KissMeData/293480/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	205800	139251970	13630	13630	13630	13630	1062
3	20231102	205700	139251970	13630	13630	13630	13630	0
4	20231102	205600	139251970	13630	13630	13630	13630	0
5	20231102	205500	139251970	13630	13630	13630	13630	0
6	20231102	205400	139251970	13630	13630	13630	13630	0
7	20231102	205300	139251970	13630	13630	13630	13630	0
8	20231102	205200	139251970	13630	13630	13630	13630	0
9	20231102	205100	139251970	13630	13630	13630	13630	0
10	20231102	205000	139251970	13630	13630	13630	13630	0
11	20231102	204900	139251970	13630	13630	13630	13630	0
12	20231102	204800	139251970	13630	13630	13630	13630	0
13	20231102	204700	139251970	13630	13630	13630	13630	0
14	20231102	204600	139251970	13630	13630	13630	13630	0
15	20231102	204500	139251970	13630	13630	13630	13630	0
16	20231102	204400	139251970	13630	13630	13630	13630	0
17	20231102	204300	139251970	13630	13630	13630	13630	0
18	20231102	204200	139251970	13630	13630	13630	13630	0
19	20231102	204100	139251970	13630	13630	13630	13630	0
20	20231102	204000	139251970	13630	13630	13630	13630	0
21	20231102	203900	139251970	13630	13630	13630	13630	0
22	20231102	203800	139251970	13630	13630	13630	13630	0
23	20231102	203700	139251970	13630	13630	13630	13630	0
24	20231102	203600	139251970	13630	13630	13630	13630	0
25	20231102	203500	139251970	13630	13630	13630	13630	0
26	20231102	203400	139251970	13630	13630	13630	13630	0
27	20231102	203300	139251970	13630	13630	13630	13630	0
28	20231102	203200	139251970	13630	13630	13630	13630	0
29	20231102	203100	139251970	13630	13630	13630	13630	0
30	20231102	203000	139251970	13630	13630	13630	13630	0
31	20231102	202900	139251970	13630	13630	13630	13630	0
32	20231102	202800	139251970	13630	13630	13630	13630	1062
33	20231102	202700	139251970	13630	13630	13630	13630	0
34	20231102	202600	139251970	13630	13630	13630	13630	0
35	20231102	202500	139251970	13630	13630	13630	13630	0
36	20231102	202400	139251970	13630	13630	13630	13630	0
37	20231102	202300	139251970	13630	13630	13630	13630	0
38	20231102	202200	139251970	13630	13630	13630	13630	0
39	20231102	202100	139251970	13630	13630	13630	13630	0
40	20231102	202000	139251970	13630	13630	13630	13630	0
41	20231102	201900	139251970	13630	13630	13630	13630	0
42	20231102	201800	139251970	13630	13630	13630	13630	0
43	20231102	201700	139251970	13630	13630	13630	13630	0
44	20231102	201600	139251970	13630	13630	13630	13630	0
45	20231102	201500	139251970	13630	13630	13630	13630	0
46	20231102	201400	139251970	13630	13630	13630	13630	0
47	20231102	201300	139251970	13630	13630	13630	13630	0
48	20231102	201200	139251970	13630	13630	13630	13630	0
49	20231102	201100	139251970	13630	13630	13630	13630	0
50	20231102	201000	139251970	13630	13630	13630	13630	0
51	20231102	200900	139251970	13630	13630	13630	13630	0
52	20231102	200800	139251970	13630	13630	13630	13630	0
53	20231102	200700	139251970	13630	13630	13630	13630	0
54	20231102	200600	139251970	13630	13630	13630	13630	0
55	20231102	200500	139251970	13630	13630	13630	13630	0
56	20231102	200400	139251970	13630	13630	13630	13630	0
57	20231102	200300	139251970	13630	13630	13630	13630	0
58	20231102	200200	139251970	13630	13630	13630	13630	0
59	20231102	200100	139251970	13630	13630	13630	13630	0
60	20231102	200000	139251970	13630	13630	13630	13630	0
61	20231102	195900	139251970	13630	13630	13630	13630	0
62	20231102	195800	139251970	13630	13630	13630	13630	1062
63	20231102	195700	139251970	13630	13630	13630	13630	0
64	20231102	195600	139251970	13630	13630	13630	13630	0
65	20231102	195500	139251970	13630	13630	13630	13630	0
66	20231102	195400	139251970	13630	13630	13630	13630	0
67	20231102	195300	139251970	13630	13630	13630	13630	0
68	20231102	195200	139251970	13630	13630	13630	13630	0
69	20231102	195100	139251970	13630	13630	13630	13630	0
70	20231102	195000	139251970	13630	13630	13630	13630	0
71	20231102	194900	139251970	13630	13630	13630	13630	0
72	20231102	194800	139251970	13630	13630	13630	13630	0
73	20231102	194700	139251970	13630	13630	13630	13630	0
74	20231102	194600	139251970	13630	13630	13630	13630	0
75	20231102	194500	139251970	13630	13630	13630	13630	0
76	20231102	194400	139251970	13630	13630	13630	13630	0
77	20231102	194300	139251970	13630	13630	13630	13630	0
78	20231102	194200	139251970	13630	13630	13630	13630	0
79	20231102	194100	139251970	13630	13630	13630	13630	0
80	20231102	194000	139251970	13630	13630	13630	13630	0
81	20231102	193900	139251970	13630	13630	13630	13630	0
82	20231102	193800	139251970	13630	13630	13630	13630	0
83	20231102	193700	139251970	13630	13630	13630	13630	0
84	20231102	193600	139251970	13630	13630	13630	13630	0
85	20231102	193500	139251970	13630	13630	13630	13630	0
86	20231102	193400	139251970	13630	13630	13630	13630	0
87	20231102	193300	139251970	13630	13630	13630	13630	0
88	20231102	193200	139251970	13630	13630	13630	13630	0
89	20231102	193100	139251970	13630	13630	13630	13630	0
90	20231102	193000	139251970	13630	13630	13630	13630	0
91	20231102	192900	139251970	13630	13630	13630	13630	0
