KissMeData/210540/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	203400	313033620	12020	12020	12020	12020	654
3	20231102	203300	313033620	12020	12020	12020	12020	0
4	20231102	203200	313033620	12020	12020	12020	12020	0
5	20231102	203100	313033620	12020	12020	12020	12020	0
6	20231102	203000	313033620	12020	12020	12020	12020	0
7	20231102	202900	313033620	12020	12020	12020	12020	0
8	20231102	202800	313033620	12020	12020	12020	12020	0
9	20231102	202700	313033620	12020	12020	12020	12020	0
10	20231102	202600	313033620	12020	12020	12020	12020	0
11	20231102	202500	313033620	12020	12020	12020	12020	0
12	20231102	202400	313033620	12020	12020	12020	12020	0
13	20231102	202300	313033620	12020	12020	12020	12020	0
14	20231102	202200	313033620	12020	12020	12020	12020	0
15	20231102	202100	313033620	12020	12020	12020	12020	0
16	20231102	202000	313033620	12020	12020	12020	12020	0
17	20231102	201900	313033620	12020	12020	12020	12020	0
18	20231102	201800	313033620	12020	12020	12020	12020	0
19	20231102	201700	313033620	12020	12020	12020	12020	0
20	20231102	201600	313033620	12020	12020	12020	12020	0
21	20231102	201500	313033620	12020	12020	12020	12020	0
22	20231102	201400	313033620	12020	12020	12020	12020	0
23	20231102	201300	313033620	12020	12020	12020	12020	0
24	20231102	201200	313033620	12020	12020	12020	12020	0
25	20231102	201100	313033620	12020	12020	12020	12020	0
26	20231102	201000	313033620	12020	12020	12020	12020	0
27	20231102	200900	313033620	12020	12020	12020	12020	0
28	20231102	200800	313033620	12020	12020	12020	12020	0
29	20231102	200700	313033620	12020	12020	12020	12020	0
30	20231102	200600	313033620	12020	12020	12020	12020	0
31	20231102	200500	313033620	12020	12020	12020	12020	0
32	20231102	200400	313033620	12020	12020	12020	12020	654
33	20231102	200300	313033620	12020	12020	12020	12020	0
34	20231102	200200	313033620	12020	12020	12020	12020	0
35	20231102	200100	313033620	12020	12020	12020	12020	0
36	20231102	200000	313033620	12020	12020	12020	12020	0
37	20231102	195900	313033620	12020	12020	12020	12020	0
38	20231102	195800	313033620	12020	12020	12020	12020	0
39	20231102	195700	313033620	12020	12020	12020	12020	0
40	20231102	195600	313033620	12020	12020	12020	12020	0
41	20231102	195500	313033620	12020	12020	12020	12020	0
42	20231102	195400	313033620	12020	12020	12020	12020	0
43	20231102	195300	313033620	12020	12020	12020	12020	0
44	20231102	195200	313033620	12020	12020	12020	12020	0
45	20231102	195100	313033620	12020	12020	12020	12020	0
46	20231102	195000	313033620	12020	12020	12020	12020	0
47	20231102	194900	313033620	12020	12020	12020	12020	0
48	20231102	194800	313033620	12020	12020	12020	12020	0
49	20231102	194700	313033620	12020	12020	12020	12020	0
50	20231102	194600	313033620	12020	12020	12020	12020	0
51	20231102	194500	313033620	12020	12020	12020	12020	0
52	20231102	194400	313033620	12020	12020	12020	12020	0
53	20231102	194300	313033620	12020	12020	12020	12020	0
54	20231102	194200	313033620	12020	12020	12020	12020	0
55	20231102	194100	313033620	12020	12020	12020	12020	0
56	20231102	194000	313033620	12020	12020	12020	12020	0
57	20231102	193900	313033620	12020	12020	12020	12020	0
58	20231102	193800	313033620	12020	12020	12020	12020	0
59	20231102	193700	313033620	12020	12020	12020	12020	0
60	20231102	193600	313033620	12020	12020	12020	12020	0
61	20231102	193500	313033620	12020	12020	12020	12020	0
62	20231102	193400	313033620	12020	12020	12020	12020	654
63	20231102	193300	313033620	12020	12020	12020	12020	0
64	20231102	193200	313033620	12020	12020	12020	12020	0
65	20231102	193100	313033620	12020	12020	12020	12020	0
66	20231102	193000	313033620	12020	12020	12020	12020	0
67	20231102	192900	313033620	12020	12020	12020	12020	0
68	20231102	192800	313033620	12020	12020	12020	12020	0
69	20231102	192700	313033620	12020	12020	12020	12020	0
70	20231102	192600	313033620	12020	12020	12020	12020	0
71	20231102	192500	313033620	12020	12020	12020	12020	0
72	20231102	192400	313033620	12020	12020	12020	12020	0
73	20231102	192300	313033620	12020	12020	12020	12020	0
74	20231102	192200	313033620	12020	12020	12020	12020	0
75	20231102	192100	313033620	12020	12020	12020	12020	0
76	20231102	192000	313033620	12020	12020	12020	12020	0
77	20231102	191900	313033620	12020	12020	12020	12020	0
78	20231102	191800	313033620	12020	12020	12020	12020	0
79	20231102	191700	313033620	12020	12020	12020	12020	0
80	20231102	191600	313033620	12020	12020	12020	12020	0
81	20231102	191500	313033620	12020	12020	12020	12020	0
82	20231102	191400	313033620	12020	12020	12020	12020	0
83	20231102	191300	313033620	12020	12020	12020	12020	0
84	20231102	191200	313033620	12020	12020	12020	12020	0
85	20231102	191100	313033620	12020	12020	12020	12020	0
86	20231102	191000	313033620	12020	12020	12020	12020	0
87	20231102	190900	313033620	12020	12020	12020	12020	0
88	20231102	190800	313033620	12020	12020	12020	12020	0
89	20231102	190700	313033620	12020	12020	12020	12020	0
