13070	155
492	20231102	110000	142522140	13130	13130	13130	13130	0
493	20231102	105900	142522140	13130	13130	13130	13130	40
494	20231102	105800	141996940	13100	13090	13100	13090	100
495	20231102	105700	140686960	13070	13060	13070	13060	117
496	20231102	105600	139157980	13060	13060	13060	13060	9
497	20231102	105500	139040440	13060	13060	13060	13060	68
498	20231102	105400	138152360	13060	13060	13060	13060	0
499	20231102	105300	138152360	13060	13060	13060	13060	0
500	20231102	105200	138152360	13060	13060	13060	13060	0
501	20231102	105100	138152360	13060	13060	13060	13060	0
502	20231102	105000	138152360	13060	13060	13060	13060	0
503	20231102	104900	138152360	13060	13060	13060	13060	0
504	20231102	104800	138152360	13060	13060	13060	13060	0
505	20231102	104700	138152360	13060	13060	13060	13060	0
506	20231102	104600	138152360	13060	13060	13060	13060	3
507	20231102	104500	138113180	13060	13060	13060	13060	1
508	20231102	104400	138100120	13070	13070	13070	13070	0
509	20231102	104300	138100120	13070	13070	13070	13070	2
510	20231102	104200	138073980	13070	13070	13070	13070	0
511	20231102	104100	138073980	13070	13070	13070	13070	5
512	20231102	104000	138008630	13070	13070	13070	13070	0
513	20231102	103900	138008630	13070	13070	13070	13070	0
514	20231102	103800	138008630	13070	13090	13090	13070	100
515	20231102	103700	136701550	13110	13110	13110	13110	8
516	20231102	103600	136596670	13130	13100	13130	13100	87
517	20231102	103500	135456460	13100	13100	13100	13100	100
518	20231102	103400	134146460	13100	13100	13100	13100	55
519	20231102	103300	133425960	13110	13110	13110	13110	0
520	20231102	103200	133425960	13110	13110	13110	13110	0
521	20231102	103100	133425960	13110	13110	13110	13110	5
522	20231102	103000	133360410	13140	13140	13140	13140	0
523	20231102	102900	133360410	13140	13140	13140	13140	0
524	20231102	102800	133360410	13140	13110	13140	13110	47
525	20231102	102700	132744180	13100	13100	13100	13100	0
526	20231102	102600	132744180	13100	13100	13100	13100	30
527	20231102	102500	132351180	13100	13120	13120	13100	856
528	20231102	102400	121134940	13140	13120	13140	13120	132
529	20231102	102300	119400890	13130	13130	13130	13130	0
530	20231102	102200	119400890	13130	13130	13130	13130	0
531	20231102	102100	119400890	13130	13100	13130	13100	3
532	20231102	102000	119361550	13100	13100	13100	13100	50
533	20231102	101900	118706550	13100	13100	13100	13100	0
534	20231102	101800	118706550	13100	13100	13100	13100	5
535	20231102	101700	118641050	13130	13130	13130	13130	0
536	20231102	101600	118641050	13130	13130	13130	13130	0
537	20231102	101500	118641050	13130	13130	13130	13130	5
538	20231102	101400	118575400	13140	13110	13140	13110	1000
539	20231102	101300	105449280	13110	13110	13110	13110	2
540	20231102	101200	105423060	13130	13130	13130	13130	0
541	20231102	101100	105423060	13130	13130	13130	13130	0
542	20231102	101000	105423060	13130	13130	13130	13130	2
543	20231102	100900	105396800	13130	13130	13130	13130	8
544	20231102	100800	105291760	13120	13120	13120	13120	5
545	20231102	100700	105226160	13110	13110	13110	13110	0
546	20231102	100600	105226160	13110	13110	13110	13110	73
547	20231102	100500	104269130	13110	13110	13110	13110	0
548	20231102	100400	104269130	13110	13110	13110	13110	20
549	20231102	100300	104006930	13110	13110	13110	13110	0
550	20231102	100200	104006930	13110	13110	13110	13110	491
551	20231102	100100	97569920	13110	13110	13110	13110	0
