KissMeData/106190/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	200800	108323900	13930	13930	13930	13930	647
3	20231102	200700	108323900	13930	13930	13930	13930	0
4	20231102	200600	108323900	13930	13930	13930	13930	0
5	20231102	200500	108323900	13930	13930	13930	13930	0
6	20231102	200400	108323900	13930	13930	13930	13930	0
7	20231102	200300	108323900	13930	13930	13930	13930	0
8	20231102	200200	108323900	13930	13930	13930	13930	0
9	20231102	200100	108323900	13930	13930	13930	13930	0
10	20231102	200000	108323900	13930	13930	13930	13930	0
11	20231102	195900	108323900	13930	13930	13930	13930	0
12	20231102	195800	108323900	13930	13930	13930	13930	0
13	20231102	195700	108323900	13930	13930	13930	13930	0
14	20231102	195600	108323900	13930	13930	13930	13930	0
15	20231102	195500	108323900	13930	13930	13930	13930	0
16	20231102	195400	108323900	13930	13930	13930	13930	0
17	20231102	195300	108323900	13930	13930	13930	13930	0
18	20231102	195200	108323900	13930	13930	13930	13930	0
19	20231102	195100	108323900	13930	13930	13930	13930	0
20	20231102	195000	108323900	13930	13930	13930	13930	0
21	20231102	194900	108323900	13930	13930	13930	13930	0
22	20231102	194800	108323900	13930	13930	13930	13930	0
23	20231102	194700	108323900	13930	13930	13930	13930	0
24	20231102	194600	108323900	13930	13930	13930	13930	0
25	20231102	194500	108323900	13930	13930	13930	13930	0
26	20231102	194400	108323900	13930	13930	13930	13930	0
27	20231102	194300	108323900	13930	13930	13930	13930	0
28	20231102	194200	108323900	13930	13930	13930	13930	0
29	20231102	194100	108323900	13930	13930	13930	13930	0
30	20231102	194000	108323900	13930	13930	13930	13930	0
31	20231102	193900	108323900	13930	13930	13930	13930	0
32	20231102	193800	108323900	13930	13930	13930	13930	647
33	20231102	193700	108323900	13930	13930	13930	13930	0
34	20231102	193600	108323900	13930	13930	13930	13930	0
35	20231102	193500	108323900	13930	13930	13930	13930	0
36	20231102	193400	108323900	13930	13930	13930	13930	0
37	20231102	193300	108323900	13930	13930	13930	13930	0
38	20231102	193200	108323900	13930	13930	13930	13930	0
39	20231102	193100	108323900	13930	13930	13930	13930	0
40	20231102	193000	108323900	13930	13930	13930	13930	0
41	20231102	192900	108323900	13930	13930	13930	13930	0
42	20231102	192800	108323900	13930	13930	13930	13930	0
43	20231102	192700	108323900	13930	13930	13930	13930	0
44	20231102	192600	108323900	13930	13930	13930	13930	0
45	20231102	192500	108323900	13930	13930	13930	13930	0
46	20231102	192400	108323900	13930	13930	13930	13930	0
47	20231102	192300	108323900	13930	13930	13930	13930	0
48	20231102	192200	108323900	13930	13930	13930	13930	0
49	20231102	192100	108323900	13930	13930	13930	13930	0
50	20231102	192000	108323900	13930	13930	13930	13930	0
51	20231102	191900	108323900	13930	13930	13930	13930	0
52	20231102	191800	108323900	13930	13930	13930	13930	0
53	20231102	191700	108323900	13930	13930	13930	13930	0
54	20231102	191600	108323900	13930	13930	13930	13930	0
55	20231102	191500	108323900	13930	13930	13930	13930	0
56	20231102	191400	108323900	13930	13930	13930	13930	0
57	20231102	191300	108323900	13930	13930	13930	13930	0
58	20231102	191200	108323900	13930	13930	13930	13930	0
59	20231102	191100	108323900	13930	13930	13930	13930	0
60	20231102	191000	108323900	13930	13930	13930	13930	0
61	20231102	190900	108323900	13930	13930	13930	13930	0
62	20231102	190800	108323900	13930	13930	13930	13930	647
63	20231102	190700	108323900	13930	13930	13930	13930	0
64	20231102	190600	108323900	13930	13930	13930	13930	0
65	20231102	190500	108323900	13930	13930	13930	13930	0
66	20231102	190400	108323900	13930	13930	13930	13930	0
67	20231102	190300	108323900	13930	13930	13930	13930	0
68	20231102	190200	108323900	13930	13930	13930	13930	0
69	20231102	190100	108323900	13930	13930	13930	13930	0
70	20231102	190000	108323900	13930	13930	13930	13930	0
71	20231102	185900	108323900	13930	13930	13930	13930	0
72	20231102	185800	108323900	13930	13930	13930	13930	0
73	20231102	185700	108323900	13930	13930	13930	13930	0
74	20231102	185600	108323900	13930	13930	13930	13930	0
75	20231102	185500	108323900	13930	13930	13930	13930	0
76	20231102	185400	108323900	13930	13930	13930	13930	0
77	20231102	185300	108323900	13930	13930	13930	13930	0
78	20231102	185200	108323900	13930	13930	13930	13930	0
79	20231102	185100	108323900	13930	13930	13930	13930	0
80	20231102	185000	108323900	13930	13930	13930	13930	0
81	20231102	184900	108323900	13930	13930	13930	13930	0
82	20231102	184800	108323900	13930	13930	13930	13930	0
83	20231102	184700	108323900	13930	13930	13930	13930	0
84	20231102	184600	108323900	13930	13930	13930	13930	0