90	20231102	190600	313033620	12020	12020	12020	12020	0
91	20231102	190500	313033620	12020	12020	12020	12020	0
92	20231102	190400	313033620	12020	12020	12020	12020	654
93	20231102	190300	313033620	12020	12020	12020	12020	0
94	20231102	190200	313033620	12020	12020	12020	12020	0
95	20231102	190100	313033620	12020	12020	12020	12020	0
96	20231102	190000	313033620	12020	12020	12020	12020	0
97	20231102	185900	313033620	12020	12020	12020	12020	0
98	20231102	185800	313033620	12020	12020	12020	12020	0
99	20231102	185700	313033620	12020	12020	12020	12020	0
100	20231102	185600	313033620	12020	12020	12020	12020	0
101	20231102	185500	313033620	12020	12020	12020	12020	0
102	20231102	185400	313033620	12020	12020	12020	12020	0
103	20231102	185300	313033620	12020	12020	12020	12020	0
104	20231102	185200	313033620	12020	12020	12020	12020	0
105	20231102	185100	313033620	12020	12020	12020	12020	0
106	20231102	185000	313033620	12020	12020	12020	12020	0
107	20231102	184900	313033620	12020	12020	12020	12020	0
108	20231102	184800	313033620	12020	12020	12020	12020	0
109	20231102	184700	313033620	12020	12020	12020	12020	0
110	20231102	184600	313033620	12020	12020	12020	12020	0
111	20231102	184500	313033620	12020	12020	12020	12020	0
112	20231102	184400	313033620	12020	12020	12020	12020	0
113	20231102	184300	313033620	12020	12020	12020	12020	0
114	20231102	184200	313033620	12020	12020	12020	12020	0
115	20231102	184100	313033620	12020	12020	12020	12020	0
116	20231102	184000	313033620	12020	12020	12020	12020	0
117	20231102	183900	313033620	12020	12020	12020	12020	0
118	20231102	183800	313033620	12020	12020	12020	12020	0
119	20231102	183700	313033620	12020	12020	12020	12020	0
120	20231102	183600	313033620	12020	12020	12020	12020	0
121	20231102	183500	313033620	12020	12020	12020	12020	0
122	20231102	183400	313033620	12020	12020	12020	12020	654
123	20231102	183300	313033620	12020	12020	12020	12020	0
124	20231102	183200	313033620	12020	12020	12020	12020	0
125	20231102	183100	313033620	12020	12020	12020	12020	0
126	20231102	183000	313033620	12020	12020	12020	12020	0
127	20231102	182900	313033620	12020	12020	12020	12020	0
128	20231102	182800	313033620	12020	12020	12020	12020	0
129	20231102	182700	313033620	12020	12020	12020	12020	0
130	20231102	182600	313033620	12020	12020	12020	12020	0
131	20231102	182500	313033620	12020	12020	12020	12020	0
132	20231102	182400	313033620	12020	12020	12020	12020	0
133	20231102	182300	313033620	12020	12020	12020	12020	0
134	20231102	182200	313033620	12020	12020	12020	12020	0
135	20231102	182100	313033620	12020	12020	12020	12020	0
136	20231102	182000	313033620	12020	12020	12020	12020	0
137	20231102	181900	313033620	12020	12020	12020	12020	0
138	20231102	181800	313033620	12020	12020	12020	12020	0
139	20231102	181700	313033620	12020	12020	12020	12020	0
140	20231102	181600	313033620	12020	12020	12020	12020	0
141	20231102	181500	313033620	12020	12020	12020	12020	0
142	20231102	181400	313033620	12020	12020	12020	12020	0
143	20231102	181300	313033620	12020	12020	12020	12020	0
144	20231102	181200	313033620	12020	12020	12020	12020	0
145	20231102	181100	313033620	12020	12020	12020	12020	0
146	20231102	181000	313033620	12020	12020	12020	12020	0
147	20231102	180900	313033620	12020	12020	12020	12020	0
148	20231102	180800	313033620	12020	12020	12020	12020	0
149	20231102	180700	313033620	12020	12020	12020	12020	0
150	20231102	180600	313033620	12020	12020	12020	12020	0
151	20231102	180500	313033620	12020	12020	12020	12020	0
152	20231102	180400	313033620	12020	12020	12020	12020	654
153	20231102	180300	313033620	12020	12020	12020	12020	0
154	20231102	180200	313033620	12020	12020	12020	12020	0
155	20231102	180100	313033620	12020	12020	12020	12020	0
156	20231102	180000	313033620	12020	12020	12020	12020	0
157	20231102	175900	313033620	12020	12020	12020	12020	0
158	20231102	175800	313033620	12020	12020	12020	12020	0
159	20231102	175700	313033620	12020	12020	12020	12020	0
160	20231102	175600	313033620	12020	12020	12020	12020	0
161	20231102	175500	313033620	12020	12020	12020	12020	0
162	20231102	175400	313033620	12020	12020	12020	12020	0
163	20231102	175300	313033620	12020	12020	12020	12020	0
164	20231102	175200	313033620	12020	12020	12020	12020	0
165	20231102	175100	313033620	12020	12020	12020	12020	0
166	20231102	175000	313033620	12020	12020	12020	12020	0
167	20231102	174900	313033620	12020	12020	12020	12020	0
168	20231102	174800	313033620	12020	12020	12020	12020	0
169	20231102	174700	313033620	12020	12020	12020	12020	0
170	20231102	174600	313033620	12020	12020	12020	12020	0
171	20231102	174500	313033620	12020	12020	12020	12020	0
172	20231102	174400	313033620	12020	12020	12020	12020	0
173	20231102	174300	313033620	12020	12020	12020	12020	0
174	20231102	174200	313033620	12020	12020	12020	12020	0
175	20231102	174100	313033620	12020	12020	12020	12020	0
176	20231102	174000	313033620	12020	12020	12020	12020	0
