KissMeData/216080/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	203500	509906360	17790	17790	17790	17790	422
3	20231103	203400	509906360	17790	17790	17790	17790	0
4	20231103	203300	509906360	17790	17790	17790	17790	0
5	20231103	203200	509906360	17790	17790	17790	17790	0
6	20231103	203100	509906360	17790	17790	17790	17790	0
7	20231103	203000	509906360	17790	17790	17790	17790	0
8	20231103	202900	509906360	17790	17790	17790	17790	0
9	20231103	202800	509906360	17790	17790	17790	17790	0
10	20231103	202700	509906360	17790	17790	17790	17790	0
11	20231103	202600	509906360	17790	17790	17790	17790	0
12	20231103	202500	509906360	17790	17790	17790	17790	0
13	20231103	202400	509906360	17790	17790	17790	17790	0
14	20231103	202300	509906360	17790	17790	17790	17790	0
15	20231103	202200	509906360	17790	17790	17790	17790	0
16	20231103	202100	509906360	17790	17790	17790	17790	0
17	20231103	202000	509906360	17790	17790	17790	17790	0
18	20231103	201900	509906360	17790	17790	17790	17790	0
19	20231103	201800	509906360	17790	17790	17790	17790	0
20	20231103	201700	509906360	17790	17790	17790	17790	0
21	20231103	201600	509906360	17790	17790	17790	17790	0
22	20231103	201500	509906360	17790	17790	17790	17790	0
23	20231103	201400	509906360	17790	17790	17790	17790	0
24	20231103	201300	509906360	17790	17790	17790	17790	0
25	20231103	201200	509906360	17790	17790	17790	17790	0
26	20231103	201100	509906360	17790	17790	17790	17790	0
27	20231103	201000	509906360	17790	17790	17790	17790	0
28	20231103	200900	509906360	17790	17790	17790	17790	0
29	20231103	200800	509906360	17790	17790	17790	17790	0
30	20231103	200700	509906360	17790	17790	17790	17790	0
31	20231103	200600	509906360	17790	17790	17790	17790	0
32	20231103	200500	509906360	17790	17790	17790	17790	422
33	20231103	200400	509906360	17790	17790	17790	17790	0
34	20231103	200300	509906360	17790	17790	17790	17790	0
35	20231103	200200	509906360	17790	17790	17790	17790	0
36	20231103	200100	509906360	17790	17790	17790	17790	0
37	20231103	200000	509906360	17790	17790	17790	17790	0
38	20231103	195900	509906360	17790	17790	17790	17790	0
39	20231103	195800	509906360	17790	17790	17790	17790	0
40	20231103	195700	509906360	17790	17790	17790	17790	0
41	20231103	195600	509906360	17790	17790	17790	17790	0
42	20231103	195500	509906360	17790	17790	17790	17790	0
43	20231103	195400	509906360	17790	17790	17790	17790	0
44	20231103	195300	509906360	17790	17790	17790	17790	0
45	20231103	195200	509906360	17790	17790	17790	17790	0
46	20231103	195100	509906360	17790	17790	17790	17790	0
47	20231103	195000	509906360	17790	17790	17790	17790	0
48	20231103	194900	509906360	17790	17790	17790	17790	0
49	20231103	194800	509906360	17790	17790	17790	17790	0
50	20231103	194700	509906360	17790	17790	17790	17790	0
51	20231103	194600	509906360	17790	17790	17790	17790	0
52	20231103	194500	509906360	17790	17790	17790	17790	0
53	20231103	194400	509906360	17790	17790	17790	17790	0
54	20231103	194300	509906360	17790	17790	17790	17790	0
55	20231103	194200	509906360	17790	17790	17790	17790	0
56	20231103	194100	509906360	17790	17790	17790	17790	0
57	20231103	194000	509906360	17790	17790	17790	17790	0
58	20231103	193900	509906360	17790	17790	17790	17790	0
59	20231103	193800	509906360	17790	17790	17790	17790	0
60	20231103	193700	509906360	17790	17790	17790	17790	0
61	20231103	193600	509906360	17790	17790	17790	17790	0
62	20231103	193500	509906360	17790	17790	17790	17790	422
63	20231103	193400	509906360	17790	17790	17790	17790	0
64	20231103	193300	509906360	17790	17790	17790	17790	0
65	20231103	193200	509906360	17790	17790	17790	17790	0
66	20231103	193100	509906360	17790	17790	17790	17790	0
67	20231103	193000	509906360	17790	17790	17790	17790	0
68	20231103	192900	509906360	17790	17790	17790	17790	0
69	20231103	192800	509906360	17790	17790	17790	17790	0
70	20231103	192700	509906360	17790	17790	17790	17790	0
71	20231103	192600	509906360	17790	17790	17790	17790	0
72	20231103	192500	509906360	17790	17790	17790	17790	0
73	20231103	192400	509906360	17790	17790	17790	17790	0
74	20231103	192300	509906360	17790	17790	17790	17790	0
75	20231103	192200	509906360	17790	17790	17790	17790	0
76	20231103	192100	509906360	17790	17790	17790	17790	0
77	20231103	192000	509906360	17790	17790	17790	17790	0
78	20231103	191900	509906360	17790	17790	17790	17790	0
79	20231103	191800	509906360	17790	17790	17790	17790	0
80	20231103	191700	509906360	17790	17790	17790	17790	0
81	20231103	191600	509906360	17790	17790	17790	17790	0
82	20231103	191500	509906360	17790	17790	17790	17790	0
83	20231103	191400	509906360	17790	17790	17790	17790	0
84	20231103	191300	509906360	17790	17790	17790	17790	0
85	20231103	191200	509906360	17790	17790	17790	17790	0
86	20231103	191100	509906360	17790	17790	17790	17790	0
87	20231103	191000	509906360	17790	17790	17790	17790	0