92	20231102	192800	139251970	13630	13630	13630	13630	1062
93	20231102	192700	139251970	13630	13630	13630	13630	0
94	20231102	192600	139251970	13630	13630	13630	13630	0
95	20231102	192500	139251970	13630	13630	13630	13630	0
96	20231102	192400	139251970	13630	13630	13630	13630	0
97	20231102	192300	139251970	13630	13630	13630	13630	0
98	20231102	192200	139251970	13630	13630	13630	13630	0
99	20231102	192100	139251970	13630	13630	13630	13630	0
100	20231102	192000	139251970	13630	13630	13630	13630	0
101	20231102	191900	139251970	13630	13630	13630	13630	0
102	20231102	191800	139251970	13630	13630	13630	13630	0
103	20231102	191700	139251970	13630	13630	13630	13630	0
104	20231102	191600	139251970	13630	13630	13630	13630	0
105	20231102	191500	139251970	13630	13630	13630	13630	0
106	20231102	191400	139251970	13630	13630	13630	13630	0
107	20231102	191300	139251970	13630	13630	13630	13630	0
108	20231102	191200	139251970	13630	13630	13630	13630	0
109	20231102	191100	139251970	13630	13630	13630	13630	0
110	20231102	191000	139251970	13630	13630	13630	13630	0
111	20231102	190900	139251970	13630	13630	13630	13630	0
112	20231102	190800	139251970	13630	13630	13630	13630	0
113	20231102	190700	139251970	13630	13630	13630	13630	0
114	20231102	190600	139251970	13630	13630	13630	13630	0
115	20231102	190500	139251970	13630	13630	13630	13630	0
116	20231102	190400	139251970	13630	13630	13630	13630	0
117	20231102	190300	139251970	13630	13630	13630	13630	0
118	20231102	190200	139251970	13630	13630	13630	13630	0
119	20231102	190100	139251970	13630	13630	13630	13630	0
120	20231102	190000	139251970	13630	13630	13630	13630	0
121	20231102	185900	139251970	13630	13630	13630	13630	0
122	20231102	185800	139251970	13630	13630	13630	13630	1062
123	20231102	185700	139251970	13630	13630	13630	13630	0
124	20231102	185600	139251970	13630	13630	13630	13630	0
125	20231102	185500	139251970	13630	13630	13630	13630	0
126	20231102	185400	139251970	13630	13630	13630	13630	0
127	20231102	185300	139251970	13630	13630	13630	13630	0
128	20231102	185200	139251970	13630	13630	13630	13630	0
129	20231102	185100	139251970	13630	13630	13630	13630	0
130	20231102	185000	139251970	13630	13630	13630	13630	0
131	20231102	184900	139251970	13630	13630	13630	13630	0
132	20231102	184800	139251970	13630	13630	13630	13630	0
133	20231102	184700	139251970	13630	13630	13630	13630	0
134	20231102	184600	139251970	13630	13630	13630	13630	0
135	20231102	184500	139251970	13630	13630	13630	13630	0
136	20231102	184400	139251970	13630	13630	13630	13630	0
137	20231102	184300	139251970	13630	13630	13630	13630	0
138	20231102	184200	139251970	13630	13630	13630	13630	0
139	20231102	184100	139251970	13630	13630	13630	13630	0
140	20231102	184000	139251970	13630	13630	13630	13630	0
141	20231102	183900	139251970	13630	13630	13630	13630	0
142	20231102	183800	139251970	13630	13630	13630	13630	0
143	20231102	183700	139251970	13630	13630	13630	13630	0
144	20231102	183600	139251970	13630	13630	13630	13630	0
145	20231102	183500	139251970	13630	13630	13630	13630	0
146	20231102	183400	139251970	13630	13630	13630	13630	0
147	20231102	183300	139251970	13630	13630	13630	13630	0
148	20231102	183200	139251970	13630	13630	13630	13630	0
149	20231102	183100	139251970	13630	13630	13630	13630	0
150	20231102	183000	139251970	13630	13630	13630	13630	0
151	20231102	182900	139251970	13630	13630	13630	13630	0
152	20231102	182800	139251970	13630	13630	13630	13630	1062
153	20231102	182700	139251970	13630	13630	13630	13630	0
154	20231102	182600	139251970	13630	13630	13630	13630	0
155	20231102	182500	139251970	13630	13630	13630	13630	0
156	20231102	182400	139251970	13630	13630	13630	13630	0
157	20231102	182300	139251970	13630	13630	13630	13630	0
158	20231102	182200	139251970	13630	13630	13630	13630	0
159	20231102	182100	139251970	13630	13630	13630	13630	0
160	20231102	182000	139251970	13630	13630	13630	13630	0
161	20231102	181900	139251970	13630	13630	13630	13630	0
162	20231102	181800	139251970	13630	13630	13630	13630	0
163	20231102	181700	139251970	13630	13630	13630	13630	0
164	20231102	181600	139251970	13630	13630	13630	13630	0
165	20231102	181500	139251970	13630	13630	13630	13630	0
166	20231102	181400	139251970	13630	13630	13630	13630	0
167	20231102	181300	139251970	13630	13630	13630	13630	0
168	20231102	181200	139251970	13630	13630	13630	13630	0
169	20231102	181100	139251970	13630	13630	13630	13630	0
170	20231102	181000	139251970	13630	13630	13630	13630	0
171	20231102	180900	139251970	13630	13630	13630	13630	0
172	20231102	180800	139251970	13630	13630	13630	13630	0
173	20231102	180700	139251970	13630	13630	13630	13630	0
174	20231102	180600	139251970	13630	13630	13630	13630	0
175	20231102	180500	139251970	13630	13630	13630	13630	0
176	20231102	180400	139251970	13630	13630	13630	13630	0
177	20231102	180300	139251970	13630	13630	13630	13630	0
178	20231102	180200	139251970	13630	13630	13630	13630	0
179	20231102	180100	139251970	13630	13630	13630	13630	0
180	20231102	180000	139251970	13630	13630	13630	13630	0