85	20231102	184500	108323900	13930	13930	13930	13930	0
86	20231102	184400	108323900	13930	13930	13930	13930	0
87	20231102	184300	108323900	13930	13930	13930	13930	0
88	20231102	184200	108323900	13930	13930	13930	13930	0
89	20231102	184100	108323900	13930	13930	13930	13930	0
90	20231102	184000	108323900	13930	13930	13930	13930	0
91	20231102	183900	108323900	13930	13930	13930	13930	0
92	20231102	183800	108323900	13930	13930	13930	13930	647
93	20231102	183700	108323900	13930	13930	13930	13930	0
94	20231102	183600	108323900	13930	13930	13930	13930	0
95	20231102	183500	108323900	13930	13930	13930	13930	0
96	20231102	183400	108323900	13930	13930	13930	13930	0
97	20231102	183300	108323900	13930	13930	13930	13930	0
98	20231102	183200	108323900	13930	13930	13930	13930	0
99	20231102	183100	108323900	13930	13930	13930	13930	0
100	20231102	183000	108323900	13930	13930	13930	13930	0
101	20231102	182900	108323900	13930	13930	13930	13930	0
102	20231102	182800	108323900	13930	13930	13930	13930	0
103	20231102	182700	108323900	13930	13930	13930	13930	0
104	20231102	182600	108323900	13930	13930	13930	13930	0
105	20231102	182500	108323900	13930	13930	13930	13930	0
106	20231102	182400	108323900	13930	13930	13930	13930	0
107	20231102	182300	108323900	13930	13930	13930	13930	0
108	20231102	182200	108323900	13930	13930	13930	13930	0
109	20231102	182100	108323900	13930	13930	13930	13930	0
110	20231102	182000	108323900	13930	13930	13930	13930	0
111	20231102	181900	108323900	13930	13930	13930	13930	0
112	20231102	181800	108323900	13930	13930	13930	13930	0
113	20231102	181700	108323900	13930	13930	13930	13930	0
114	20231102	181600	108323900	13930	13930	13930	13930	0
115	20231102	181500	108323900	13930	13930	13930	13930	0
116	20231102	181400	108323900	13930	13930	13930	13930	0
117	20231102	181300	108323900	13930	13930	13930	13930	0
118	20231102	181200	108323900	13930	13930	13930	13930	0
119	20231102	181100	108323900	13930	13930	13930	13930	0
120	20231102	181000	108323900	13930	13930	13930	13930	0
121	20231102	180900	108323900	13930	13930	13930	13930	0
122	20231102	180800	108323900	13930	13930	13930	13930	647
123	20231102	180700	108323900	13930	13930	13930	13930	0
124	20231102	180600	108323900	13930	13930	13930	13930	0
125	20231102	180500	108323900	13930	13930	13930	13930	0
126	20231102	180400	108323900	13930	13930	13930	13930	0
127	20231102	180300	108323900	13930	13930	13930	13930	0
128	20231102	180200	108323900	13930	13930	13930	13930	0
129	20231102	180100	108323900	13930	13930	13930	13930	0
130	20231102	180000	108323900	13930	13930	13930	13930	0
131	20231102	175900	108323900	13930	13930	13930	13930	0
132	20231102	175800	108323900	13930	13930	13930	13930	0
133	20231102	175700	108323900	13930	13930	13930	13930	0
134	20231102	175600	108323900	13930	13930	13930	13930	0
135	20231102	175500	108323900	13930	13930	13930	13930	0
136	20231102	175400	108323900	13930	13930	13930	13930	0
137	20231102	175300	108323900	13930	13930	13930	13930	0
138	20231102	175200	108323900	13930	13930	13930	13930	0
139	20231102	175100	108323900	13930	13930	13930	13930	0
140	20231102	175000	108323900	13930	13930	13930	13930	0
141	20231102	174900	108323900	13930	13930	13930	13930	0
142	20231102	174800	108323900	13930	13930	13930	13930	0
143	20231102	174700	108323900	13930	13930	13930	13930	0
144	20231102	174600	108323900	13930	13930	13930	13930	0
145	20231102	174500	108323900	13930	13930	13930	13930	0
146	20231102	174400	108323900	13930	13930	13930	13930	0
147	20231102	174300	108323900	13930	13930	13930	13930	0
148	20231102	174200	108323900	13930	13930	13930	13930	0
149	20231102	174100	108323900	13930	13930	13930	13930	0
150	20231102	174000	108323900	13930	13930	13930	13930	0
151	20231102	173900	108323900	13930	13930	13930	13930	0
152	20231102	173800	108323900	13930	13930	13930	13930	647
153	20231102	173700	108323900	13930	13930	13930	13930	0
154	20231102	173600	108323900	13930	13930	13930	13930	0
155	20231102	173500	108323900	13930	13930	13930	13930	0
156	20231102	173400	108323900	13930	13930	13930	13930	0
157	20231102	173300	108323900	13930	13930	13930	13930	0
158	20231102	173200	108323900	13930	13930	13930	13930	0
159	20231102	173100	108323900	13930	13930	13930	13930	0
160	20231102	173000	108323900	13930	13930	13930	13930	0
161	20231102	172900	108323900	13930	13930	13930	13930	0
162	20231102	172800	108323900	13930	13930	13930	13930	0
163	20231102	172700	108323900	13930	13930	13930	13930	0
164	20231102	172600	108323900	13930	13930	13930	13930	0
165	20231102	172500	108323900	13930	13930	13930	13930	0
166	20231102	172400	108323900	13930	13930	13930	13930	0
167	20231102	172300	108323900	13930	13930	13930	13930	0