177	20231102	173900	313033620	12020	12020	12020	12020	0
178	20231102	173800	313033620	12020	12020	12020	12020	0
179	20231102	173700	313033620	12020	12020	12020	12020	0
180	20231102	173600	313033620	12020	12020	12020	12020	0
181	20231102	173500	313033620	12020	12020	12020	12020	0
182	20231102	173400	313033620	12020	12020	12020	12020	654
183	20231102	173300	313033620	12020	12020	12020	12020	0
184	20231102	173200	313033620	12020	12020	12020	12020	0
185	20231102	173100	313033620	12020	12020	12020	12020	0
186	20231102	173000	313033620	12020	12020	12020	12020	0
187	20231102	172900	313033620	12020	12020	12020	12020	0
188	20231102	172800	313033620	12020	12020	12020	12020	0
189	20231102	172700	313033620	12020	12020	12020	12020	0
190	20231102	172600	313033620	12020	12020	12020	12020	0
191	20231102	172500	313033620	12020	12020	12020	12020	0
192	20231102	172400	313033620	12020	12020	12020	12020	0
193	20231102	172300	313033620	12020	12020	12020	12020	0
194	20231102	172200	313033620	12020	12020	12020	12020	0
195	20231102	172100	313033620	12020	12020	12020	12020	0
196	20231102	172000	313033620	12020	12020	12020	12020	0
197	20231102	171900	313033620	12020	12020	12020	12020	0
198	20231102	171800	313033620	12020	12020	12020	12020	0
199	20231102	171700	313033620	12020	12020	12020	12020	0
200	20231102	171600	313033620	12020	12020	12020	12020	0
201	20231102	171500	313033620	12020	12020	12020	12020	0
202	20231102	171400	313033620	12020	12020	12020	12020	0
203	20231102	171300	313033620	12020	12020	12020	12020	0
204	20231102	171200	313033620	12020	12020	12020	12020	0
205	20231102	171100	313033620	12020	12020	12020	12020	0
206	20231102	171000	313033620	12020	12020	12020	12020	0
207	20231102	170900	313033620	12020	12020	12020	12020	0
208	20231102	170800	313033620	12020	12020	12020	12020	0
209	20231102	170700	313033620	12020	12020	12020	12020	0
210	20231102	170600	313033620	12020	12020	12020	12020	0
211	20231102	170500	313033620	12020	12020	12020	12020	0
212	20231102	170400	313033620	12020	12020	12020	12020	654
213	20231102	170300	313033620	12020	12020	12020	12020	0
214	20231102	170200	313033620	12020	12020	12020	12020	0
215	20231102	170100	313033620	12020	12020	12020	12020	0
216	20231102	170000	313033620	12020	12020	12020	12020	0
217	20231102	165900	313033620	12020	12020	12020	12020	0
218	20231102	165800	313033620	12020	12020	12020	12020	0
219	20231102	165700	313033620	12020	12020	12020	12020	0
220	20231102	165600	313033620	12020	12020	12020	12020	0
221	20231102	165500	313033620	12020	12020	12020	12020	0
222	20231102	165400	313033620	12020	12020	12020	12020	0
223	20231102	165300	313033620	12020	12020	12020	12020	0
224	20231102	165200	313033620	12020	12020	12020	12020	0
225	20231102	165100	313033620	12020	12020	12020	12020	0
226	20231102	165000	313033620	12020	12020	12020	12020	0
227	20231102	164900	313033620	12020	12020	12020	12020	0
228	20231102	164800	313033620	12020	12020	12020	12020	0
229	20231102	164700	313033620	12020	12020	12020	12020	0
230	20231102	164600	313033620	12020	12020	12020	12020	0
231	20231102	164500	313033620	12020	12020	12020	12020	0
232	20231102	164400	313033620	12020	12020	12020	12020	0
233	20231102	164300	313033620	12020	12020	12020	12020	0
234	20231102	164200	313033620	12020	12020	12020	12020	0
235	20231102	164100	313033620	12020	12020	12020	12020	0
236	20231102	164000	313033620	12020	12020	12020	12020	0
237	20231102	163900	313033620	12020	12020	12020	12020	0
238	20231102	163800	313033620	12020	12020	12020	12020	0
239	20231102	163700	313033620	12020	12020	12020	12020	0
240	20231102	163600	313033620	12020	12020	12020	12020	0
241	20231102	163500	313033620	12020	12020	12020	12020	0
242	20231102	163400	313033620	12020	12020	12020	12020	654
243	20231102	163300	313033620	12020	12020	12020	12020	0
244	20231102	163200	313033620	12020	12020	12020	12020	0
245	20231102	163100	313033620	12020	12020	12020	12020	0
246	20231102	163000	313033620	12020	12020	12020	12020	0
247	20231102	162900	313033620	12020	12020	12020	12020	0
248	20231102	162800	313033620	12020	12020	12020	12020	0
249	20231102	162700	313033620	12020	12020	12020	12020	0
250	20231102	162600	313033620	12020	12020	12020	12020	0
251	20231102	162500	313033620	12020	12020	12020	12020	0
252	20231102	162400	313033620	12020	12020	12020	12020	0
253	20231102	162300	313033620	12020	12020	12020	12020	0
254	20231102	162200	313033620	12020	12020	12020	12020	0
255	20231102	162100	313033620	12020	12020	12020	12020	0
256	20231102	162000	313033620	12020	12020	12020	12020	0
257	20231102	161900	313033620	12020	12020	12020	12020	0
258	20231102	161800	313033620	12020	12020	12020	12020	0
259	20231102	161700	313033620	12020	12020	12020	12020	0
260	20231102	161600	313033620	12020	12020	12020	12020	0
261	20231102	161500	313033620	12020	12020	12020	12020	0
262	20231102	161400	313033620	12020	12020	12020	12020	0
263	20231102	161300	313033620	12020	12020	12020	12020	0
264	20231102	161200	313033620	12020	12020	12020	12020	0