181	20231102	175900	139251970	13630	13630	13630	13630	0
182	20231102	175800	139251970	13630	13630	13630	13630	1062
183	20231102	175700	139251970	13630	13630	13630	13630	0
184	20231102	175600	139251970	13630	13630	13630	13630	0
185	20231102	175500	139251970	13630	13630	13630	13630	0
186	20231102	175400	139251970	13630	13630	13630	13630	0
187	20231102	175300	139251970	13630	13630	13630	13630	0
188	20231102	175200	139251970	13630	13630	13630	13630	0
189	20231102	175100	139251970	13630	13630	13630	13630	0
190	20231102	175000	139251970	13630	13630	13630	13630	0
191	20231102	174900	139251970	13630	13630	13630	13630	0
192	20231102	174800	139251970	13630	13630	13630	13630	0
193	20231102	174700	139251970	13630	13630	13630	13630	0
194	20231102	174600	139251970	13630	13630	13630	13630	0
195	20231102	174500	139251970	13630	13630	13630	13630	0
196	20231102	174400	139251970	13630	13630	13630	13630	0
197	20231102	174300	139251970	13630	13630	13630	13630	0
198	20231102	174200	139251970	13630	13630	13630	13630	0
199	20231102	174100	139251970	13630	13630	13630	13630	0
200	20231102	174000	139251970	13630	13630	13630	13630	0
201	20231102	173900	139251970	13630	13630	13630	13630	0
202	20231102	173800	139251970	13630	13630	13630	13630	0
203	20231102	173700	139251970	13630	13630	13630	13630	0
204	20231102	173600	139251970	13630	13630	13630	13630	0
205	20231102	173500	139251970	13630	13630	13630	13630	0
206	20231102	173400	139251970	13630	13630	13630	13630	0
207	20231102	173300	139251970	13630	13630	13630	13630	0
208	20231102	173200	139251970	13630	13630	13630	13630	0
209	20231102	173100	139251970	13630	13630	13630	13630	0
210	20231102	173000	139251970	13630	13630	13630	13630	0
211	20231102	172900	139251970	13630	13630	13630	13630	0
212	20231102	172800	139251970	13630	13630	13630	13630	1062
213	20231102	172700	139251970	13630	13630	13630	13630	0
214	20231102	172600	139251970	13630	13630	13630	13630	0
215	20231102	172500	139251970	13630	13630	13630	13630	0
216	20231102	172400	139251970	13630	13630	13630	13630	0
217	20231102	172300	139251970	13630	13630	13630	13630	0
218	20231102	172200	139251970	13630	13630	13630	13630	0
219	20231102	172100	139251970	13630	13630	13630	13630	0
220	20231102	172000	139251970	13630	13630	13630	13630	0
221	20231102	171900	139251970	13630	13630	13630	13630	0
222	20231102	171800	139251970	13630	13630	13630	13630	0
223	20231102	171700	139251970	13630	13630	13630	13630	0
224	20231102	171600	139251970	13630	13630	13630	13630	0
225	20231102	171500	139251970	13630	13630	13630	13630	0
226	20231102	171400	139251970	13630	13630	13630	13630	0
227	20231102	171300	139251970	13630	13630	13630	13630	0
228	20231102	171200	139251970	13630	13630	13630	13630	0
229	20231102	171100	139251970	13630	13630	13630	13630	0
230	20231102	171000	139251970	13630	13630	13630	13630	0
231	20231102	170900	139251970	13630	13630	13630	13630	0
232	20231102	170800	139251970	13630	13630	13630	13630	0
233	20231102	170700	139251970	13630	13630	13630	13630	0
234	20231102	170600	139251970	13630	13630	13630	13630	0
235	20231102	170500	139251970	13630	13630	13630	13630	0
236	20231102	170400	139251970	13630	13630	13630	13630	0
237	20231102	170300	139251970	13630	13630	13630	13630	0
238	20231102	170200	139251970	13630	13630	13630	13630	0
239	20231102	170100	139251970	13630	13630	13630	13630	0
240	20231102	170000	139251970	13630	13630	13630	13630	0
241	20231102	165900	139251970	13630	13630	13630	13630	0
242	20231102	165800	139251970	13630	13630	13630	13630	1062
243	20231102	165700	139251970	13630	13630	13630	13630	0
244	20231102	165600	139251970	13630	13630	13630	13630	0
245	20231102	165500	139251970	13630	13630	13630	13630	0
246	20231102	165400	139251970	13630	13630	13630	13630	0
247	20231102	165300	139251970	13630	13630	13630	13630	0
248	20231102	165200	139251970	13630	13630	13630	13630	0
249	20231102	165100	139251970	13630	13630	13630	13630	0
250	20231102	165000	139251970	13630	13630	13630	13630	0
251	20231102	164900	139251970	13630	13630	13630	13630	0
252	20231102	164800	139251970	13630	13630	13630	13630	0
253	20231102	164700	139251970	13630	13630	13630	13630	0
254	20231102	164600	139251970	13630	13630	13630	13630	0
255	20231102	164500	139251970	13630	13630	13630	13630	0
256	20231102	164400	139251970	13630	13630	13630	13630	0
257	20231102	164300	139251970	13630	13630	13630	13630	0
258	20231102	164200	139251970	13630	13630	13630	13630	0
259	20231102	164100	139251970	13630	13630	13630	13630	0
260	20231102	164000	139251970	13630	13630	13630	13630	0
261	20231102	163900	139251970	13630	13630	13630	13630	0
262	20231102	163800	139251970	13630	13630	13630	13630	0
263	20231102	163700	139251970	13630	13630	13630	13630	0
264	20231102	163600	139251970	13630	13630	13630	13630	0
265	20231102	163500	139251970	13630	13630	13630	13630	0
266	20231102	163400	139251970	13630	13630	13630	13630	0
267	20231102	163300	139251970	13630	13630	13630	13630	0
268	20231102	163200	139251970	13630	13630	13630	13630	0
269	20231102	163100	139251970	13630	13630	13630	13630	0