168	20231102	172200	108323900	13930	13930	13930	13930	0
169	20231102	172100	108323900	13930	13930	13930	13930	0
170	20231102	172000	108323900	13930	13930	13930	13930	0
171	20231102	171900	108323900	13930	13930	13930	13930	0
172	20231102	171800	108323900	13930	13930	13930	13930	0
173	20231102	171700	108323900	13930	13930	13930	13930	0
174	20231102	171600	108323900	13930	13930	13930	13930	0
175	20231102	171500	108323900	13930	13930	13930	13930	0
176	20231102	171400	108323900	13930	13930	13930	13930	0
177	20231102	171300	108323900	13930	13930	13930	13930	0
178	20231102	171200	108323900	13930	13930	13930	13930	0
179	20231102	171100	108323900	13930	13930	13930	13930	0
180	20231102	171000	108323900	13930	13930	13930	13930	0
181	20231102	170900	108323900	13930	13930	13930	13930	0
182	20231102	170800	108323900	13930	13930	13930	13930	647
183	20231102	170700	108323900	13930	13930	13930	13930	0
184	20231102	170600	108323900	13930	13930	13930	13930	0
185	20231102	170500	108323900	13930	13930	13930	13930	0
186	20231102	170400	108323900	13930	13930	13930	13930	0
187	20231102	170300	108323900	13930	13930	13930	13930	0
188	20231102	170200	108323900	13930	13930	13930	13930	0
189	20231102	170100	108323900	13930	13930	13930	13930	0
190	20231102	170000	108323900	13930	13930	13930	13930	0
191	20231102	165900	108323900	13930	13930	13930	13930	0
192	20231102	165800	108323900	13930	13930	13930	13930	0
193	20231102	165700	108323900	13930	13930	13930	13930	0
194	20231102	165600	108323900	13930	13930	13930	13930	0
195	20231102	165500	108323900	13930	13930	13930	13930	0
196	20231102	165400	108323900	13930	13930	13930	13930	0
197	20231102	165300	108323900	13930	13930	13930	13930	0
198	20231102	165200	108323900	13930	13930	13930	13930	0
199	20231102	165100	108323900	13930	13930	13930	13930	0
200	20231102	165000	108323900	13930	13930	13930	13930	0
201	20231102	164900	108323900	13930	13930	13930	13930	0
202	20231102	164800	108323900	13930	13930	13930	13930	0
203	20231102	164700	108323900	13930	13930	13930	13930	0
204	20231102	164600	108323900	13930	13930	13930	13930	0
205	20231102	164500	108323900	13930	13930	13930	13930	0
206	20231102	164400	108323900	13930	13930	13930	13930	0
207	20231102	164300	108323900	13930	13930	13930	13930	0
208	20231102	164200	108323900	13930	13930	13930	13930	0
209	20231102	164100	108323900	13930	13930	13930	13930	0
210	20231102	164000	108323900	13930	13930	13930	13930	0
211	20231102	163900	108323900	13930	13930	13930	13930	0
212	20231102	163800	108323900	13930	13930	13930	13930	647
213	20231102	163700	108323900	13930	13930	13930	13930	0
214	20231102	163600	108323900	13930	13930	13930	13930	0
215	20231102	163500	108323900	13930	13930	13930	13930	0
216	20231102	163400	108323900	13930	13930	13930	13930	0
217	20231102	163300	108323900	13930	13930	13930	13930	0
218	20231102	163200	108323900	13930	13930	13930	13930	0
219	20231102	163100	108323900	13930	13930	13930	13930	0
220	20231102	163000	108323900	13930	13930	13930	13930	0
221	20231102	162900	108323900	13930	13930	13930	13930	0
222	20231102	162800	108323900	13930	13930	13930	13930	0
223	20231102	162700	108323900	13930	13930	13930	13930	0
224	20231102	162600	108323900	13930	13930	13930	13930	0
225	20231102	162500	108323900	13930	13930	13930	13930	0
226	20231102	162400	108323900	13930	13930	13930	13930	0
227	20231102	162300	108323900	13930	13930	13930	13930	0
228	20231102	162200	108323900	13930	13930	13930	13930	0
229	20231102	162100	108323900	13930	13930	13930	13930	0
230	20231102	162000	108323900	13930	13930	13930	13930	0
231	20231102	161900	108323900	13930	13930	13930	13930	0
232	20231102	161800	108323900	13930	13930	13930	13930	0
233	20231102	161700	108323900	13930	13930	13930	13930	0
234	20231102	161600	108323900	13930	13930	13930	13930	0
235	20231102	161500	108323900	13930	13930	13930	13930	0
236	20231102	161400	108323900	13930	13930	13930	13930	0
237	20231102	161300	108323900	13930	13930	13930	13930	0
238	20231102	161200	108323900	13930	13930	13930	13930	0
239	20231102	161100	108323900	13930	13930	13930	13930	0
240	20231102	161000	108323900	13930	13930	13930	13930	0
241	20231102	160900	108323900	13930	13930	13930	13930	0
242	20231102	160800	108323900	13930	13930	13930	13930	647
243	20231102	160700	108323900	13930	13930	13930	13930	0
244	20231102	160600	108323900	13930	13930	13930	13930	0
245	20231102	160500	108323900	13930	13930	13930	13930	0
246	20231102	160400	108323900	13930	13930	13930	13930	0
247	20231102	160300	108323900	13930	13930	13930	13930	0
248	20231102	160200	108323900	13930	13930	13930	13930	0
249	20231102	160100	108323900	13930	13930	13930	13930	0
250	20231102	160000	108323900	13930	13930	13930	13930	0