265	20231102	161100	313033620	12020	12020	12020	12020	0
266	20231102	161000	313033620	12020	12020	12020	12020	0
267	20231102	160900	313033620	12020	12020	12020	12020	0
268	20231102	160800	313033620	12020	12020	12020	12020	0
269	20231102	160700	313033620	12020	12020	12020	12020	0
270	20231102	160600	313033620	12020	12020	12020	12020	0
271	20231102	160500	313033620	12020	12020	12020	12020	0
272	20231102	160400	313033620	12020	12020	12020	12020	654
273	20231102	160300	313033620	12020	12020	12020	12020	0
274	20231102	160200	313033620	12020	12020	12020	12020	0
275	20231102	160100	313033620	12020	12020	12020	12020	0
276	20231102	160000	313033620	12020	12020	12020	12020	0
277	20231102	155900	313033620	12020	12020	12020	12020	0
278	20231102	155800	313033620	12020	12020	12020	12020	0
279	20231102	155700	313033620	12020	12020	12020	12020	0
280	20231102	155600	313033620	12020	12020	12020	12020	0
281	20231102	155500	313033620	12020	12020	12020	12020	0
282	20231102	155400	313033620	12020	12020	12020	12020	0
283	20231102	155300	313033620	12020	12020	12020	12020	0
284	20231102	155200	313033620	12020	12020	12020	12020	0
285	20231102	155100	313033620	12020	12020	12020	12020	0
286	20231102	155000	313033620	12020	12020	12020	12020	0
287	20231102	154900	313033620	12020	12020	12020	12020	0
288	20231102	154800	313033620	12020	12020	12020	12020	0
289	20231102	154700	313033620	12020	12020	12020	12020	0
290	20231102	154600	313033620	12020	12020	12020	12020	0
291	20231102	154500	313033620	12020	12020	12020	12020	0
292	20231102	154400	313033620	12020	12020	12020	12020	0
293	20231102	154300	313033620	12020	12020	12020	12020	0
294	20231102	154200	313033620	12020	12020	12020	12020	0
295	20231102	154100	313033620	12020	12020	12020	12020	0
296	20231102	154000	313033620	12020	12020	12020	12020	0
297	20231102	153900	313033620	12020	12020	12020	12020	0
298	20231102	153800	313033620	12020	12020	12020	12020	0
299	20231102	153700	313033620	12020	12020	12020	12020	0
300	20231102	153600	313033620	12020	12020	12020	12020	0
301	20231102	153500	313033620	12020	12020	12020	12020	0
302	20231102	153400	313033620	12020	12020	12020	12020	654
303	20231102	153300	313033620	12020	12020	12020	12020	0
304	20231102	153200	313033620	12020	12020	12020	12020	0
305	20231102	153100	313033620	12020	12020	12020	12020	0
306	20231102	153000	313033620	12020	12020	12020	12020	654
307	20231102	152900	305172540	12010	12010	12010	12010	0
308	20231102	152800	305172540	12010	12010	12010	12010	0
309	20231102	152700	305172540	12010	12010	12010	12010	0
310	20231102	152600	305172540	12010	12010	12010	12010	0
311	20231102	152500	305172540	12010	12010	12010	12010	0
312	20231102	152400	305172540	12010	12010	12010	12010	0
313	20231102	152300	305172540	12010	12010	12010	12010	0
314	20231102	152200	305172540	12010	12010	12010	12010	0
315	20231102	152100	305172540	12010	12010	12010	12010	0
316	20231102	152000	305172540	12010	12010	12010	12010	0
317	20231102	151900	305172540	12010	12010	12010	12010	1
318	20231102	151800	305160530	11960	12010	12010	11960	7
319	20231102	151700	305076710	12010	12010	12010	12010	23
320	20231102	151600	304800480	12010	12010	12010	11960	50
321	20231102	151500	304200280	12010	12010	12010	12010	23
322	20231102	151400	303924050	12010	12010	12010	12010	45
323	20231102	151300	303383600	12000	11950	12000	11950	212
324	20231102	151200	300840750	12000	11990	12000	11990	222
325	20231102	151100	298178230	11990	11990	11990	11990	45
326	20231102	151000	297638680	11990	11990	11990	11990	24
327	20231102	150900	297350920	11990	11990	11990	11990	125
328	20231102	150800	295852170	11990	11940	11990	11940	25
329	20231102	150700	295552570	11990	11990	11990	11990	45
330	20231102	150600	295013020	11990	11990	11990	11990	23
331	20231102	150500	294737250	11990	11950	11990	11930	432
332	20231102	150400	289579380	12000	12000	12000	12000	45
333	20231102	150300	289039380	12000	12000	12000	12000	22
334	20231102	150200	288775380	12000	12000	12000	12000	65
335	20231102	150100	287995380	12000	12000	12000	12000	23
336	20231102	150000	287719380	12000	11940	12000	11940	54
337	20231102	145900	287071920	11940	12000	12000	11940	23
338	20231102	145800	286795980	11940	11970	12000	11940	26
339	20231102	145700	286484130	12000	12000	12000	11970	57
340	20231102	145600	285800160	11970	11970	12000	11970	32
341	20231102	145500	285416460	11970	12000	12000	11940	25
342	20231102	145400	285116610	11940	11940	12000	11940	24
343	20231102	145300	284828730	12000	12000	12000	11940	55
344	20231102	145200	284169330	11940	12000	12000	11940	25
345	20231102	145100	283869450	11940	11940	12000	11940	24
346	20231102	145000	283581570	12000	12000	12000	11940	56
347	20231102	144900	282910230	11940	11940	12000	11940	26
348	20231102	144800	282598410	12000	11940	12000	11940	47
349	20231102	144700	282034530	12000	11940	12000	11940	31
350	20231102	144600	281663070	12000	12000	12000	11940	49