88	20231103	190900	509906360	17790	17790	17790	17790	0
89	20231103	190800	509906360	17790	17790	17790	17790	0
90	20231103	190700	509906360	17790	17790	17790	17790	0
91	20231103	190600	509906360	17790	17790	17790	17790	0
92	20231103	190500	509906360	17790	17790	17790	17790	422
93	20231103	190400	509906360	17790	17790	17790	17790	0
94	20231103	190300	509906360	17790	17790	17790	17790	0
95	20231103	190200	509906360	17790	17790	17790	17790	0
96	20231103	190100	509906360	17790	17790	17790	17790	0
97	20231103	190000	509906360	17790	17790	17790	17790	0
98	20231103	185900	509906360	17790	17790	17790	17790	0
99	20231103	185800	509906360	17790	17790	17790	17790	0
100	20231103	185700	509906360	17790	17790	17790	17790	0
101	20231103	185600	509906360	17790	17790	17790	17790	0
102	20231103	185500	509906360	17790	17790	17790	17790	0
103	20231103	185400	509906360	17790	17790	17790	17790	0
104	20231103	185300	509906360	17790	17790	17790	17790	0
105	20231103	185200	509906360	17790	17790	17790	17790	0
106	20231103	185100	509906360	17790	17790	17790	17790	0
107	20231103	185000	509906360	17790	17790	17790	17790	0
108	20231103	184900	509906360	17790	17790	17790	17790	0
109	20231103	184800	509906360	17790	17790	17790	17790	0
110	20231103	184700	509906360	17790	17790	17790	17790	0
111	20231103	184600	509906360	17790	17790	17790	17790	0
112	20231103	184500	509906360	17790	17790	17790	17790	0
113	20231103	184400	509906360	17790	17790	17790	17790	0
114	20231103	184300	509906360	17790	17790	17790	17790	0
115	20231103	184200	509906360	17790	17790	17790	17790	0
116	20231103	184100	509906360	17790	17790	17790	17790	0
117	20231103	184000	509906360	17790	17790	17790	17790	0
118	20231103	183900	509906360	17790	17790	17790	17790	0
119	20231103	183800	509906360	17790	17790	17790	17790	0
120	20231103	183700	509906360	17790	17790	17790	17790	0
121	20231103	183600	509906360	17790	17790	17790	17790	0
122	20231103	183500	509906360	17790	17790	17790	17790	422
123	20231103	183400	509906360	17790	17790	17790	17790	0
124	20231103	183300	509906360	17790	17790	17790	17790	0
125	20231103	183200	509906360	17790	17790	17790	17790	0
126	20231103	183100	509906360	17790	17790	17790	17790	0
127	20231103	183000	509906360	17790	17790	17790	17790	0
128	20231103	182900	509906360	17790	17790	17790	17790	0
129	20231103	182800	509906360	17790	17790	17790	17790	0
130	20231103	182700	509906360	17790	17790	17790	17790	0
131	20231103	182600	509906360	17790	17790	17790	17790	0
132	20231103	182500	509906360	17790	17790	17790	17790	0
133	20231103	182400	509906360	17790	17790	17790	17790	0
134	20231103	182300	509906360	17790	17790	17790	17790	0
135	20231103	182200	509906360	17790	17790	17790	17790	0
136	20231103	182100	509906360	17790	17790	17790	17790	0
137	20231103	182000	509906360	17790	17790	17790	17790	0
138	20231103	181900	509906360	17790	17790	17790	17790	0
139	20231103	181800	509906360	17790	17790	17790	17790	0
140	20231103	181700	509906360	17790	17790	17790	17790	0
141	20231103	181600	509906360	17790	17790	17790	17790	0
142	20231103	181500	509906360	17790	17790	17790	17790	0
143	20231103	181400	509906360	17790	17790	17790	17790	0
144	20231103	181300	509906360	17790	17790	17790	17790	0
145	20231103	181200	509906360	17790	17790	17790	17790	0
146	20231103	181100	509906360	17790	17790	17790	17790	0
147	20231103	181000	509906360	17790	17790	17790	17790	0
148	20231103	180900	509906360	17790	17790	17790	17790	0
149	20231103	180800	509906360	17790	17790	17790	17790	0
150	20231103	180700	509906360	17790	17790	17790	17790	0
151	20231103	180600	509906360	17790	17790	17790	17790	0
152	20231103	180500	509906360	17790	17790	17790	17790	422
153	20231103	180400	509906360	17790	17790	17790	17790	0
154	20231103	180300	509906360	17790	17790	17790	17790	0
155	20231103	180200	509906360	17790	17790	17790	17790	0
156	20231103	180100	509906360	17790	17790	17790	17790	0
157	20231103	180000	509906360	17790	17790	17790	17790	0
158	20231103	175900	509906360	17790	17790	17790	17790	0
159	20231103	175800	509906360	17790	17790	17790	17790	0
160	20231103	175700	509906360	17790	17790	17790	17790	0
161	20231103	175600	509906360	17790	17790	17790	17790	0
162	20231103	175500	509906360	17790	17790	17790	17790	0
163	20231103	175400	509906360	17790	17790	17790	17790	0
164	20231103	175300	509906360	17790	17790	17790	17790	0
165	20231103	175200	509906360	17790	17790	17790	17790	0
166	20231103	175100	509906360	17790	17790	17790	17790	0
167	20231103	175000	509906360	17790	17790	17790	17790	0
168	20231103	174900	509906360	17790	17790	17790	17790	0
169	20231103	174800	509906360	17790	17790	17790	17790	0
170	20231103	174700	509906360	17790	17790	17790	17790	0
171	20231103	174600	509906360	17790	17790	17790	17790	0
172	20231103	174500	509906360	17790	17790	17790	17790	0
173	20231103	174400	509906360	17790	17790	17790	17790	0