251	20231102	155900	108323900	13930	13930	13930	13930	0
252	20231102	155800	108323900	13930	13930	13930	13930	0
253	20231102	155700	108323900	13930	13930	13930	13930	0
254	20231102	155600	108323900	13930	13930	13930	13930	0
255	20231102	155500	108323900	13930	13930	13930	13930	0
256	20231102	155400	108323900	13930	13930	13930	13930	0
257	20231102	155300	108323900	13930	13930	13930	13930	0
258	20231102	155200	108323900	13930	13930	13930	13930	0
259	20231102	155100	108323900	13930	13930	13930	13930	0
260	20231102	155000	108323900	13930	13930	13930	13930	0
261	20231102	154900	108323900	13930	13930	13930	13930	0
262	20231102	154800	108323900	13930	13930	13930	13930	0
263	20231102	154700	108323900	13930	13930	13930	13930	0
264	20231102	154600	108323900	13930	13930	13930	13930	0
265	20231102	154500	108323900	13930	13930	13930	13930	0
266	20231102	154400	108323900	13930	13930	13930	13930	0
267	20231102	154300	108323900	13930	13930	13930	13930	0
268	20231102	154200	108323900	13930	13930	13930	13930	0
269	20231102	154100	108323900	13930	13930	13930	13930	0
270	20231102	154000	108323900	13930	13930	13930	13930	0
271	20231102	153900	108323900	13930	13930	13930	13930	0
272	20231102	153800	108323900	13930	13930	13930	13930	647
273	20231102	153700	108323900	13930	13930	13930	13930	0
274	20231102	153600	108323900	13930	13930	13930	13930	0
275	20231102	153500	108323900	13930	13930	13930	13930	0
276	20231102	153400	108323900	13930	13930	13930	13930	0
277	20231102	153300	108323900	13930	13930	13930	13930	0
278	20231102	153200	108323900	13930	13930	13930	13930	0
279	20231102	153100	108323900	13930	13930	13930	13930	0
280	20231102	153000	108323900	13930	13930	13930	13930	647
281	20231102	152900	99311190	13940	13940	13940	13940	0
282	20231102	152800	99311190	13940	13940	13940	13940	0
283	20231102	152700	99311190	13940	13940	13940	13940	0
284	20231102	152600	99311190	13940	13940	13940	13940	0
285	20231102	152500	99311190	13940	13940	13940	13940	0
286	20231102	152400	99311190	13940	13940	13940	13940	0
287	20231102	152300	99311190	13940	13940	13940	13940	0
288	20231102	152200	99311190	13940	13940	13940	13940	0
289	20231102	152100	99311190	13940	13940	13940	13940	0
290	20231102	152000	99311190	13940	13940	13940	13940	0
291	20231102	151900	99311190	13940	13850	13940	13800	34
292	20231102	151800	98841200	13850	13850	13850	13850	0
293	20231102	151700	98841200	13850	13850	13850	13850	10
294	20231102	151600	98702700	13850	13850	13850	13850	50
295	20231102	151500	98010200	13800	13800	13800	13800	0
296	20231102	151400	98010200	13800	13800	13800	13800	0
297	20231102	151300	98010200	13800	13800	13800	13800	0
298	20231102	151200	98010200	13800	13840	13840	13800	328
299	20231102	151100	93475600	13850	13860	13860	13850	285
300	20231102	151000	89526850	13880	13880	13880	13880	0
301	20231102	150900	89526850	13880	13880	13880	13880	50
302	20231102	150800	88832850	13910	13900	13910	13900	15
303	20231102	150700	88624300	13850	13860	13960	13850	638
304	20231102	150600	79782970	13870	13870	13870	13870	10
305	20231102	150500	79644270	13970	13970	13970	13970	0
306	20231102	150400	79644270	13970	13970	13970	13970	0
307	20231102	150300	79644270	13970	13970	13970	13970	0
308	20231102	150200	79644270	13970	13970	13970	13970	0
309	20231102	150100	79644270	13970	13970	13970	13970	0
310	20231102	150000	79644270	13970	13970	13970	13970	0
311	20231102	145900	79644270	13970	13950	13970	13950	10
312	20231102	145800	79504640	13960	13950	13960	13950	50
313	20231102	145700	78806860	13850	13850	13850	13850	0
314	20231102	145600	78806860	13850	13850	13850	13850	0
315	20231102	145500	78806860	13850	13850	13850	13850	0
316	20231102	145400	78806860	13850	13850	13850	13850	0
317	20231102	145300	78806860	13850	13850	13850	13850	0
318	20231102	145200	78806860	13850	13850	13850	13850	0
319	20231102	145100	78806860	13850	13850	13850	13850	0
320	20231102	145000	78806860	13850	13850	13850	13850	0
321	20231102	144900	78806860	13850	13850	13850	13850	0
322	20231102	144800	78806860	13850	13850	13850	13850	0
323	20231102	144700	78806860	13850	13850	13850	13850	0
324	20231102	144600	78806860	13850	13850	13850	13850	0
325	20231102	144500	78806860	13850	13850	13850	13850	0
326	20231102	144400	78806860	13850	13850	13850	13850	0
327	20231102	144300	78806860	13850	13850	13850	13850	0
328	20231102	144200	78806860	13850	13850	13850	13850	0
329	20231102	144100	78806860	13850	13850	13850	13850	120
330	20231102	144000	77144860	13850	13850	13850	13850	0
331	20231102	143900	77144860	13850	13850	13850	13850	0
332	20231102	143800	77144860	13850	13850	13850	13850	0
333	20231102	143700	77144860	13850	13850	13850	13850	0