351	20231102	144500	281075310	12000	12000	12000	11940	24
352	20231102	144400	280787370	11940	11940	12000	11940	445
353	20231102	144300	275472630	12000	12000	12000	11940	82
354	20231102	144200	274490850	11940	11940	11990	11940	25
355	20231102	144100	274191250	11990	11940	11990	11940	48
356	20231102	144000	273615880	11940	11940	11990	11940	31
357	20231102	143900	273244590	11950	11990	11990	11950	48
358	20231102	143800	272669190	11950	11990	11990	11950	23
359	20231102	143700	272393460	11940	11940	12000	11940	59
360	20231102	143600	271687680	12000	11940	12000	11940	48
361	20231102	143500	271111860	12000	11940	12000	11940	24
362	20231102	143400	270823920	12000	11940	12000	11940	55
363	20231102	143300	270164520	11940	12000	12000	11940	23
364	20231102	143200	269888580	11940	12000	12000	11940	48
365	20231102	143100	269312760	11940	11940	12000	11940	32
366	20231102	143000	268929300	11940	11940	12000	11940	24
367	20231102	142900	268641420	12000	11940	12000	11940	48
368	20231102	142800	268065600	11990	11940	11990	11940	30
369	20231102	142700	267706300	11990	11990	11990	11940	48
370	20231102	142600	267130930	11940	11990	11990	11940	25
371	20231102	142500	266831280	11940	11990	11990	11940	47
372	20231102	142400	266267850	11940	11940	11990	11940	32
373	20231102	142300	265884670	11990	11940	11990	11940	25
374	20231102	142200	265585020	11990	11940	12000	11940	47
375	20231102	142100	265021360	11940	11940	11990	11940	31
376	20231102	142000	264650120	11940	11990	11990	11940	48
377	20231102	141900	264074750	11940	11940	11990	11940	24
378	20231102	141800	263787090	11990	11990	11990	11940	54
379	20231102	141700	263140080	11940	11940	11990	11940	26
380	20231102	141600	262828490	11990	11990	11990	11940	46
381	20231102	141500	262277000	11940	11930	11990	11930	32
382	20231102	141400	261893910	11990	11940	11990	11930	307
383	20231102	141300	258229550	11930	11990	11990	11930	50
384	20231102	141200	257630350	11930	11930	11990	11930	32
385	20231102	141100	257247270	11990	11990	11990	11930	46
386	20231102	141000	256695790	11930	11930	11990	11930	25
387	20231102	140900	256396220	11990	11990	11990	11930	46
388	20231102	140800	255844740	11930	11930	11980	11930	151
389	20231102	140700	254036260	11930	11930	11980	11930	25
390	20231102	140600	253736910	11980	11980	11980	11930	66
391	20231102	140500	252946280	11930	11930	11980	11930	33
392	20231102	140400	252551440	11980	11980	11980	11930	71
393	20231102	140300	251702160	11930	11930	11980	11930	25
394	20231102	140200	251402810	11980	11990	11990	11930	54
395	20231102	140100	250756110	11930	11980	11980	11930	24
396	20231102	140000	250468690	11930	11930	11980	11930	26
397	20231102	135900	250157360	11980	11980	11980	11930	53
398	20231102	135800	249522820	11930	11930	11980	11930	25
399	20231102	135700	249223470	11980	11980	11980	11930	47
400	20231102	135600	248660510	11930	11930	11980	11930	37
401	20231102	135500	248217950	11980	11980	11980	11930	61
402	20231102	135400	247487320	11940	11980	11980	11940	24
403	20231102	135300	247199880	11940	11940	11990	11940	24
404	20231102	135200	246912220	11940	11990	11990	11940	31
405	20231102	135100	246540980	11940	11940	11990	11940	26
406	20231102	135000	246229390	11990	11940	11990	11940	47
407	20231102	134900	245665960	11940	11940	11990	11940	31
408	20231102	134800	245294720	11940	11990	11990	11940	48
409	20231102	134700	244719350	11940	11990	11990	11940	24
410	20231102	134600	244431640	11940	11940	11990	11940	32
411	20231102	134500	244048460	12000	11990	12000	11940	211
412	20231102	134400	241518400	11940	11940	11990	11940	25
413	20231102	134300	241218800	11990	11940	11990	11940	55
414	20231102	134200	240559850	11940	11990	11990	11940	24
415	20231102	134100	240272140	11940	11990	11990	11940	48
416	20231102	134000	239696770	11940	11940	11990	11940	30
417	20231102	133900	239337470	11940	11940	11990	11940	26
418	20231102	133800	239025880	11990	11940	11990	11940	48
419	20231102	133700	238450510	11940	11980	11990	11940	134
420	20231102	133600	236849050	11980	11940	11990	11940	38
421	20231102	133500	236393700	11940	11990	11990	11940	23
422	20231102	133400	236117980	11940	11990	11990	11940	48
423	20231102	133300	235542610	11940	11990	11990	11940	32
424	20231102	133200	235159380	11940	11940	11990	11940	24
425	20231102	133100	234871720	11990	11940	11990	11940	48
426	20231102	133000	234296350	11940	11940	11990	11940	31
427	20231102	132900	233925060	11990	11990	11990	11940	48
428	20231102	132800	233349690	11940	11990	11990	11940	24
429	20231102	132700	233062030	11940	11990	11990	11940	54
430	20231102	132600	232415020	11940	11930	11990	11930	127
431	20231102	132500	230898570	11990	11930	11990	11930	25
432	20231102	132400	230598940	11990	11930	11990	11930	54
433	20231102	132300	229952020	11990	11930	11990	11930	24
434	20231102	132200	229664380	11930	11990	11990	11930	48
435	20231102	132100	229089040	11930	11930	11990	11930	77
436	20231102	132000	228169050	11990	11990	11990	11930	46