270	20231102	163000	139251970	13630	13630	13630	13630	0
271	20231102	162900	139251970	13630	13630	13630	13630	0
272	20231102	162800	139251970	13630	13630	13630	13630	1062
273	20231102	162700	139251970	13630	13630	13630	13630	0
274	20231102	162600	139251970	13630	13630	13630	13630	0
275	20231102	162500	139251970	13630	13630	13630	13630	0
276	20231102	162400	139251970	13630	13630	13630	13630	0
277	20231102	162300	139251970	13630	13630	13630	13630	0
278	20231102	162200	139251970	13630	13630	13630	13630	0
279	20231102	162100	139251970	13630	13630	13630	13630	0
280	20231102	162000	139251970	13630	13630	13630	13630	0
281	20231102	161900	139251970	13630	13630	13630	13630	0
282	20231102	161800	139251970	13630	13630	13630	13630	0
283	20231102	161700	139251970	13630	13630	13630	13630	0
284	20231102	161600	139251970	13630	13630	13630	13630	0
285	20231102	161500	139251970	13630	13630	13630	13630	0
286	20231102	161400	139251970	13630	13630	13630	13630	0
287	20231102	161300	139251970	13630	13630	13630	13630	0
288	20231102	161200	139251970	13630	13630	13630	13630	0
289	20231102	161100	139251970	13630	13630	13630	13630	0
290	20231102	161000	139251970	13630	13630	13630	13630	0
291	20231102	160900	139251970	13630	13630	13630	13630	0
292	20231102	160800	139251970	13630	13630	13630	13630	0
293	20231102	160700	139251970	13630	13630	13630	13630	0
294	20231102	160600	139251970	13630	13630	13630	13630	0
295	20231102	160500	139251970	13630	13630	13630	13630	0
296	20231102	160400	139251970	13630	13630	13630	13630	0
297	20231102	160300	139251970	13630	13630	13630	13630	0
298	20231102	160200	139251970	13630	13630	13630	13630	0
299	20231102	160100	139251970	13630	13630	13630	13630	0
300	20231102	160000	139251970	13630	13630	13630	13630	0
301	20231102	155900	139251970	13630	13630	13630	13630	0
302	20231102	155800	139251970	13630	13630	13630	13630	1062
303	20231102	155700	139251970	13630	13630	13630	13630	0
304	20231102	155600	139251970	13630	13630	13630	13630	0
305	20231102	155500	139251970	13630	13630	13630	13630	0
306	20231102	155400	139251970	13630	13630	13630	13630	0
307	20231102	155300	139251970	13630	13630	13630	13630	0
308	20231102	155200	139251970	13630	13630	13630	13630	0
309	20231102	155100	139251970	13630	13630	13630	13630	0
310	20231102	155000	139251970	13630	13630	13630	13630	0
311	20231102	154900	139251970	13630	13630	13630	13630	0
312	20231102	154800	139251970	13630	13630	13630	13630	0
313	20231102	154700	139251970	13630	13630	13630	13630	0
314	20231102	154600	139251970	13630	13630	13630	13630	0
315	20231102	154500	139251970	13630	13630	13630	13630	0
316	20231102	154400	139251970	13630	13630	13630	13630	0
317	20231102	154300	139251970	13630	13630	13630	13630	0
318	20231102	154200	139251970	13630	13630	13630	13630	0
319	20231102	154100	139251970	13630	13630	13630	13630	0
320	20231102	154000	139251970	13630	13630	13630	13630	0
321	20231102	153900	139251970	13630	13630	13630	13630	0
322	20231102	153800	139251970	13630	13630	13630	13630	0
323	20231102	153700	139251970	13630	13630	13630	13630	0
324	20231102	153600	139251970	13630	13630	13630	13630	0
325	20231102	153500	139251970	13630	13630	13630	13630	0
326	20231102	153400	139251970	13630	13630	13630	13630	0
327	20231102	153300	139251970	13630	13630	13630	13630	0
328	20231102	153200	139251970	13630	13630	13630	13630	0
329	20231102	153100	139251970	13630	13630	13630	13630	0
330	20231102	153000	139251970	13630	13630	13630	13630	1062
331	20231102	152900	124776910	13600	13600	13600	13600	0
332	20231102	152800	124776910	13600	13600	13600	13600	0
333	20231102	152700	124776910	13600	13600	13600	13600	0
334	20231102	152600	124776910	13600	13600	13600	13600	0
335	20231102	152500	124776910	13600	13600	13600	13600	0
336	20231102	152400	124776910	13600	13600	13600	13600	0
337	20231102	152300	124776910	13600	13600	13600	13600	0
338	20231102	152200	124776910	13600	13600	13600	13600	0
339	20231102	152100	124776910	13600	13600	13600	13600	0
340	20231102	152000	124776910	13600	13600	13600	13600	0
341	20231102	151900	124776910	13600	13600	13600	13600	0
342	20231102	151800	124776910	13600	13600	13600	13600	0
343	20231102	151700	124776910	13600	13600	13600	13600	0
344	20231102	151600	124776910	13600	13600	13600	13600	0
345	20231102	151500	124776910	13600	13600	13600	13600	0
346	20231102	151400	124776910	13600	13600	13600	13600	0
347	20231102	151300	124776910	13600	13600	13600	13600	0
348	20231102	151200	124776910	13600	13590	13600	13590	6
349	20231102	151100	124695360	13590	13570	13590	13570	98
350	20231102	151000	123363600	13610	13610	13610	13610	0
351	20231102	150900	123363600	13610	13610	13610	13610	0
352	20231102	150800	123363600	13610	13610	13610	13610	0
353	20231102	150700	123363600	13610	13610	13610	13610	0
354	20231102	150600	123363600	13610	13610	13610	13610	0
355	20231102	150500	123363600	13610	13610	13610	13610	0
356	20231102	150400	123363600	13610	13610	13610	13610	1
357	20231102	150300	123349990	13570	13570	13570	13570	0
358	20231102	150200	123349990	13570	13570	13570	13570	0
359	20231102	150100	123349990	13570	13570	13570	13570	0