334	20231102	143600	77144860	13850	13850	13850	13850	0
335	20231102	143500	77144860	13850	13850	13850	13850	0
336	20231102	143400	77144860	13850	13850	13850	13850	0
337	20231102	143300	77144860	13850	13850	13850	13850	0
338	20231102	143200	77144860	13850	13850	13850	13850	0
339	20231102	143100	77144860	13850	13850	13850	13850	0
340	20231102	143000	77144860	13850	13850	13850	13850	0
341	20231102	142900	77144860	13850	13850	13850	13850	0
342	20231102	142800	77144860	13850	13850	13850	13850	0
343	20231102	142700	77144860	13850	13850	13850	13850	0
344	20231102	142600	77144860	13850	13850	13850	13850	0
345	20231102	142500	77144860	13850	13850	13850	13850	0
346	20231102	142400	77144860	13850	13850	13850	13850	29
347	20231102	142300	76743210	13850	13850	13850	13850	1
348	20231102	142200	76729360	13980	13980	13980	13980	0
349	20231102	142100	76729360	13980	13980	13980	13980	0
350	20231102	142000	76729360	13980	13980	13980	13980	1
351	20231102	141900	76715380	13850	13850	13850	13850	37
352	20231102	141800	76202930	13840	13840	13840	13840	0
353	20231102	141700	76202930	13840	13840	13840	13840	0
354	20231102	141600	76202930	13840	13840	13840	13840	0
355	20231102	141500	76202930	13840	13840	13840	13840	0
356	20231102	141400	76202930	13840	13840	13840	13840	2
357	20231102	141300	76175250	13830	13830	13830	13830	0
358	20231102	141200	76175250	13830	13830	13830	13830	2
359	20231102	141100	76147590	13770	13770	13770	13770	0
360	20231102	141000	76147590	13770	13770	13770	13770	0
361	20231102	140900	76147590	13770	13770	13770	13770	0
362	20231102	140800	76147590	13770	13770	13770	13770	0
363	20231102	140700	76147590	13770	13770	13770	13770	0
364	20231102	140600	76147590	13770	13770	13770	13770	0
365	20231102	140500	76147590	13770	13770	13770	13770	0
366	20231102	140400	76147590	13770	13770	13770	13770	0
367	20231102	140300	76147590	13770	13770	13770	13770	0
368	20231102	140200	76147590	13770	13770	13770	13770	0
369	20231102	140100	76147590	13770	13770	13770	13770	23
370	20231102	140000	75830880	13810	13800	13810	13800	10
371	20231102	135900	75692870	13770	13770	13770	13770	7
372	20231102	135800	75596480	13760	13760	13760	13760	43
373	20231102	135700	75004800	13800	13820	13820	13800	214
374	20231102	135600	72049500	13830	13850	13850	13830	142
375	20231102	135500	70084230	13860	13860	13860	13860	1
376	20231102	135400	70070370	13980	13980	13980	13980	0
377	20231102	135300	70070370	13980	13980	13980	13980	0
378	20231102	135200	70070370	13980	13980	13980	13980	0
379	20231102	135100	70070370	13980	13980	13980	13980	0
380	20231102	135000	70070370	13980	13980	13980	13980	0
381	20231102	134900	70070370	13980	13980	13980	13980	0
382	20231102	134800	70070370	13980	13980	13980	13980	0
383	20231102	134700	70070370	13980	13980	13980	13980	0
384	20231102	134600	70070370	13980	13980	13980	13980	0
385	20231102	134500	70070370	13980	13980	13980	13980	0
386	20231102	134400	70070370	13980	13980	13980	13980	0
387	20231102	134300	70070370	13980	13980	13980	13980	0
388	20231102	134200	70070370	13980	13980	13980	13980	0
389	20231102	134100	70070370	13980	13980	13980	13980	0
390	20231102	134000	70070370	13980	13980	13980	13980	0
391	20231102	133900	70070370	13980	13980	13980	13980	0
392	20231102	133800	70070370	13980	13980	13980	13980	0
393	20231102	133700	70070370	13980	13980	13980	13980	1
394	20231102	133600	70056390	13850	13850	13850	13850	0
395	20231102	133500	70056390	13850	13850	13850	13850	0
396	20231102	133400	70056390	13850	13850	13850	13850	0
397	20231102	133300	70056390	13850	13850	13850	13850	0
398	20231102	133200	70056390	13850	13850	13850	13850	0
399	20231102	133100	70056390	13850	13850	13850	13850	0
400	20231102	133000	70056390	13850	13850	13850	13850	0
401	20231102	132900	70056390	13850	13850	13850	13850	0
402	20231102	132800	70056390	13850	13850	13850	13850	0
403	20231102	132700	70056390	13850	13850	13850	13850	0
404	20231102	132600	70056390	13850	13850	13850	13850	0
405	20231102	132500	70056390	13850	13850	13850	13850	0
406	20231102	132400	70056390	13850	13850	13850	13850	0
407	20231102	132300	70056390	13850	13850	13850	13850	80
408	20231102	132200	68948390	13950	13950	13950	13950	0
409	20231102	132100	68948390	13950	13950	13950	13950	0
410	20231102	132000	68948390	13950	13950	13950	13950	0
411	20231102	131900	68948390	13950	13950	13950	13950	0
412	20231102	131800	68948390	13950	13950	13950	13950	0
413	20231102	131700	68948390	13950	13950	13950	13950	0
414	20231102	131600	68948390	13950	13950	13950	13950	0
415	20231102	131500	68948390	13950	13950	13950	13950	0
416	20231102	131400	68948390	13950	13950	13950	13950	0
417	20231102	131300	68948390	13950	13950	13950	13950	0