174	20231103	174300	509906360	17790	17790	17790	17790	0
175	20231103	174200	509906360	17790	17790	17790	17790	0
176	20231103	174100	509906360	17790	17790	17790	17790	0
177	20231103	174000	509906360	17790	17790	17790	17790	0
178	20231103	173900	509906360	17790	17790	17790	17790	0
179	20231103	173800	509906360	17790	17790	17790	17790	0
180	20231103	173700	509906360	17790	17790	17790	17790	0
181	20231103	173600	509906360	17790	17790	17790	17790	0
182	20231103	173500	509906360	17790	17790	17790	17790	422
183	20231103	173400	509906360	17790	17790	17790	17790	0
184	20231103	173300	509906360	17790	17790	17790	17790	0
185	20231103	173200	509906360	17790	17790	17790	17790	0
186	20231103	173100	509906360	17790	17790	17790	17790	0
187	20231103	173000	509906360	17790	17790	17790	17790	0
188	20231103	172900	509906360	17790	17790	17790	17790	0
189	20231103	172800	509906360	17790	17790	17790	17790	0
190	20231103	172700	509906360	17790	17790	17790	17790	0
191	20231103	172600	509906360	17790	17790	17790	17790	0
192	20231103	172500	509906360	17790	17790	17790	17790	0
193	20231103	172400	509906360	17790	17790	17790	17790	0
194	20231103	172300	509906360	17790	17790	17790	17790	0
195	20231103	172200	509906360	17790	17790	17790	17790	0
196	20231103	172100	509906360	17790	17790	17790	17790	0
197	20231103	172000	509906360	17790	17790	17790	17790	0
198	20231103	171900	509906360	17790	17790	17790	17790	0
199	20231103	171800	509906360	17790	17790	17790	17790	0
200	20231103	171700	509906360	17790	17790	17790	17790	0
201	20231103	171600	509906360	17790	17790	17790	17790	0
202	20231103	171500	509906360	17790	17790	17790	17790	0
203	20231103	171400	509906360	17790	17790	17790	17790	0
204	20231103	171300	509906360	17790	17790	17790	17790	0
205	20231103	171200	509906360	17790	17790	17790	17790	0
206	20231103	171100	509906360	17790	17790	17790	17790	0
207	20231103	171000	509906360	17790	17790	17790	17790	0
208	20231103	170900	509906360	17790	17790	17790	17790	0
209	20231103	170800	509906360	17790	17790	17790	17790	0
210	20231103	170700	509906360	17790	17790	17790	17790	0
211	20231103	170600	509906360	17790	17790	17790	17790	0
212	20231103	170500	509906360	17790	17790	17790	17790	422
213	20231103	170400	509906360	17790	17790	17790	17790	0
214	20231103	170300	509906360	17790	17790	17790	17790	0
215	20231103	170200	509906360	17790	17790	17790	17790	0
216	20231103	170100	509906360	17790	17790	17790	17790	0
217	20231103	170000	509906360	17790	17790	17790	17790	0
218	20231103	165900	509906360	17790	17790	17790	17790	0
219	20231103	165800	509906360	17790	17790	17790	17790	0
220	20231103	165700	509906360	17790	17790	17790	17790	0
221	20231103	165600	509906360	17790	17790	17790	17790	0
222	20231103	165500	509906360	17790	17790	17790	17790	0
223	20231103	165400	509906360	17790	17790	17790	17790	0
224	20231103	165300	509906360	17790	17790	17790	17790	0
225	20231103	165200	509906360	17790	17790	17790	17790	0
226	20231103	165100	509906360	17790	17790	17790	17790	0
227	20231103	165000	509906360	17790	17790	17790	17790	0
228	20231103	164900	509906360	17790	17790	17790	17790	0
229	20231103	164800	509906360	17790	17790	17790	17790	0
230	20231103	164700	509906360	17790	17790	17790	17790	0
231	20231103	164600	509906360	17790	17790	17790	17790	0
232	20231103	164500	509906360	17790	17790	17790	17790	0
233	20231103	164400	509906360	17790	17790	17790	17790	0
234	20231103	164300	509906360	17790	17790	17790	17790	0
235	20231103	164200	509906360	17790	17790	17790	17790	0
236	20231103	164100	509906360	17790	17790	17790	17790	0
237	20231103	164000	509906360	17790	17790	17790	17790	0
238	20231103	163900	509906360	17790	17790	17790	17790	0
239	20231103	163800	509906360	17790	17790	17790	17790	0
240	20231103	163700	509906360	17790	17790	17790	17790	0
241	20231103	163600	509906360	17790	17790	17790	17790	0
242	20231103	163500	509906360	17790	17790	17790	17790	422
243	20231103	163400	509906360	17790	17790	17790	17790	0
244	20231103	163300	509906360	17790	17790	17790	17790	0
245	20231103	163200	509906360	17790	17790	17790	17790	0
246	20231103	163100	509906360	17790	17790	17790	17790	0
247	20231103	163000	509906360	17790	17790	17790	17790	0
248	20231103	162900	509906360	17790	17790	17790	17790	0
249	20231103	162800	509906360	17790	17790	17790	17790	0
250	20231103	162700	509906360	17790	17790	17790	17790	0
251	20231103	162600	509906360	17790	17790	17790	17790	0
252	20231103	162500	509906360	17790	17790	17790	17790	0
253	20231103	162400	509906360	17790	17790	17790	17790	0
254	20231103	162300	509906360	17790	17790	17790	17790	0
255	20231103	162200	509906360	17790	17790	17790	17790	0
256	20231103	162100	509906360	17790	17790	17790	17790	0
257	20231103	162000	509906360	17790	17790	17790	17790	0
258	20231103	161900	509906360	17790	17790	17790	17790	0