360	20231102	150000	123349990	13570	13570	13570	13570	2
361	20231102	145900	123322850	13570	13570	13570	13570	1
362	20231102	145800	123309280	13580	13580	13580	13580	20
363	20231102	145700	123037680	13570	13580	13580	13570	83
364	20231102	145600	121910550	13580	13580	13580	13580	2
365	20231102	145500	121883390	13590	13610	13610	13590	2
366	20231102	145400	121856190	13580	13610	13610	13580	11
367	20231102	145300	121706780	13580	13580	13580	13580	3
368	20231102	145200	121666040	13580	13580	13580	13580	0
369	20231102	145100	121666040	13580	13580	13580	13580	8
370	20231102	145000	121557400	13570	13610	13610	13570	4
371	20231102	144900	121503080	13570	13570	13570	13570	0
372	20231102	144800	121503080	13570	13570	13570	13570	1
373	20231102	144700	121489510	13580	13580	13580	13580	98
374	20231102	144600	120158670	13580	13580	13580	13580	1
375	20231102	144500	120145090	13590	13590	13590	13590	0
376	20231102	144400	120145090	13590	13590	13590	13590	11
377	20231102	144300	119995600	13590	13590	13590	13590	1
378	20231102	144200	119982010	13590	13590	13590	13590	0
379	20231102	144100	119982010	13590	13590	13590	13590	41
380	20231102	144000	119424820	13590	13590	13590	13590	2
381	20231102	143900	119397640	13600	13600	13600	13590	31
382	20231102	143800	118976050	13590	13590	13590	13590	0
383	20231102	143700	118976050	13590	13590	13590	13590	132
384	20231102	143600	117182170	13600	13600	13600	13600	35
385	20231102	143500	116706170	13590	13590	13590	13590	0
386	20231102	143400	116706170	13590	13600	13600	13590	30
387	20231102	143300	116298190	13620	13620	13620	13620	1
388	20231102	143200	116284570	13610	13610	13610	13610	1
389	20231102	143100	116270960	13610	13610	13610	13610	2
390	20231102	143000	116243740	13620	13600	13620	13600	31
391	20231102	142900	115821830	13610	13610	13610	13610	0
392	20231102	142800	115821830	13610	13600	13610	13600	2
393	20231102	142700	115794620	13590	13590	13620	13590	127
394	20231102	142600	114067080	13590	13570	13590	13570	3
395	20231102	142500	114026350	13600	13610	13610	13570	419
396	20231102	142400	108329390	13600	13610	13610	13600	7
397	20231102	142300	108234130	13610	13600	13610	13600	10
398	20231102	142200	108098120	13600	13600	13600	13600	7
399	20231102	142100	108002920	13600	13600	13600	13600	2
400	20231102	142000	107975720	13600	13600	13600	13600	1
401	20231102	141900	107962120	13610	13600	13610	13600	262
402	20231102	141800	104397200	13600	13580	13600	13580	107
403	20231102	141700	102942040	13580	13580	13580	13580	0
404	20231102	141600	102942040	13580	13580	13580	13580	1
405	20231102	141500	102928460	13580	13580	13580	13580	1
406	20231102	141400	102914880	13600	13580	13600	13580	2
407	20231102	141300	102887700	13580	13580	13580	13580	0
408	20231102	141200	102887700	13580	13580	13580	13580	2
409	20231102	141100	102860540	13580	13580	13580	13580	1
410	20231102	141000	102846960	13600	13600	13600	13600	0
411	20231102	140900	102846960	13600	13600	13600	13580	4
412	20231102	140800	102792580	13570	13590	13600	13570	32
413	20231102	140700	102357710	13590	13590	13590	13590	1
414	20231102	140600	102344120	13610	13610	13610	13610	1
415	20231102	140500	102330510	13590	13590	13590	13590	1
416	20231102	140400	102316920	13590	13600	13600	13590	51
417	20231102	140300	101623330	13600	13600	13600	13600	5
418	20231102	140200	101555330	13590	13570	13600	13570	10
419	20231102	140100	101419480	13600	13600	13600	13600	0
420	20231102	140000	101419480	13600	13600	13600	13570	3
421	20231102	135900	101378710	13560	13600	13600	13560	2
422	20231102	135800	101351550	13590	13560	13590	13560	101
423	20231102	135700	99978990	13560	13560	13560	13560	0
424	20231102	135600	99978990	13560	13560	13560	13560	1
425	20231102	135500	99965430	13560	13560	13560	13560	1
426	20231102	135400	99951870	13560	13560	13560	13560	0
427	20231102	135300	99951870	13560	13560	13560	13560	1
428	20231102	135200	99938310	13560	13560	13560	13560	2
429	20231102	135100	99911190	13560	13560	13560	13560	1
430	20231102	135000	99897630	13580	13580	13580	13580	867
431	20231102	134900	88123770	13560	13580	13580	13560	2
432	20231102	134800	88096630	13550	13570	13580	13550	252
433	20231102	134700	84680820	13570	13570	13570	13570	1
434	20231102	134600	84667250	13570	13570	13580	13570	368
435	20231102	134500	79670710	13570	13570	13570	13570	0
436	20231102	134400	79670710	13570	13550	13570	13550	2
437	20231102	134300	79643590	13550	13570	13570	13550	3
438	20231102	134200	79602920	13550	13550	13550	13550	1
439	20231102	134100	79589370	13570	13570	13570	13570	0
440	20231102	134000	79589370	13570	13550	13570	13550	6
441	20231102	133900	79507970	13570	13550	13570	13550	2
442	20231102	133800	79480850	13550	13550	13550	13550	0
443	20231102	133700	79480850	13550	13570	13570	13550	2
444	20231102	133600	79453730	13550	13570	13570	13550	2
445	20231102	133500	79426610	13560	13560	13560	13560	1
446	20231102	133400	79413050	13570	13570	13570	13570	1
447	20231102	133300	79399480	13560	13560	13560	13560	2
448	20231102	133200	79372360	13550	13550	13550	13550	1