418	20231102	131200	68948390	13950	13950	13950	13950	0
419	20231102	131100	68948390	13950	13950	13950	13950	0
420	20231102	131000	68948390	13950	13950	13950	13950	0
421	20231102	130900	68948390	13950	13950	13950	13950	0
422	20231102	130800	68948390	13950	13950	13950	13950	0
423	20231102	130700	68948390	13950	13950	13950	13950	0
424	20231102	130600	68948390	13950	13950	13950	13950	0
425	20231102	130500	68948390	13950	13950	13950	13950	0
426	20231102	130400	68948390	13950	13950	13950	13950	0
427	20231102	130300	68948390	13950	13950	13950	13950	0
428	20231102	130200	68948390	13950	13950	13950	13950	0
429	20231102	130100	68948390	13950	13950	13950	13950	0
430	20231102	130000	68948390	13950	13950	13950	13950	0
431	20231102	125900	68948390	13950	13950	13950	13950	0
432	20231102	125800	68948390	13950	13950	13950	13950	0
433	20231102	125700	68948390	13950	13950	13950	13950	0
434	20231102	125600	68948390	13950	13950	13950	13950	0
435	20231102	125500	68948390	13950	13950	13950	13950	0
436	20231102	125400	68948390	13950	13950	13950	13950	0
437	20231102	125300	68948390	13950	13950	13950	13950	0
438	20231102	125200	68948390	13950	13950	13950	13950	0
439	20231102	125100	68948390	13950	13950	13950	13950	0
440	20231102	125000	68948390	13950	13950	13950	13950	0
441	20231102	124900	68948390	13950	13950	13950	13950	0
442	20231102	124800	68948390	13950	13950	13950	13950	0
443	20231102	124700	68948390	13950	13950	13950	13950	0
444	20231102	124600	68948390	13950	13950	13950	13950	0
445	20231102	124500	68948390	13950	13950	13950	13950	0
446	20231102	124400	68948390	13950	13950	13950	13950	0
447	20231102	124300	68948390	13950	13950	13950	13950	0
448	20231102	124200	68948390	13950	13950	13950	13950	0
449	20231102	124100	68948390	13950	13950	13950	13950	0
450	20231102	124000	68948390	13950	13950	13950	13950	0
451	20231102	123900	68948390	13950	13950	13950	13950	0
452	20231102	123800	68948390	13950	13950	13950	13950	0
453	20231102	123700	68948390	13950	13950	13950	13950	0
454	20231102	123600	68948390	13950	13950	13950	13950	0
455	20231102	123500	68948390	13950	13950	13950	13950	0
456	20231102	123400	68948390	13950	13950	13950	13950	0
457	20231102	123300	68948390	13950	13950	13950	13950	0
458	20231102	123200	68948390	13950	13950	13950	13950	0
459	20231102	123100	68948390	13950	13950	13950	13950	0
460	20231102	123000	68948390	13950	13950	13950	13950	0
461	20231102	122900	68948390	13950	13950	13950	13950	0
462	20231102	122800	68948390	13950	13950	13950	13950	0
463	20231102	122700	68948390	13950	13950	13950	13950	0
464	20231102	122600	68948390	13950	13950	13950	13950	0
465	20231102	122500	68948390	13950	13950	13950	13950	0
466	20231102	122400	68948390	13950	13950	13950	13950	0
467	20231102	122300	68948390	13950	13950	13950	13950	0
468	20231102	122200	68948390	13950	13950	13950	13950	10
469	20231102	122100	68808890	14000	13850	14000	13850	120
470	20231102	122000	67145430	13850	13850	13850	13850	0
471	20231102	121900	67145430	13850	13850	13850	13850	0
472	20231102	121800	67145430	13850	13850	13850	13850	0
473	20231102	121700	67145430	13850	13850	13850	13850	0
474	20231102	121600	67145430	13850	13850	13850	13850	0
475	20231102	121500	67145430	13850	13850	13850	13850	0
476	20231102	121400	67145430	13850	13850	13850	13850	0
477	20231102	121300	67145430	13850	13850	13850	13850	0
478	20231102	121200	67145430	13850	13850	13850	13850	0
479	20231102	121100	67145430	13850	13850	13850	13850	0
480	20231102	121000	67145430	13850	13850	13850	13850	0
481	20231102	120900	67145430	13850	13850	13850	13850	1
482	20231102	120800	67131580	13850	13850	13850	13850	0
483	20231102	120700	67131580	13850	13850	13850	13850	0
484	20231102	120600	67131580	13850	13850	13850	13850	0
485	20231102	120500	67131580	13850	13850	13850	13850	0
486	20231102	120400	67131580	13850	13850	13850	13850	0
487	20231102	120300	67131580	13850	13850	13850	13850	0
488	20231102	120200	67131580	13850	13850	13850	13850	0
489	20231102	120100	67131580	13850	13850	13850	13850	0
490	20231102	120000	67131580	13850	13850	13850	13850	0
491	20231102	115900	67131580	13850	13850	13850	13850	0
492	20231102	115800	67131580	13850	13850	13850	13850	0
493	20231102	115700	67131580	13850	13850	13850	13850	0
494	20231102	115600	67131580	13850	13850	13850	13850	0
495	20231102	115500	67131580	13850	13850	13850	13850	0
496	20231102	115400	67131580	13850	13850	13850	13850	0
497	20231102	115300	67131580	13850	13850	13850	13850	0
498	20231102	115200	67131580	13850	13850	13850	13850	17
499	20231102	115100	66896130	13800	13910	13910	13800	424
500	20231102	115000	61029560	13910	13910	13910	13910	0
501	20231102	114900	61029560	13910	13910	13910	13910	0
502	20231102	114800	61029560	13910	13910	13910	13910	0