259	20231103	161800	509906360	17790	17790	17790	17790	0
260	20231103	161700	509906360	17790	17790	17790	17790	0
261	20231103	161600	509906360	17790	17790	17790	17790	0
262	20231103	161500	509906360	17790	17790	17790	17790	0
263	20231103	161400	509906360	17790	17790	17790	17790	0
264	20231103	161300	509906360	17790	17790	17790	17790	0
265	20231103	161200	509906360	17790	17790	17790	17790	0
266	20231103	161100	509906360	17790	17790	17790	17790	0
267	20231103	161000	509906360	17790	17790	17790	17790	0
268	20231103	160900	509906360	17790	17790	17790	17790	0
269	20231103	160800	509906360	17790	17790	17790	17790	0
270	20231103	160700	509906360	17790	17790	17790	17790	0
271	20231103	160600	509906360	17790	17790	17790	17790	0
272	20231103	160500	509906360	17790	17790	17790	17790	422
273	20231103	160400	509906360	17790	17790	17790	17790	0
274	20231103	160300	509906360	17790	17790	17790	17790	0
275	20231103	160200	509906360	17790	17790	17790	17790	0
276	20231103	160100	509906360	17790	17790	17790	17790	0
277	20231103	160000	509906360	17790	17790	17790	17790	0
278	20231103	155900	509906360	17790	17790	17790	17790	0
279	20231103	155800	509906360	17790	17790	17790	17790	0
280	20231103	155700	509906360	17790	17790	17790	17790	0
281	20231103	155600	509906360	17790	17790	17790	17790	0
282	20231103	155500	509906360	17790	17790	17790	17790	0
283	20231103	155400	509906360	17790	17790	17790	17790	0
284	20231103	155300	509906360	17790	17790	17790	17790	0
285	20231103	155200	509906360	17790	17790	17790	17790	0
286	20231103	155100	509906360	17790	17790	17790	17790	0
287	20231103	155000	509906360	17790	17790	17790	17790	0
288	20231103	154900	509906360	17790	17790	17790	17790	0
289	20231103	154800	509906360	17790	17790	17790	17790	0
290	20231103	154700	509906360	17790	17790	17790	17790	0
291	20231103	154600	509906360	17790	17790	17790	17790	0
292	20231103	154500	509906360	17790	17790	17790	17790	0
293	20231103	154400	509906360	17790	17790	17790	17790	0
294	20231103	154300	509906360	17790	17790	17790	17790	0
295	20231103	154200	509906360	17790	17790	17790	17790	0
296	20231103	154100	509906360	17790	17790	17790	17790	0
297	20231103	154000	509906360	17790	17790	17790	17790	0
298	20231103	153900	509906360	17790	17790	17790	17790	0
299	20231103	153800	509906360	17790	17790	17790	17790	0
300	20231103	153700	509906360	17790	17790	17790	17790	0
301	20231103	153600	509906360	17790	17790	17790	17790	0
302	20231103	153500	509906360	17790	17790	17790	17790	422
303	20231103	153400	509906360	17790	17790	17790	17790	0
304	20231103	153300	509906360	17790	17790	17790	17790	0
305	20231103	153200	509906360	17790	17790	17790	17790	0
306	20231103	153100	509906360	17790	17790	17790	17790	0
307	20231103	153000	509906360	17790	17790	17790	17790	422
308	20231103	152900	502398980	17800	17800	17800	17800	0
309	20231103	152800	502398980	17800	17800	17800	17800	0
310	20231103	152700	502398980	17800	17800	17800	17800	0
311	20231103	152600	502398980	17800	17800	17800	17800	0
312	20231103	152500	502398980	17800	17800	17800	17800	0
313	20231103	152400	502398980	17800	17800	17800	17800	0
314	20231103	152300	502398980	17800	17800	17800	17800	0
315	20231103	152200	502398980	17800	17800	17800	17800	0
316	20231103	152100	502398980	17800	17800	17800	17800	0
317	20231103	152000	502398980	17800	17800	17800	17800	0
318	20231103	151900	502398980	17800	17770	17800	17760	159
319	20231103	151800	499572070	17800	17770	17800	17770	16
320	20231103	151700	499287690	17800	17760	17800	17760	128
321	20231103	151600	497013240	17760	17760	17810	17760	12
322	20231103	151500	496800070	17810	17810	17810	17810	0
323	20231103	151400	496800070	17810	17760	17810	17760	28
324	20231103	151300	496302640	17810	17760	17810	17760	24
325	20231103	151200	495876300	17760	17770	17820	17760	33
326	20231103	151100	495290030	17820	17780	17820	17780	14
327	20231103	151000	495041030	17820	17820	17820	17820	0
328	20231103	150900	495041030	17820	17790	17820	17790	17
329	20231103	150800	494738570	17800	17800	17810	17800	274
330	20231103	150700	489861070	17820	17820	17820	17820	6
331	20231103	150600	489754150	17800	17820	17820	17800	310
332	20231103	150500	484235990	17870	17870	17870	17870	1
333	20231103	150400	484218120	17870	17870	17870	17870	3
334	20231103	150300	484164510	17890	17890	17890	17890	0
335	20231103	150200	484164510	17890	17890	17890	17890	0
336	20231103	150100	484164510	17890	17890	17890	17890	0
337	20231103	150000	484164510	17890	17890	17890	17890	0
338	20231103	145900	484164510	17890	17800	17890	17800	41
339	20231103	145800	483434620	17800	17800	17800	17800	0
340	20231103	145700	483434620	17800	17800	17800	17800	0
341	20231103	145600	483434620	17800	17840	17840	17790	1006
342	20231103	145500	465527830	17840	17840	17840	17840	0
343	20231103	145400	465527830	17840	17820	17840	17800	274