449	20231102	133100	79358810	13570	13570	13570	13570	1
450	20231102	133000	79345240	13550	13550	13550	13550	2
451	20231102	132900	79318140	13560	13560	13560	13560	0
452	20231102	132800	79318140	13560	13560	13560	13550	33
453	20231102	132700	78870670	13580	13550	13580	13550	2
454	20231102	132600	78843540	13550	13550	13550	13550	0
455	20231102	132500	78843540	13550	13580	13580	13550	2
456	20231102	132400	78816410	13540	13580	13580	13540	3
457	20231102	132300	78775750	13540	13540	13540	13540	1
458	20231102	132200	78762210	13580	13580	13580	13580	1
459	20231102	132100	78748630	13580	13540	13580	13540	3
460	20231102	132000	78707970	13580	13580	13580	13580	0
461	20231102	131900	78707970	13580	13540	13580	13540	3
462	20231102	131800	78667270	13540	13540	13540	13540	0
463	20231102	131700	78667270	13540	13580	13580	13540	2
464	20231102	131600	78640150	13530	13530	13530	13530	1
465	20231102	131500	78626620	13580	13580	13580	13540	37
466	20231102	131400	78125440	13540	13540	13540	13540	3
467	20231102	131300	78084820	13540	13540	13540	13540	0
468	20231102	131200	78084820	13540	13540	13540	13540	1
469	20231102	131100	78071280	13540	13540	13540	13540	1
470	20231102	131000	78057740	13540	13540	13540	13540	70
471	20231102	130900	77109940	13540	13540	13540	13540	1
472	20231102	130800	77096400	13540	13540	13540	13540	1
473	20231102	130700	77082860	13540	13540	13540	13540	1
474	20231102	130600	77069320	13540	13540	13540	13540	0
475	20231102	130500	77069320	13540	13540	13540	13540	3
476	20231102	130400	77028700	13540	13540	13540	13540	0
477	20231102	130300	77028700	13540	13540	13540	13540	1
478	20231102	130200	77015160	13540	13540	13540	13540	0
479	20231102	130100	77015160	13540	13540	13540	13540	1
480	20231102	130000	77001620	13540	13550	13550	13540	41
481	20231102	125900	76446220	13550	13550	13550	13550	0
482	20231102	125800	76446220	13550	13550	13550	13550	3
483	20231102	125700	76405570	13550	13550	13550	13550	0
484	20231102	125600	76405570	13550	13540	13550	13540	71
485	20231102	125500	75443530	13540	13540	13540	13540	2
486	20231102	125400	75416450	13540	13540	13540	13540	0
487	20231102	125300	75416450	13540	13540	13540	13540	1
488	20231102	125200	75402910	13540	13540	13540	13540	1
489	20231102	125100	75389370	13540	13540	13540	13540	1
490	20231102	125000	75375830	13540	13540	13540	13540	0
491	20231102	124900	75375830	13540	13540	13540	13540	2
492	20231102	124800	75348750	13580	13580	13580	13580	0
493	20231102	124700	75348750	13580	13540	13580	13540	2
494	20231102	124600	75321630	13570	13570	13570	13570	99
495	20231102	124500	73978200	13540	13540	13540	13540	2
496	20231102	124400	73951120	13540	13540	13540	13540	1
497	20231102	124300	73937580	13540	13540	13540	13540	0
498	20231102	124200	73937580	13540	13540	13540	13540	2
499	20231102	124100	73910500	13570	13570	13570	13570	1
500	20231102	124000	73896930	13540	13540	13540	13540	1
501	20231102	123900	73883390	13540	13540	13540	13540	1
502	20231102	123800	73869850	13570	13570	13570	13570	2
503	20231102	123700	73842710	13540	13540	13540	13540	1
504	20231102	123600	73829170	13540	13540	13540	13540	2
505	20231102	123500	73802090	13540	13540	13540	13540	1
506	20231102	123400	73788550	13540	13540	13540	13540	0
507	20231102	123300	73788550	13540	13540	13540	13540	2
508	20231102	123200	73761470	13570	13570	13570	13570	79
509	20231102	123100	72689440	13530	13530	13530	13530	0
510	20231102	123000	72689440	13530	13530	13530	13530	1
511	20231102	122900	72675910	13520	13530	13530	13520	201
512	20231102	122800	69956390	13530	13530	13530	13530	1
513	20231102	122700	69942860	13540	13540	13540	13540	0
514	20231102	122600	69942860	13540	13540	13540	13540	3
515	20231102	122500	69902240	13540	13540	13540	13540	0
516	20231102	122400	69902240	13540	13540	13540	13540	1
517	20231102	122300	69888700	13540	13540	13540	13540	1
518	20231102	122200	69875160	13530	13530	13530	13530	0
519	20231102	122100	69875160	13530	13530	13530	13530	1
520	20231102	122000	69861630	13530	13530	13530	13530	1
521	20231102	121900	69848100	13530	13530	13530	13530	1
522	20231102	121800	69834570	13530	13530	13530	13530	0
523	20231102	121700	69834570	13530	13530	13530	13530	3
524	20231102	121600	69793980	13530	13530	13530	13530	0
525	20231102	121500	69793980	13530	13530	13530	13530	0
526	20231102	121400	69793980	13530	13530	13530	13530	1
527	20231102	121300	69780450	13530	13530	13530	13530	1
528	20231102	121200	69766920	13530	13530	13530	13530	1
529	20231102	121100	69753390	13530	13530	13530	13530	0
530	20231102	121000	69753390	13530	13530	13530	13530	2
531	20231102	120900	69726330	13530	13530	13530	13530	0
532	20231102	120800	69726330	13530	13530	13530	13530	1
533	20231102	120700	69712800	13530	13530	13530	13530	2
534	20231102	120600	69685740	13520	13520	13520	13520	0
535	20231102	120500	69685740	13520	13520	13520	13520	1
536	20231102	120400	69672220	13520	13520	13520	13520	1
537	20231102	120300	69658700	13520	13520	13520	13520	1
538	20231102	120200	69645180	13520	13520	13520	13520	0
539	20231102	120100	69645180	13520	13520	13520	13520	2