437	20231102	131900	227617630	11930	11950	11990	11930	26
438	20231102	131800	227306030	11990	11950	11990	11950	23
439	20231102	131700	227030300	11990	11950	11990	11950	55
440	20231102	131600	226371250	11950	11990	11990	11950	24
441	20231102	131500	226083530	11950	11990	11990	11930	48
442	20231102	131400	225508170	11930	11940	11990	11930	32
443	20231102	131300	225125070	11990	11990	11990	11930	46
444	20231102	131200	224573590	11930	11930	11980	11930	26
445	20231102	131100	224262260	11990	11980	11990	11930	52
446	20231102	131000	223639480	11930	11930	11980	11930	26
447	20231102	130900	223328150	11980	11980	11980	11980	27
448	20231102	130800	223004690	11980	11980	11980	11930	41
449	20231102	130700	222513560	11930	11930	11980	11930	26
450	20231102	130600	222202230	11980	11960	11980	11940	60
451	20231102	130500	221483980	11970	11960	11970	11960	30
452	20231102	130400	221124960	11960	11950	11960	11940	396
453	20231102	130300	216392770	11940	11950	11950	11930	25
454	20231102	130200	216094050	11930	11930	11950	11930	25
455	20231102	130100	215795360	11950	11930	11950	11920	88
456	20231102	130000	214744700	11930	11930	11950	11930	25
457	20231102	125900	214446010	11950	11950	11950	11930	47
458	20231102	125800	213884400	11930	11930	11950	11930	60
459	20231102	125700	213168140	11930	11930	11930	11930	4
460	20231102	125600	213120420	11930	11930	11930	11930	2
461	20231102	125500	213096560	11930	11930	11930	11930	9
462	20231102	125400	212989190	11930	11930	11930	11930	2
463	20231102	125300	212965330	11930	11940	11950	11930	9
464	20231102	125200	212857890	11930	11930	11930	11930	9
465	20231102	125100	212750520	11930	11930	11930	11930	2
466	20231102	125000	212726660	11930	11930	11930	11930	3
467	20231102	124900	212690870	11930	11930	11930	11930	8
468	20231102	124800	212595430	11930	11930	11930	11930	3
469	20231102	124700	212559640	11940	11940	11940	11940	1
470	20231102	124600	212547700	11940	11930	11940	11930	3
471	20231102	124500	212511900	11930	11930	11930	11930	10
472	20231102	124400	212392600	11930	11930	11930	11930	1
473	20231102	124300	212380670	11930	11930	11930	11930	3
474	20231102	124200	212344880	11930	11930	11930	11930	8
475	20231102	124100	212249440	11930	11930	11930	11930	3
476	20231102	124000	212213650	11930	11930	11930	11930	3
477	20231102	123900	212177860	11930	11920	11930	11920	9
478	20231102	123800	212070500	11930	11920	11930	11920	2
479	20231102	123700	212046650	11920	11920	11920	11920	1
480	20231102	123600	212034730	11920	11920	11920	11920	10
481	20231102	123500	211915530	11920	11920	11920	11920	2
482	20231102	123400	211891690	11920	11920	11920	11920	2
483	20231102	123300	211867850	11920	11920	11920	11920	10
484	20231102	123200	211748650	11920	11920	11920	11920	27
485	20231102	123100	211426810	11920	11920	11920	11920	3
486	20231102	123000	211391050	11920	11920	11920	11920	7
487	20231102	122900	211307610	11920	11920	11920	11920	9
488	20231102	122800	211200330	11920	11920	11920	11920	3
489	20231102	122700	211164570	11920	11920	11920	11920	2
490	20231102	122600	211140730	11920	11920	11920	11920	9
491	20231102	122500	211033450	11920	11920	11920	11920	2
492	20231102	122400	211009610	11920	11920	11920	11920	3
493	20231102	122300	210973850	11920	11920	11920	11920	9
494	20231102	122200	210866570	11920	11920	11920	11920	2
495	20231102	122100	210842730	11920	11920	11920	11920	3
496	20231102	122000	210806970	11920	11920	11920	11920	8
497	20231102	121900	210711610	11920	11950	11950	11920	4
498	20231102	121800	210663900	11920	11920	11920	11920	1
499	20231102	121700	210651980	11920	11920	11920	11920	210
500	20231102	121600	208148780	11920	11920	11920	11920	3
501	20231102	121500	208113020	11920	11920	11920	11920	1
502	20231102	121400	208101100	11920	11920	11920	11920	3
503	20231102	121300	208065340	11920	11920	11920	11920	8
504	20231102	121200	207969980	11920	11950	11950	11920	4
505	20231102	121100	207922270	11920	11920	11920	11920	3
506	20231102	121000	207886510	11920	11920	11920	11920	8
507	20231102	120900	207791150	11920	11920	11920	11920	36
508	20231102	120800	207362030	11990	11920	11990	11920	2
509	20231102	120700	207338120	11920	11920	11990	11920	15
510	20231102	120600	207158970	11920	11920	11920	11920	2
511	20231102	120500	207135130	11920	11920	11920	11920	2
512	20231102	120400	207111290	11990	11920	11990	11920	32
513	20231102	120300	206728310	11990	11920	11990	11920	11
514	20231102	120200	206596660	11920	11920	11920	11920	3
515	20231102	120100	206560900	11920	11920	11920	11920	9
516	20231102	120000	206453620	11920	11920	11920	11920	2
517	20231102	115900	206429780	11970	11930	11970	11920	227
518	20231102	115800	203721600	11920	11920	11920	11920	2
519	20231102	115700	203697760	11920	11920	11920	11920	9
520	20231102	115600	203590480	11920	11920	11920	11920	2
521	20231102	115500	203566640	11920	11920	11920	11920	3
522	20231102	115400	203530880	11920	11920	11920	11920	9
523	20231102	115300	203423600	11920	11920	11920	11920	2