344	20231103	145300	460650040	17820	17820	17820	17820	16
345	20231103	145200	460364920	17880	17880	17880	17880	1
346	20231103	145100	460347040	17880	17880	17890	17880	83
347	20231103	145000	458862990	17880	17880	17880	17880	537
348	20231103	144900	449261430	17880	17880	17880	17880	15
349	20231103	144800	448993230	17880	17880	17880	17880	0
350	20231103	144700	448993230	17880	17880	17880	17880	1
351	20231103	144600	448975350	17810	17810	17810	17810	0
352	20231103	144500	448975350	17810	17810	17810	17810	0
353	20231103	144400	448975350	17810	17880	17880	17810	514
354	20231103	144300	439793010	17880	17880	17880	17880	0
355	20231103	144200	439793010	17880	17880	17880	17880	0
356	20231103	144100	439793010	17880	17880	17880	17880	2
357	20231103	144000	439757250	17810	17810	17810	17810	0
358	20231103	143900	439757250	17810	17810	17810	17810	50
359	20231103	143800	438866750	17810	17810	17810	17810	1
360	20231103	143700	438848940	17890	17890	17890	17890	0
361	20231103	143600	438848940	17890	17890	17890	17890	0
362	20231103	143500	438848940	17890	17890	17890	17890	0
363	20231103	143400	438848940	17890	17890	17890	17890	0
364	20231103	143300	438848940	17890	17890	17890	17890	0
365	20231103	143200	438848940	17890	17890	17890	17890	0
366	20231103	143100	438848940	17890	17890	17890	17890	0
367	20231103	143000	438848940	17890	17890	17890	17890	0
368	20231103	142900	438848940	17890	17890	17890	17890	0
369	20231103	142800	438848940	17890	17890	17890	17890	0
370	20231103	142700	438848940	17890	17890	17890	17890	2
371	20231103	142600	438813160	17900	17900	17900	17900	0
372	20231103	142500	438813160	17900	17900	17900	17900	1
373	20231103	142400	438795260	17810	17900	17910	17800	258
374	20231103	142300	434194040	17910	17910	17910	17910	0
375	20231103	142200	434194040	17910	17910	17910	17910	0
376	20231103	142100	434194040	17910	17910	17910	17910	1
377	20231103	142000	434176130	17810	17750	17810	17750	566
378	20231103	141900	424101520	17800	17800	17800	17800	0
379	20231103	141800	424101520	17800	17800	17800	17800	1
380	20231103	141700	424083720	17750	17750	17750	17750	0
381	20231103	141600	424083720	17750	17750	17750	17750	0
382	20231103	141500	424083720	17750	17750	17750	17750	9
383	20231103	141400	423923970	17740	17740	17740	17740	0
384	20231103	141300	423923970	17740	17740	17740	17740	37
385	20231103	141200	423267590	17730	17730	17730	17730	0
386	20231103	141100	423267590	17730	17750	17750	17730	47
387	20231103	141000	422433860	17730	17730	17730	17730	39
388	20231103	140900	421742390	17730	17730	17730	17730	19
389	20231103	140800	421405520	17730	17730	17730	17730	0
390	20231103	140700	421405520	17730	17730	17730	17730	0
391	20231103	140600	421405520	17730	17730	17730	17730	0
392	20231103	140500	421405520	17730	17730	17730	17730	50
393	20231103	140400	420519020	17730	17730	17730	17730	0
394	20231103	140300	420519020	17730	17730	17730	17730	0
395	20231103	140200	420519020	17730	17730	17730	17730	30
396	20231103	140100	419987120	17740	17740	17740	17740	63
397	20231103	140000	418869500	17750	17750	17750	17750	12
398	20231103	135900	418656500	17750	17750	17750	17750	0
399	20231103	135800	418656500	17750	17740	17750	17740	12
400	20231103	135700	418443520	17800	17800	17800	17800	0
401	20231103	135600	418443520	17800	17800	17800	17800	0
402	20231103	135500	418443520	17800	17800	17800	17800	100
403	20231103	135400	416663520	17800	17800	17800	17800	112
404	20231103	135300	414669920	17790	17790	17790	17790	100
405	20231103	135200	412890920	17790	17790	17790	17790	0
406	20231103	135100	412890920	17790	17790	17790	17790	197
407	20231103	135000	409386290	17790	17790	17790	17790	0
408	20231103	134900	409386290	17790	17790	17790	17790	0
409	20231103	134800	409386290	17790	17790	17790	17750	982
410	20231103	134700	391948380	17790	17780	17790	17780	73
411	20231103	134600	390650430	17780	17780	17780	17780	3
412	20231103	134500	390597090	17780	17780	17780	17780	0
413	20231103	134400	390597090	17780	17780	17780	17780	0
414	20231103	134300	390597090	17780	17780	17780	17780	0
415	20231103	134200	390597090	17780	17780	17780	17780	4
416	20231103	134100	390525970	17800	17800	17800	17800	0
417	20231103	134000	390525970	17800	17800	17800	17800	0
418	20231103	133900	390525970	17800	17800	17800	17800	0
419	20231103	133800	390525970	17800	17800	17800	17800	97
420	20231103	133700	388799370	17800	17800	17800	17780	33
421	20231103	133600	388212570	17800	17800	17800	17800	1
422	20231103	133500	388194770	17780	17780	17780	17780	2
423	20231103	133400	388159210	17780	17790	17800	17780	80
424	20231103	133300	386736260	17800	17800	17800	17800	1
425	20231103	133200	386718460	17800	17800	17800	17800	0
426	20231103	133100	386718460	17800	17770	17800	17770	15
427	20231103	133000	386451820	17770	17770	17770	17770	0
428	20231103	132900	386451820	17770	17770	17770	17770	0