540	20231102	120000	69618140	13520	13520	13520	13520	0
541	20231102	115900	69618140	13520	13520	13520	13520	50
542	20231102	115800	68942140	13520	13520	13520	13520	3
543	20231102	115700	68901580	13520	13520	13520	13520	0
544	20231102	115600	68901580	13520	13570	13570	13520	101
545	20231102	115500	67531060	13520	13520	13520	13520	0
546	20231102	115400	67531060	13520	13520	13520	13520	2
547	20231102	115300	67504020	13560	13560	13560	13560	1
548	20231102	115200	67490460	13520	13520	13520	13520	1
549	20231102	115100	67476940	13560	13520	13560	13520	31
550	20231102	115000	67056620	13550	13550	13550	13550	0
551	20231102	114900	67056620	13550	13550	13550	13550	42
552	20231102	114800	66487520	13550	13550	13550	13550	2
553	20231102	114700	66460420	13550	13550	13550	13550	42
554	20231102	114600	65891320	13550	13550	13550	13550	0
555	20231102	114500	65891320	13550	13550	13550	13550	46
556	20231102	114400	65268020	13550	13550	13550	13550	0
557	20231102	114300	65268020	13550	13550	13550	13550	0
558	20231102	114200	65268020	13550	13550	13570	13550	3
559	20231102	114100	65227350	13570	13570	13570	13570	1
560	20231102	114000	65213780	13550	13550	13550	13550	1
561	20231102	113900	65200230	13550	13550	13550	13550	0
562	20231102	113800	65200230	13550	13520	13570	13520	318
563	20231102	113700	60885060	13550	13550	13550	13550	48
564	20231102	113600	60234660	13550	13550	13550	13550	1
565	20231102	113500	60221110	13550	13550	13550	13550	1
566	20231102	113400	60207560	13550	13550	13550	13550	70
567	20231102	113300	59259060	13550	13550	13550	13550	1
568	20231102	113200	59245510	13550	13570	13570	13550	2
569	20231102	113100	59218390	13550	13550	13550	13550	1
570	20231102	113000	59204840	13550	13550	13550	13550	0
571	20231102	112900	59204840	13550	13550	13550	13550	3
572	20231102	112800	59164190	13570	13570	13570	13570	0
573	20231102	112700	59164190	13570	13570	13570	13570	0
574	20231102	112600	59164190	13570	13550	13570	13550	3
575	20231102	112500	59123520	13570	13570	13570	13570	1
576	20231102	112400	59109950	13560	13560	13560	13560	1
577	20231102	112300	59096390	13570	13570	13570	13570	1
578	20231102	112200	59082820	13550	13550	13550	13550	62
579	20231102	112100	58242720	13570	13570	13570	13570	0
580	20231102	112000	58242720	13570	13570	13570	13570	1
581	20231102	111900	58229150	13550	13550	13570	13550	4
582	20231102	111800	58174930	13580	13580	13580	13580	0
583	20231102	111700	58174930	13580	13580	13580	13580	8
584	20231102	111600	58066290	13580	13580	13580	13580	0
585	20231102	111500	58066290	13580	13570	13580	13570	41
586	20231102	111400	57509910	13570	13570	13570	13570	0
587	20231102	111300	57509910	13570	13570	13570	13570	8
588	20231102	111200	57401350	13570	13570	13570	13570	0
589	20231102	111100	57401350	13570	13570	13570	13570	0
590	20231102	111000	57401350	13570	13570	13570	13570	0
591	20231102	110900	57401350	13570	13570	13570	13570	0
592	20231102	110800	57401350	13570	13570	13570	13570	2
593	20231102	110700	57374210	13560	13560	13560	13560	19
594	20231102	110600	57116570	13570	13570	13570	13570	0
595	20231102	110500	57116570	13570	13570	13570	13570	0
596	20231102	110400	57116570	13570	13570	13570	13570	230
597	20231102	110300	53995470	13560	13560	13560	13560	30
598	20231102	110200	53588670	13560	13560	13560	13560	0
599	20231102	110100	53588670	13560	13560	13560	13560	12
600	20231102	110000	53425950	13570	13570	13570	13570	0
601	20231102	105900	53425950	13570	13570	13570	13570	0
602	20231102	105800	53425950	13570	13570	13570	13570	0
603	20231102	105700	53425950	13570	13570	13570	13570	0
604	20231102	105600	53425950	13570	13570	13570	13570	1
605	20231102	105500	53412380	13570	13570	13570	13570	0
606	20231102	105400	53412380	13570	13570	13570	13570	2
607	20231102	105300	53385240	13570	13570	13570	13570	30
608	20231102	105200	52978140	13570	13570	13570	13570	0
609	20231102	105100	52978140	13570	13570	13570	13570	0
610	20231102	105000	52978140	13570	13570	13570	13570	0
611	20231102	104900	52978140	13570	13570	13570	13570	0
612	20231102	104800	52978140	13570	13570	13570	13570	0
613	20231102	104700	52978140	13570	13570	13570	13570	12
614	20231102	104600	52815300	13560	13560	13560	13560	0
615	20231102	104500	52815300	13560	13560	13560	13560	0
616	20231102	104400	52815300	13560	13560	13560	13560	0
617	20231102	104300	52815300	13560	13560	13560	13560	5
618	20231102	104200	52747500	13580	13580	13580	13580	0
619	20231102	104100	52747500	13580	13580	13580	13580	0
620	20231102	104000	52747500	13580	13580	13580	13580	0
621	20231102	103900	52747500	13580	13580	13580	13580	0
622	20231102	103800	52747500	13580	13580	13580	13580	0
623	20231102	103700	52747500	13580	13580	13580	13580	1
624	20231102	103600	52733920	13560	13560	13560	13560	0
625	20231102	103500	52733920	13560	13570	13570	13560	55
626	20231102	103400	51987620	13580	13580	13580	13580	0
627	20231102	103300	51987620	13580	13570	13580	13570	151
628	20231102	103200	49938540	13570	13570	13570	13570	0
629	20231102	103100	49938540	13570	13570	13570	13570	1