503	20231102	114700	61029560	13910	13920	13920	13910	30
504	20231102	114600	60612100	14040	14040	14040	14040	0
505	20231102	114500	60612100	14040	14040	14040	14040	0
506	20231102	114400	60612100	14040	14040	14040	14040	0
507	20231102	114300	60612100	14040	14040	14040	14040	0
508	20231102	114200	60612100	14040	14040	14040	14040	0
509	20231102	114100	60612100	14040	14040	14040	14040	0
510	20231102	114000	60612100	14040	14040	14040	14040	0
511	20231102	113900	60612100	14040	14040	14040	14040	0
512	20231102	113800	60612100	14040	14040	14040	14040	0
513	20231102	113700	60612100	14040	14040	14040	14040	0
514	20231102	113600	60612100	14040	14040	14040	14040	0
515	20231102	113500	60612100	14040	14010	14040	14010	40
516	20231102	113400	60050670	14040	13990	14040	13990	43
517	20231102	113300	59447050	13990	13990	13990	13990	0
518	20231102	113200	59447050	13990	13990	13990	13990	0
519	20231102	113100	59447050	13990	13990	13990	13990	0
520	20231102	113000	59447050	13990	13990	13990	13990	0
521	20231102	112900	59447050	13990	13990	13990	13990	0
522	20231102	112800	59447050	13990	13990	13990	13990	0
523	20231102	112700	59447050	13990	13990	13990	13990	0
524	20231102	112600	59447050	13990	13990	13990	13990	0
525	20231102	112500	59447050	13990	13990	13990	13990	1
526	20231102	112400	59433060	13900	13900	13900	13900	0
527	20231102	112300	59433060	13900	13900	13900	13900	0
528	20231102	112200	59433060	13900	13900	13900	13900	0
529	20231102	112100	59433060	13900	13900	13900	13900	0
530	20231102	112000	59433060	13900	13900	13900	13900	0
531	20231102	111900	59433060	13900	13900	13900	13900	0
532	20231102	111800	59433060	13900	13900	13900	13900	0
533	20231102	111700	59433060	13900	13900	13900	13900	0
534	20231102	111600	59433060	13900	13900	13900	13900	0
535	20231102	111500	59433060	13900	13900	13900	13900	0
536	20231102	111400	59433060	13900	13900	13900	13900	0
537	20231102	111300	59433060	13900	13900	13900	13900	0
538	20231102	111200	59433060	13900	13900	13900	13900	0
539	20231102	111100	59433060	13900	13900	13900	13900	0
540	20231102	111000	59433060	13900	13900	13900	13900	0
541	20231102	110900	59433060	13900	13900	13900	13900	0
542	20231102	110800	59433060	13900	13900	13900	13900	0
543	20231102	110700	59433060	13900	13900	13900	13900	0
544	20231102	110600	59433060	13900	13900	13900	13900	0
545	20231102	110500	59433060	13900	13900	13900	13900	0
546	20231102	110400	59433060	13900	13900	13900	13900	0
547	20231102	110300	59433060	13900	13900	13900	13900	0
548	20231102	110200	59433060	13900	13900	13900	13900	1
549	20231102	110100	59419160	14000	14000	14000	14000	0
550	20231102	110000	59419160	14000	14000	14000	14000	0
551	20231102	105900	59419160	14000	14000	14000	14000	0
552	20231102	105800	59419160	14000	14000	14000	14000	0
553	20231102	105700	59419160	14000	14000	14000	14000	10
554	20231102	105600	59279160	14030	13990	14030	13990	100
555	20231102	105500	57878810	13990	13990	13990	13990	0
556	20231102	105400	57878810	13990	13990	13990	13990	0
557	20231102	105300	57878810	13990	13990	13990	13990	0
558	20231102	105200	57878810	13990	13990	13990	13990	0
559	20231102	105100	57878810	13990	13990	13990	13990	0
560	20231102	105000	57878810	13990	13990	13990	13990	0
561	20231102	104900	57878810	13990	13990	13990	13990	0
562	20231102	104800	57878810	13990	13990	13990	13990	0
563	20231102	104700	57878810	13990	13990	13990	13990	0
564	20231102	104600	57878810	13990	13990	13990	13990	0
565	20231102	104500	57878810	13990	13990	13990	13990	0
566	20231102	104400	57878810	13990	13990	13990	13990	0
567	20231102	104300	57878810	13990	13990	13990	13990	0
568	20231102	104200	57878810	13990	13990	13990	13990	0
569	20231102	104100	57878810	13990	13990	13990	13990	0
570	20231102	104000	57878810	13990	13990	13990	13990	5
571	20231102	103900	57808860	14000	14000	14000	14000	0
572	20231102	103800	57808860	14000	14000	14000	14000	0
573	20231102	103700	57808860	14000	14000	14000	14000	0
574	20231102	103600	57808860	14000	14000	14000	14000	0
575	20231102	103500	57808860	14000	14000	14000	14000	0
576	20231102	103400	57808860	14000	14000	14000	14000	0
577	20231102	103300	57808860	14000	14000	14000	14000	0
578	20231102	103200	57808860	14000	14000	14000	14000	0
579	20231102	103100	57808860	14000	14000	14000	14000	0
580	20231102	103000	57808860	14000	14000	14000	14000	0
581	20231102	102900	57808860	14000	14000	14000	14000	0
582	20231102	102800	57808860	14000	14000	14000	14000	0
583	20231102	102700	57808860	14000	14000	14000	14000	0
584	20231102	102600	57808860	14000	14000	14000	14000	0
585	20231102	102500	57808860	14000	14000	14000	14000	0
586	20231102	102400	57808860	14000	14000	14000	14000	0