429	20231103	132800	386451820	17770	17800	17800	17770	311
430	20231103	132700	380916660	17810	17810	17810	17810	0
431	20231103	132600	380916660	17810	17810	17810	17810	0
432	20231103	132500	380916660	17810	17810	17810	17810	3
433	20231103	132400	380863230	17810	17810	17810	17810	0
434	20231103	132300	380863230	17810	17810	17810	17810	0
435	20231103	132200	380863230	17810	17810	17810	17810	144
436	20231103	132100	378298590	17820	17820	17820	17820	0
437	20231103	132000	378298590	17820	17820	17820	17820	8
438	20231103	131900	378156030	17830	17830	17830	17830	7
439	20231103	131800	378031220	17830	17830	17830	17830	0
440	20231103	131700	378031220	17830	17840	17840	17830	6
441	20231103	131600	377924230	17840	17840	17840	17840	218
442	20231103	131500	374035110	17840	17840	17840	17840	11
443	20231103	131400	373838870	17850	17850	17850	17850	0
444	20231103	131300	373838870	17850	17850	17850	17850	3
445	20231103	131200	373785320	17850	17850	17850	17850	0
446	20231103	131100	373785320	17850	17850	17850	17850	86
447	20231103	131000	372250220	17850	17850	17850	17850	5
448	20231103	130900	372160970	17850	17850	17850	17850	0
449	20231103	130800	372160970	17850	17850	17850	17850	0
450	20231103	130700	372160970	17850	17850	17850	17850	5
451	20231103	130600	372071720	17850	17850	17850	17850	1
452	20231103	130500	372053870	17850	17850	17850	17850	0
453	20231103	130400	372053870	17850	17850	17850	17850	0
454	20231103	130300	372053870	17850	17850	17850	17850	0
455	20231103	130200	372053870	17850	17850	17850	17850	20
456	20231103	130100	371696870	17850	17850	17850	17850	0
457	20231103	130000	371696870	17850	17850	17850	17850	12
458	20231103	125900	371482670	17850	17850	17850	17850	0
459	20231103	125800	371482670	17850	17850	17850	17850	26
460	20231103	125700	371018570	17850	17850	17850	17850	88
461	20231103	125600	369447770	17950	17950	17950	17950	0
462	20231103	125500	369447770	17950	17950	17950	17950	0
463	20231103	125400	369447770	17950	17880	17950	17880	132
464	20231103	125300	367087260	17910	17910	17910	17910	100
465	20231103	125200	365296260	17900	17900	17900	17900	275
466	20231103	125100	360373760	17910	17910	17970	17910	3
467	20231103	125000	360319970	17970	17970	17970	17910	12
468	20231103	124900	360104390	17910	17970	17970	17910	298
469	20231103	124800	354766790	17920	17920	17920	17920	2
470	20231103	124700	354730950	17920	17920	17920	17920	0
471	20231103	124600	354730950	17920	17920	17920	17920	0
472	20231103	124500	354730950	17920	17920	17920	17920	0
473	20231103	124400	354730950	17920	17920	17920	17920	12
474	20231103	124300	354515910	17980	17980	17980	17980	0
475	20231103	124200	354515910	17980	17980	17980	17980	10
476	20231103	124100	354336110	17980	17980	17980	17980	0
477	20231103	124000	354336110	17980	17980	17980	17980	0
478	20231103	123900	354336110	17980	17980	17980	17980	0
479	20231103	123800	354336110	17980	17980	17980	17980	0
480	20231103	123700	354336110	17980	17980	17980	17980	0
481	20231103	123600	354336110	17980	17980	17980	17980	2
482	20231103	123500	354300150	17910	17910	17910	17910	0
483	20231103	123400	354300150	17910	17910	17910	17910	10
484	20231103	123300	354121050	17910	17910	17910	17910	0
485	20231103	123200	354121050	17910	17910	17910	17910	0
486	20231103	123100	354121050	17910	17910	17910	17910	0
487	20231103	123000	354121050	17910	17910	17910	17910	8
488	20231103	122900	353977770	17980	17980	17980	17980	0
489	20231103	122800	353977770	17980	17980	17980	17980	0
490	20231103	122700	353977770	17980	17980	17980	17980	300
491	20231103	122600	348583770	17980	17980	17980	17980	0
492	20231103	122500	348583770	17980	17920	17980	17910	284
493	20231103	122400	343494760	17930	17950	17950	17930	305
494	20231103	122300	338025310	18010	18010	18010	18010	30
495	20231103	122200	337485010	18010	18010	18010	18010	0
496	20231103	122100	337485010	18010	18010	18010	18010	1
497	20231103	122000	337467000	17950	17950	17950	17950	0
498	20231103	121900	337467000	17950	17950	17950	17950	0
499	20231103	121800	337467000	17950	17950	17950	17950	0
500	20231103	121700	337467000	17950	17960	17960	17950	502
501	20231103	121600	328453750	18010	18010	18010	18010	0
502	20231103	121500	328453750	18010	18010	18010	18010	0
503	20231103	121400	328453750	18010	18010	18010	18010	100
504	20231103	121300	326652750	18030	18030	18030	18030	0
505	20231103	121200	326652750	18030	18030	18030	18030	0
506	20231103	121100	326652750	18030	18030	18030	18030	0
507	20231103	121000	326652750	18030	18030	18030	18030	59
508	20231103	120900	325588980	18020	18020	18020	18020	8
509	20231103	120800	325444820	18020	18020	18030	18020	52
510	20231103	120700	324507770	18020	18020	18020	18020	1
511	20231103	120600	324489750	17960	17960	17960	17960	0
512	20231103	120500	324489750	17960	17960	17960	17960	0
513	20231103	120400	324489750	17960	17960	17960	17960	0