630	20231102	103000	49924970	13560	13560	13560	13560	0
631	20231102	102900	49924970	13560	13560	13560	13560	0
632	20231102	102800	49924970	13560	13560	13560	13560	60
633	20231102	102700	49111370	13560	13560	13560	13560	0
634	20231102	102600	49111370	13560	13560	13560	13560	0
635	20231102	102500	49111370	13560	13560	13560	13560	0
636	20231102	102400	49111370	13560	13560	13560	13560	3
637	20231102	102300	49070690	13560	13560	13560	13560	0
638	20231102	102200	49070690	13560	13560	13560	13560	0
639	20231102	102100	49070690	13560	13560	13560	13560	70
640	20231102	102000	48121490	13560	13560	13560	13560	30
641	20231102	101900	47714690	13570	13570	13570	13570	0
642	20231102	101800	47714690	13570	13570	13570	13570	0
643	20231102	101700	47714690	13570	13570	13570	13570	0
644	20231102	101600	47714690	13570	13570	13570	13570	10
645	20231102	101500	47578990	13550	13550	13550	13550	30
646	20231102	101400	47172490	13560	13560	13560	13560	5
647	20231102	101300	47104690	13580	13580	13580	13580	0
648	20231102	101200	47104690	13580	13580	13580	13580	0
649	20231102	101100	47104690	13580	13580	13580	13580	0
650	20231102	101000	47104690	13580	13580	13580	13580	1
651	20231102	100900	47091110	13580	13580	13580	13580	1
652	20231102	100800	47077530	13520	13520	13520	13520	0
653	20231102	100700	47077530	13520	13520	13520	13520	62
654	20231102	100600	46239290	13580	13580	13580	13580	0
655	20231102	100500	46239290	13580	13580	13580	13580	0
656	20231102	100400	46239290	13580	13580	13580	13580	0
657	20231102	100300	46239290	13580	13580	13580	13580	0
658	20231102	100200	46239290	13580	13580	13580	13580	1
659	20231102	100100	46225710	13530	13530	13530	13530	0
660	20231102	100000	46225710	13530	13580	13580	13530	3
661	20231102	095900	46185070	13520	13520	13520	13520	20
662	20231102	095800	45914670	13520	13520	13520	13520	29
663	20231102	095700	45522590	13580	13520	13580	13480	501
664	20231102	095600	38766060	13580	13580	13580	13580	0
665	20231102	095500	38766060	13580	13580	13580	13580	0
666	20231102	095400	38766060	13580	13580	13580	13580	12
667	20231102	095300	38603100	13500	13530	13530	13500	300
668	20231102	095200	34552350	13540	13540	13540	13540	0
669	20231102	095100	34552350	13540	13540	13540	13540	0
670	20231102	095000	34552350	13540	13540	13540	13540	38
671	20231102	094900	34037830	13580	13580	13580	13580	4
672	20231102	094800	33983510	13570	13570	13570	13570	0
673	20231102	094700	33983510	13570	13570	13570	13570	0
674	20231102	094600	33983510	13570	13570	13570	13570	0
675	20231102	094500	33983510	13570	13570	13570	13570	4
676	20231102	094400	33929230	13580	13580	13580	13580	0
677	20231102	094300	33929230	13580	13580	13580	13580	0
678	20231102	094200	33929230	13580	13580	13580	13580	0
679	20231102	094100	33929230	13580	13580	13580	13580	0
680	20231102	094000	33929230	13580	13580	13580	13580	0
681	20231102	093900	33929230	13580	13580	13580	13580	0
682	20231102	093800	33929230	13580	13580	13580	13580	1
683	20231102	093700	33915650	13530	13530	13530	13530	0
684	20231102	093600	33915650	13530	13530	13530	13530	5
685	20231102	093500	33848000	13530	13530	13530	13530	50
686	20231102	093400	33171500	13500	13500	13500	13500	0
687	20231102	093300	33171500	13500	13570	13570	13500	600
688	20231102	093200	25068090	13580	13580	13580	13580	0
689	20231102	093100	25068090	13580	13580	13580	13580	2
690	20231102	093000	25040930	13580	13580	13580	13580	0
691	20231102	092900	25040930	13580	13520	13580	13520	115
692	20231102	092800	23485230	13600	13600	13600	13600	0
693	20231102	092700	23485230	13600	13600	13600	13600	0
694	20231102	092600	23485230	13600	13600	13600	13600	0
695	20231102	092500	23485230	13600	13600	13600	13600	0
696	20231102	092400	23485230	13600	13600	13600	13600	0
697	20231102	092300	23485230	13600	13600	13600	13600	0
698	20231102	092200	23485230	13600	13550	13600	13550	369
699	20231102	092100	18472490	13550	13480	13550	13470	771
700	20231102	092000	8050960	13480	13500	13500	13480	100
701	20231102	091900	6702700	13510	13510	13510	13510	0
702	20231102	091800	6702700	13510	13510	13510	13510	20
703	20231102	091700	6432500	13510	13510	13510	13510	200
704	20231102	091600	3730500	13520	13520	13520	13520	0
705	20231102	091500	3730500	13520	13520	13520	13520	0
706	20231102	091400	3730500	13520	13520	13520	13520	0
707	20231102	091300	3730500	13520	13520	13520	13520	0
708	20231102	091200	3730500	13520	13520	13520	13520	0
709	20231102	091100	3730500	13520	13520	13520	13520	0
710	20231102	091000	3730500	13520	13520	13520	13520	2
711	20231102	090900	3703460	13500	13500	13500	13500	0
712	20231102	090800	3703460	13500	13500	13500	13500	26
713	20231102	090700	3352460	13530	13530	13530	13530	51
714	20231102	090600	2662430	13540	13540	13540	13540	0
715	20231102	090500	2662430	13540	13540	13540	13540	0
716	20231102	090400	2662430	13540	13540	13540	13540	0
717	20231102	090300	2662430	13540	13540	13540	13540	1
718	20231102	090200	2648890	13530	13530	13530	13530	3
719	20231102	090100	2608300	13530	13530	13530	13530	0
720	20231102	090000	2608300	13530	13500	13530	13480	193