587	20231102	102300	57808860	14000	14000	14000	14000	0
588	20231102	102200	57808860	14000	14000	14000	14000	0
589	20231102	102100	57808860	14000	14000	14000	14000	0
590	20231102	102000	57808860	14000	14000	14000	14000	0
591	20231102	101900	57808860	14000	14000	14000	14000	0
592	20231102	101800	57808860	14000	14000	14000	14000	0
593	20231102	101700	57808860	14000	14000	14000	14000	0
594	20231102	101600	57808860	14000	14000	14000	14000	0
595	20231102	101500	57808860	14000	14000	14000	14000	0
596	20231102	101400	57808860	14000	14000	14000	14000	0
597	20231102	101300	57808860	14000	14000	14000	14000	0
598	20231102	101200	57808860	14000	14000	14000	14000	0
599	20231102	101100	57808860	14000	14000	14000	14000	0
600	20231102	101000	57808860	14000	14000	14000	14000	0
601	20231102	100900	57808860	14000	14000	14000	14000	0
602	20231102	100800	57808860	14000	14000	14000	14000	0
603	20231102	100700	57808860	14000	14000	14000	14000	0
604	20231102	100600	57808860	14000	14000	14000	14000	0
605	20231102	100500	57808860	14000	14000	14000	14000	0
606	20231102	100400	57808860	14000	14000	14000	14000	0
607	20231102	100300	57808860	14000	14000	14000	14000	0
608	20231102	100200	57808860	14000	14000	14000	14000	0
609	20231102	100100	57808860	14000	14000	14000	14000	1
610	20231102	100000	57794860	14000	14000	14000	14000	0
611	20231102	095900	57794860	14000	14000	14000	14000	0
612	20231102	095800	57794860	14000	14000	14000	14000	0
613	20231102	095700	57794860	14000	14000	14000	14000	0
614	20231102	095600	57794860	14000	14000	14000	14000	0
615	20231102	095500	57794860	14000	14000	14000	14000	0
616	20231102	095400	57794860	14000	14000	14000	14000	0
617	20231102	095300	57794860	14000	14000	14000	14000	0
618	20231102	095200	57794860	14000	14000	14000	14000	0
619	20231102	095100	57794860	14000	14000	14000	14000	0
620	20231102	095000	57794860	14000	14000	14000	14000	0
621	20231102	094900	57794860	14000	14000	14000	14000	0
622	20231102	094800	57794860	14000	13990	14000	13990	31
623	20231102	094700	57360920	13990	13990	13990	13990	172
624	20231102	094600	54954640	13990	13990	13990	13990	0
625	20231102	094500	54954640	13990	13990	13990	13990	0
626	20231102	094400	54954640	13990	13990	13990	13990	0
627	20231102	094300	54954640	13990	13990	13990	13990	0
628	20231102	094200	54954640	13990	13990	13990	13990	0
629	20231102	094100	54954640	13990	13990	13990	13990	0
630	20231102	094000	54954640	13990	13990	13990	13990	0
631	20231102	093900	54954640	13990	13990	13990	13990	0
632	20231102	093800	54954640	13990	13990	13990	13990	0
633	20231102	093700	54954640	13990	13990	13990	13990	0
634	20231102	093600	54954640	13990	13990	13990	13990	0
635	20231102	093500	54954640	13990	13990	13990	13990	0
636	20231102	093400	54954640	13990	13990	13990	13990	1
637	20231102	093300	54940650	13990	13990	13990	13990	0
638	20231102	093200	54940650	13990	13990	13990	13990	1
639	20231102	093100	54926660	14020	14020	14020	14020	0
640	20231102	093000	54926660	14020	14020	14020	14020	0
641	20231102	092900	54926660	14020	14020	14020	14020	0
642	20231102	092800	54926660	14020	14020	14020	14020	0
643	20231102	092700	54926660	14020	14020	14020	14020	0
644	20231102	092600	54926660	14020	14020	14020	14020	0
645	20231102	092500	54926660	14020	14020	14020	14020	115
646	20231102	092400	53314360	14020	14020	14020	14020	0
647	20231102	092300	53314360	14020	14020	14020	14020	0
648	20231102	092200	53314360	14020	14020	14020	14020	0
649	20231102	092100	53314360	14020	14020	14020	14020	0
650	20231102	092000	53314360	14020	14020	14020	14020	0
651	20231102	091900	53314360	14020	14020	14020	14020	0
652	20231102	091800	53314360	14020	14020	14020	14020	0
653	20231102	091700	53314360	14020	14020	14020	14020	10
654	20231102	091600	53174160	14040	14050	14140	14040	101
655	20231102	091500	51754760	14050	14150	14150	14000	60
656	20231102	091400	50910660	14190	14280	14280	14190	1013
657	20231102	091300	36445990	14290	14290	14290	14290	0
658	20231102	091200	36445990	14290	14200	14300	14200	1048
659	20231102	091100	21461540	14400	14400	14400	14400	0
660	20231102	091000	21461540	14400	14400	14400	14400	0
661	20231102	090900	21461540	14400	13700	14400	13700	1000
662	20231102	090800	7370190	13700	13700	13700	13700	0
663	20231102	090700	7370190	13700	13700	13700	13700	7
664	20231102	090600	7274290	13700	13700	13700	13700	0
665	20231102	090500	7274290	13700	13700	13700	13700	0
666	20231102	090400	7274290	13700	13700	13700	13700	0
667	20231102	090300	7274290	13700	13700	13700	13700	0
668	20231102	090200	7274290	13700	13700	13700	13700	478
669	20231102	090100	725690	13500	13500	13500	13500	0
670	20231102	090000	725690	13500	13700	13700	13500	53