524	20231102	115200	203399760	11920	11920	11920	11920	3
525	20231102	115100	203364000	11920	11920	11920	11920	8
526	20231102	115000	203268640	11920	11920	11920	11920	3
527	20231102	114900	203232880	11920	11920	11920	11920	1
528	20231102	114800	203220960	11920	11920	11920	11920	10
529	20231102	114700	203101760	11920	11920	11920	11920	3
530	20231102	114600	203066000	11920	11920	11920	11920	1
531	20231102	114500	203054080	11920	11920	11920	11920	10
532	20231102	114400	202934880	11920	11920	11920	11920	1
533	20231102	114300	202922960	11920	11920	11930	11920	88
534	20231102	114200	201873150	11920	11920	11930	11920	185
535	20231102	114100	199666200	11920	11930	11930	11920	47
536	20231102	114000	199105500	11930	11920	11930	11920	3
537	20231102	113900	199069720	11920	11920	11920	11920	1
538	20231102	113800	199057800	11920	11970	11970	11920	11
539	20231102	113700	198926630	11910	11970	11970	11910	27
540	20231102	113600	198605000	11910	11930	11930	11910	1887
541	20231102	113500	176115480	11930	11960	11960	11930	842
542	20231102	113400	166055460	11960	11960	11960	11960	1
543	20231102	113300	166043500	11960	11960	11960	11960	3
544	20231102	113200	166007620	11960	11960	11960	11960	9
545	20231102	113100	165899980	11960	11960	11960	11960	2
546	20231102	113000	165876060	11960	11960	11960	11960	3
547	20231102	112900	165840180	11960	11960	11960	11960	8
548	20231102	112800	165744500	11960	11960	11960	11960	2
549	20231102	112700	165720580	11960	11960	11960	11960	2
550	20231102	112600	165696660	11960	11960	11960	11960	10
551	20231102	112500	165577060	11960	11960	11960	11960	2
552	20231102	112400	165553140	11960	11960	11960	11960	178
553	20231102	112300	163424260	11960	11980	11980	11960	103
554	20231102	112200	162191270	11980	11990	11990	11980	62
555	20231102	112100	161447960	11990	11990	11990	11990	3
556	20231102	112000	161411990	11990	11990	11990	11990	11
557	20231102	111900	161280100	11990	11990	11990	11990	8
558	20231102	111800	161184180	11990	11990	11990	11990	31
559	20231102	111700	160812490	11990	11990	11990	11990	0
560	20231102	111600	160812490	11990	11990	11990	11990	0
561	20231102	111500	160812490	11990	11990	11990	11990	0
562	20231102	111400	160812490	11990	11990	11990	11990	0
563	20231102	111300	160812490	11990	11990	11990	11990	11
564	20231102	111200	160680600	11990	11990	11990	11990	10
565	20231102	111100	160560700	11990	11990	11990	11990	2
566	20231102	111000	160536720	12020	12020	12020	12020	7
567	20231102	110900	160452580	12020	12020	12020	12020	0
568	20231102	110800	160452580	12020	12020	12020	12020	0
569	20231102	110700	160452580	12020	12020	12020	12020	0
570	20231102	110600	160452580	12020	12020	12020	12020	0
571	20231102	110500	160452580	12020	12020	12020	12020	0
572	20231102	110400	160452580	12020	12020	12020	12020	0
573	20231102	110300	160452580	12020	12020	12020	12020	0
574	20231102	110200	160452580	12020	12020	12020	12020	37
575	20231102	110100	160007840	12020	12020	12020	12020	23
576	20231102	110000	159731380	12010	12010	12010	12010	0
577	20231102	105900	159731380	12010	12010	12010	12010	0
578	20231102	105800	159731380	12010	12010	12010	12010	0
579	20231102	105700	159731380	12010	12010	12010	12010	0
580	20231102	105600	159731380	12010	12010	12010	12010	0
581	20231102	105500	159731380	12010	12010	12010	12010	0
582	20231102	105400	159731380	12010	12010	12010	12010	0
583	20231102	105300	159731380	12010	12010	12010	12010	0
584	20231102	105200	159731380	12010	12010	12010	12010	0
585	20231102	105100	159731380	12010	12010	12010	12010	0
586	20231102	105000	159731380	12010	12010	12010	12010	0
587	20231102	104900	159731380	12010	12010	12010	12010	87
588	20231102	104800	158686510	12010	12010	12010	12010	0
589	20231102	104700	158686510	12010	12010	12010	12010	0
590	20231102	104600	158686510	12010	12010	12010	12010	0
591	20231102	104500	158686510	12010	12010	12010	12010	0
592	20231102	104400	158686510	12010	12010	12010	12010	0
593	20231102	104300	158686510	12010	11980	12010	11980	99
594	20231102	104200	157498740	11970	11970	11970	11970	26
595	20231102	104100	157187520	11980	11980	11980	11980	1
596	20231102	104000	157175540	11980	11980	11980	11980	2
597	20231102	103900	157151580	11970	11970	11970	11970	0
598	20231102	103800	157151580	11970	11970	11970	11970	0
599	20231102	103700	157151580	11970	11980	11980	11970	25
600	20231102	103600	156852180	11970	11960	11970	11960	19
601	20231102	103500	156624910	11960	11960	11960	11960	0
602	20231102	103400	156624910	11960	11970	11970	11960	63
603	20231102	103300	155871000	11970	11970	11970	11970	64
604	20231102	103200	155104920	11980	11980	11980	11980	0
605	20231102	103100	155104920	11980	11980	11980	11980	0
606	20231102	103000	155104920	11980	12000	12000	11980	127
607	20231102	102900	153581010	12000	12000	12000	12000	107
608	20231102	102800	152297010	12000	12000	12000	12000	16
609	20231102	102700	152105010	12000	11990	12000	11990	14