552	20231102	100000	97569920	13110	13110	13110	13110	0
553	20231102	095900	97569920	13110	13110	13110	13110	11
554	20231102	095800	97425710	13140	13140	13140	13140	100
555	20231102	095700	96111710	13130	13130	13130	13130	0
556	20231102	095600	96111710	13130	13130	13130	13120	722
557	20231102	095500	86637180	13130	13130	13130	13130	0
558	20231102	095400	86637180	13130	13130	13130	13130	20
559	20231102	095300	86374580	13130	13130	13130	13130	0
560	20231102	095200	86374580	13130	13130	13130	13130	100
561	20231102	095100	85061580	13130	13130	13130	13130	0
562	20231102	095000	85061580	13130	13130	13130	13130	0
563	20231102	094900	85061580	13130	13130	13130	13130	0
564	20231102	094800	85061580	13130	13130	13130	13130	2
565	20231102	094700	85035320	13130	13130	13130	13130	0
566	20231102	094600	85035320	13130	13130	13130	13130	301
567	20231102	094500	81083190	13130	13130	13130	13130	0
568	20231102	094400	81083190	13130	13130	13130	13130	111
569	20231102	094300	79625760	13140	13140	13140	13140	110
570	20231102	094200	78180360	13130	13130	13130	13130	1
571	20231102	094100	78167230	13130	13130	13130	13130	1
572	20231102	094000	78154100	13130	13130	13130	13130	1
573	20231102	093900	78140970	13130	13130	13130	13130	5
574	20231102	093800	78075320	13130	13130	13130	13130	0
575	20231102	093700	78075320	13130	13140	13150	13130	111
576	20231102	093600	76616780	13200	13200	13200	13200	0
577	20231102	093500	76616780	13200	13200	13200	13200	0
578	20231102	093400	76616780	13200	13200	13200	13200	0
579	20231102	093300	76616780	13200	13200	13200	13200	0
580	20231102	093200	76616780	13200	13200	13200	13200	21
581	20231102	093100	76339580	13200	13130	13200	13130	84
582	20231102	093000	75232930	13120	13120	13120	13120	0
583	20231102	092900	75232930	13120	13120	13120	13120	0
584	20231102	092800	75232930	13120	13120	13120	13120	101
585	20231102	092700	73907810	13190	13190	13190	13190	5
586	20231102	092600	73841860	13200	13190	13200	13190	5
587	20231102	092500	73775880	13120	13140	13190	13120	6
588	20231102	092400	73696960	13120	13130	13130	13120	122
589	20231102	092300	72096290	13130	13140	13140	13130	67
590	20231102	092200	71216380	13200	13200	13200	13200	0
591	20231102	092100	71216380	13200	13200	13200	13200	0
592	20231102	092000	71216380	13200	13200	13200	13200	3
593	20231102	091900	71176780	13210	13210	13210	13210	1
594	20231102	091800	71163570	13210	13190	13210	13190	26
595	20231102	091700	70820310	13200	13200	13200	13200	74
596	20231102	091600	69843510	13200	13200	13200	13200	157
597	20231102	091500	67771110	13200	13170	13200	13170	123
598	20231102	091400	66148170	13120	13150	13170	13120	335
599	20231102	091300	61738370	13150	13150	13150	13150	7
600	20231102	091200	61646320	13150	13150	13150	13150	30
601	20231102	091100	61251820	13210	13200	13210	13200	200
602	20231102	091000	58609830	13200	13200	13200	13200	0
603	20231102	090900	58609830	13200	13200	13200	13200	428
604	20231102	090800	52960230	13200	13200	13230	13200	1553
605	20231102	090700	32460520	13190	13150	13190	13150	597
606	20231102	090600	24587900	13100	13100	13100	13100	543
607	20231102	090500	17474600	13110	13100	13110	13100	221
608	20231102	090400	14578980	13100	13090	13100	13090	196
609	20231102	090300	12012580	13100	13100	13100	13100	4
610	20231102	090200	11960180	13100	13100	13100	13100	68
611	20231102	090100	11069380	13100	13100	13100	13100	136
612	20231102	090000	9287780	13020	13080	13130	13020	710