514	20231103	120300	324489750	17960	17960	17960	17960	0
515	20231103	120200	324489750	17960	17960	17960	17960	0
516	20231103	120100	324489750	17960	17960	17960	17960	0
517	20231103	120000	324489750	17960	17960	17960	17960	4
518	20231103	115900	324417910	17960	17960	17960	17960	0
519	20231103	115800	324417910	17960	17960	17960	17960	0
520	20231103	115700	324417910	17960	17960	17960	17960	3
521	20231103	115600	324364030	17950	17950	17950	17950	0
522	20231103	115500	324364030	17950	17950	17950	17950	0
523	20231103	115400	324364030	17950	17950	17950	17950	0
524	20231103	115300	324364030	17950	17950	17950	17950	0
525	20231103	115200	324364030	17950	17950	17950	17950	36
526	20231103	115100	323717830	17950	17950	17950	17950	0
527	20231103	115000	323717830	17950	17950	17950	17950	1
528	20231103	114900	323699880	17930	17930	17930	17930	0
529	20231103	114800	323699880	17930	17930	17930	17930	0
530	20231103	114700	323699880	17930	17930	17930	17930	0
531	20231103	114600	323699880	17930	17930	17930	17930	0
532	20231103	114500	323699880	17930	17930	17930	17930	16
533	20231103	114400	323413000	17940	17940	17940	17940	0
534	20231103	114300	323413000	17940	17940	17940	17940	212
535	20231103	114200	319609720	17950	17950	17950	17950	0
536	20231103	114100	319609720	17950	17950	17950	17950	0
537	20231103	114000	319609720	17950	17950	17950	17950	4
538	20231103	113900	319537920	17950	17950	17950	17950	40
539	20231103	113800	318819920	17960	18000	18000	17960	336
540	20231103	113700	312772080	18000	18000	18000	18000	0
541	20231103	113600	312772080	18000	18000	18000	18000	44
542	20231103	113500	311980080	18000	18000	18000	18000	0
543	20231103	113400	311980080	18000	18000	18000	18000	0
544	20231103	113300	311980080	18000	18000	18000	18000	0
545	20231103	113200	311980080	18000	18000	18000	18000	0
546	20231103	113100	311980080	18000	18000	18000	18000	0
547	20231103	113000	311980080	18000	18000	18000	18000	0
548	20231103	112900	311980080	18000	18000	18000	18000	0
549	20231103	112800	311980080	18000	18000	18000	18000	0
550	20231103	112700	311980080	18000	18000	18000	18000	0
551	20231103	112600	311980080	18000	18000	18000	18000	0
552	20231103	112500	311980080	18000	18000	18000	18000	0
553	20231103	112400	311980080	18000	18000	18000	18000	0
554	20231103	112300	311980080	18000	18000	18000	18000	0
555	20231103	112200	311980080	18000	18000	18000	18000	0
556	20231103	112100	311980080	18000	18000	18000	18000	0
557	20231103	112000	311980080	18000	18000	18000	18000	0
558	20231103	111900	311980080	18000	17990	18000	17990	559
559	20231103	111800	301918780	17950	17950	17950	17950	0
560	20231103	111700	301918780	17950	17950	17950	17950	0
561	20231103	111600	301918780	17950	17950	17950	17950	0
562	20231103	111500	301918780	17950	17950	17950	17950	0
563	20231103	111400	301918780	17950	17950	17950	17950	0
564	20231103	111300	301918780	17950	17990	18000	17950	566
565	20231103	111200	291733780	18000	18000	18000	18000	0
566	20231103	111100	291733780	18000	18000	18000	18000	0
567	20231103	111000	291733780	18000	18000	18000	18000	131
568	20231103	110900	289375780	18000	18000	18000	18000	0
569	20231103	110800	289375780	18000	18000	18000	18000	154
570	20231103	110700	286603780	18000	18000	18000	18000	0
571	20231103	110600	286603780	18000	18000	18000	18000	0
572	20231103	110500	286603780	18000	18000	18000	18000	0
573	20231103	110400	286603780	18000	18000	18000	18000	0
574	20231103	110300	286603780	18000	18000	18000	18000	24
575	20231103	110200	286171780	18000	18000	18000	18000	0
576	20231103	110100	286171780	18000	18000	18000	18000	35
577	20231103	110000	285541780	18000	18000	18000	18000	0
578	20231103	105900	285541780	18000	18000	18000	18000	0
579	20231103	105800	285541780	18000	18000	18000	18000	128
580	20231103	105700	283237780	18000	18000	18000	18000	0
581	20231103	105600	283237780	18000	18000	18000	18000	0
582	20231103	105500	283237780	18000	18000	18000	18000	0
583	20231103	105400	283237780	18000	18000	18000	18000	0
584	20231103	105300	283237780	18000	18000	18000	18000	0
585	20231103	105200	283237780	18000	18000	18000	18000	0
586	20231103	105100	283237780	18000	18000	18000	18000	25
587	20231103	105000	282787780	18000	18000	18000	18000	0
588	20231103	104900	282787780	18000	18000	18000	18000	38
589	20231103	104800	282103780	18000	18000	18000	18000	1
590	20231103	104700	282085780	18000	18000	18000	18000	0
591	20231103	104600	282085780	18000	18000	18000	18000	1
592	20231103	104500	282067780	18000	18000	18000	18000	0
593	20231103	104400	282067780	18000	18000	18000	18000	0
594	20231103	104300	282067780	18000	18000	18000	18000	30
595	20231103	104200	281527780	18000	18000	18000	17940	13
596	20231103	104100	281294380	17940	17940	17940	17940	0
597	20231103	104000	281294380	17940	17940	17940	17940	0
598	20231103	103900	281294380	17940	17940	17940	17940	18