610	20231102	102600	151937080	11970	11970	11970	11970	1
611	20231102	102500	151925110	11990	11990	11990	11990	0
612	20231102	102400	151925110	11990	11990	11990	11990	0
613	20231102	102300	151925110	11990	11990	11990	11990	1
614	20231102	102200	151913120	11970	11970	11970	11970	0
615	20231102	102100	151913120	11970	11970	11970	11970	0
616	20231102	102000	151913120	11970	11970	11970	11970	0
617	20231102	101900	151913120	11970	11970	11970	11970	0
618	20231102	101800	151913120	11970	11970	11970	11970	1
619	20231102	101700	151901150	11980	11980	11980	11980	50
620	20231102	101600	151302150	11990	11990	11990	11990	0
621	20231102	101500	151302150	11990	11970	11990	11970	10
622	20231102	101400	151182410	11970	11970	11970	11970	0
623	20231102	101300	151182410	11970	11970	11970	11970	0
624	20231102	101200	151182410	11970	11970	11970	11970	300
625	20231102	101100	147591410	11970	11970	11970	11970	46
626	20231102	101000	147040790	11970	11970	11970	11970	0
627	20231102	100900	147040790	11970	11990	11990	11970	23
628	20231102	100800	146765260	11970	11970	11970	11970	16
629	20231102	100700	146573740	11960	11960	11960	11960	14
630	20231102	100600	146406300	11960	11970	11970	11960	6
631	20231102	100500	146334530	11990	11990	11990	11990	543
632	20231102	100400	139823960	12000	12000	12000	12000	0
633	20231102	100300	139823960	12000	12000	12000	12000	1
634	20231102	100200	139811960	11990	11990	11990	11990	8
635	20231102	100100	139716040	11990	12000	12000	11990	64
636	20231102	100000	138948550	12000	12000	12000	12000	113
637	20231102	095900	137592550	11990	11990	11990	11990	0
638	20231102	095800	137592550	11990	11980	11990	11980	6
639	20231102	095700	137520640	11980	11980	11980	11980	53
640	20231102	095600	136885700	11980	11980	11980	11980	5
641	20231102	095500	136825800	12010	12000	12010	12000	83
642	20231102	095400	135829000	12010	12010	12010	12010	0
643	20231102	095300	135829000	12010	12010	12010	12010	0
644	20231102	095200	135829000	12010	12010	12010	12010	20
645	20231102	095100	135588800	12010	12010	12010	12010	0
646	20231102	095000	135588800	12010	12000	12010	12000	159
647	20231102	094900	133680270	12000	11990	12000	11990	300
648	20231102	094800	130083000	11990	11990	11990	11990	1
649	20231102	094700	130071010	11990	11990	11990	11990	0
650	20231102	094600	130071010	11990	11990	11990	11990	1
651	20231102	094500	130059020	11990	11980	11990	11940	374
652	20231102	094400	125578920	11960	11960	11960	11960	117
653	20231102	094300	124179600	11980	11980	11980	11970	14
654	20231102	094200	124012000	11970	11970	11970	11970	0
655	20231102	094100	124012000	11970	11970	11970	11970	22
656	20231102	094000	123748660	11980	11980	11980	11980	0
657	20231102	093900	123748660	11980	11980	11980	11980	0
658	20231102	093800	123748660	11980	11980	11980	11980	0
659	20231102	093700	123748660	11980	11980	11980	11980	0
660	20231102	093600	123748660	11980	11980	11980	11980	1
661	20231102	093500	123736680	11940	11940	11940	11940	0
662	20231102	093400	123736680	11940	11940	11940	11940	10
663	20231102	093300	123617280	11940	11940	11940	11940	0
664	20231102	093200	123617280	11940	11940	11940	11940	0
665	20231102	093100	123617280	11940	11940	11940	11940	35
666	20231102	093000	123199380	11930	11930	11930	11930	0
667	20231102	092900	123199380	11930	11930	11930	11930	1
668	20231102	092800	123187450	12010	12010	12010	12010	0
669	20231102	092700	123187450	12010	11930	12010	11930	5
670	20231102	092600	123127720	11940	11940	11940	11940	2
671	20231102	092500	123103840	12010	12010	12010	12010	85
672	20231102	092400	122082990	12010	12010	12010	12010	0
673	20231102	092300	122082990	12010	12010	12010	12010	0
674	20231102	092200	122082990	12010	12010	12010	12010	0
675	20231102	092100	122082990	12010	11940	12010	11940	244
676	20231102	092000	119169560	12010	12010	12010	12010	0
677	20231102	091900	119169560	12010	12010	12010	12010	101
678	20231102	091800	117956550	12030	12030	12030	12030	287
679	20231102	091700	114503940	12050	12000	12050	12000	172
680	20231102	091600	112433260	12000	11980	12000	11980	2166
681	20231102	091500	86482620	11970	11940	11970	11940	2058
682	20231102	091400	61866600	11900	11900	11900	11900	170
683	20231102	091300	59843600	11890	11890	11890	11890	0
684	20231102	091200	59843600	11890	11910	11910	11890	166
685	20231102	091100	57867660	11900	11930	11950	11900	328
686	20231102	091000	53961310	11950	11930	11960	11900	2375
687	20231102	090900	25618590	11900	11900	11900	11900	1532
688	20231102	090800	7387790	11900	11900	11900	11900	0
689	20231102	090700	7387790	11900	11900	11900	11900	121
690	20231102	090600	5947890	11900	11900	11900	11900	15
691	20231102	090500	5769390	11900	11900	11900	11900	20
692	20231102	090400	5531390	11960	11960	11960	11960	21
693	20231102	090300	5280230	11950	11950	11950	11950	335
694	20231102	090200	1276980	11940	11940	11940	11940	101
695	20231102	090100	71040	11840	11840	11840	11840	0
696	20231102	090000	71040	11840	11840	11840	11840	6