599	20231103	103800	280971460	17940	17940	17940	17940	0
600	20231103	103700	280971460	17940	17940	17940	17940	0
601	20231103	103600	280971460	17940	17940	17940	17940	0
602	20231103	103500	280971460	17940	17940	17940	17940	809
603	20231103	103400	266458000	17990	17960	17990	17960	76
604	20231103	103300	265092350	17960	17960	17960	17960	0
605	20231103	103200	265092350	17960	17960	17960	17960	0
606	20231103	103100	265092350	17960	17960	17960	17960	0
607	20231103	103000	265092350	17960	17960	17960	17960	0
608	20231103	102900	265092350	17960	17960	17960	17960	0
609	20231103	102800	265092350	17960	17960	17960	17960	500
610	20231103	102700	256112350	17960	17960	17960	17960	0
611	20231103	102600	256112350	17960	17960	17960	17960	100
612	20231103	102500	254316350	17960	17960	17960	17960	2
613	20231103	102400	254280430	17960	17960	17960	17960	0
614	20231103	102300	254280430	17960	17960	17960	17960	2
615	20231103	102200	254244510	17970	17970	17970	17970	0
616	20231103	102100	254244510	17970	17970	17970	17970	0
617	20231103	102000	254244510	17970	17970	17970	17970	0
618	20231103	101900	254244510	17970	17970	17970	17970	0
619	20231103	101800	254244510	17970	17970	17970	17970	0
620	20231103	101700	254244510	17970	17970	17970	17970	20
621	20231103	101600	253885110	18000	18000	18000	18000	2
622	20231103	101500	253849110	18000	18000	18000	18000	105
623	20231103	101400	251959110	18070	18070	18070	18070	0
624	20231103	101300	251959110	18070	18070	18070	18070	0
625	20231103	101200	251959110	18070	18070	18070	18070	0
626	20231103	101100	251959110	18070	18070	18070	18070	60
627	20231103	101000	250874910	18070	18060	18070	17550	1827
628	20231103	100900	218398720	18000	18000	18000	18000	0
629	20231103	100800	218398720	18000	18000	18000	18000	392
630	20231103	100700	211342720	18000	18000	18000	18000	0
631	20231103	100600	211342720	18000	18010	18010	18000	31
632	20231103	100500	210784710	18010	18010	18010	18010	1
633	20231103	100400	210766700	18000	18000	18000	18000	150
634	20231103	100300	208066700	18000	18010	18010	18000	259
635	20231103	100200	203404140	18000	18000	18000	18000	10
636	20231103	100100	203224140	18000	18000	18000	18000	0
637	20231103	100000	203224140	18000	18000	18000	18000	0
638	20231103	095900	203224140	18000	18010	18010	18000	201
639	20231103	095800	199606120	18010	18000	18010	18000	66
640	20231103	095700	198417860	18070	18070	18070	18070	0
641	20231103	095600	198417860	18070	18070	18070	18070	0
642	20231103	095500	198417860	18070	18070	18070	18070	0
643	20231103	095400	198417860	18070	18070	18070	18070	0
644	20231103	095300	198417860	18070	18070	18070	18070	0
645	20231103	095200	198417860	18070	18070	18070	18070	0
646	20231103	095100	198417860	18070	17970	18080	17960	167
647	20231103	095000	195414220	17960	18100	18100	17960	2
648	20231103	094900	195378160	18000	18000	18000	18000	100
649	20231103	094800	193578160	18100	18100	18100	18100	0
650	20231103	094700	193578160	18100	18080	18100	18080	255
651	20231103	094600	188964620	18000	18010	18010	18000	144
652	20231103	094500	186372100	18010	18030	18030	18010	339
653	20231103	094400	180264740	18030	18060	18060	18030	211
654	20231103	094300	176456730	18050	18090	18090	18050	150
655	20231103	094200	173743440	18190	18060	18190	18060	537
656	20231103	094100	164035470	18070	18070	18070	18070	15
657	20231103	094000	163764420	18040	18000	18040	18000	3
658	20231103	093900	163710360	18300	18000	18300	18000	1000
659	20231103	093800	145474970	18000	18000	18000	18000	0
660	20231103	093700	145474970	18000	17960	18000	17960	31
661	20231103	093600	144917810	17960	17960	17960	17960	2
662	20231103	093500	144881890	17980	17980	17980	17980	1
663	20231103	093400	144863910	18080	18080	18080	18080	15
664	20231103	093300	144592710	18080	17760	18080	17760	502
665	20231103	093200	135578480	17830	17830	17830	17830	8
666	20231103	093100	135435840	17830	17860	17860	17830	112
667	20231103	093000	133438370	17850	17830	17860	17830	44
668	20231103	092900	132653140	17830	17720	17830	17720	110
669	20231103	092800	130697900	17720	17720	17720	17720	111
670	20231103	092700	128730980	17740	17790	17790	17740	1394
671	20231103	092600	103972800	17790	17820	17820	17790	51
672	20231103	092500	103064010	17820	17820	17820	17790	443
673	20231103	092400	95174980	17820	17820	17820	17820	25
674	20231103	092300	94729480	17810	17810	17810	17810	0
675	20231103	092200	94729480	17810	17810	17810	17810	1
676	20231103	092100	94711670	17810	17810	17810	17810	1
677	20231103	092000	94693860	17810	17810	17810	17810	1
678	20231103	091900	94676050	17810	17810	17810	17810	21
679	20231103	091800	94302040	17810	17810	17810	17810	51
680	20231103	091700	93393730	17810	17810	17810	17810	102
681	20231103	091600	91577110	17930	17810	17930	17810	12
682	20231103	091500	91362070	17810	17870	17890	17800	995
683	20231103	091400	73621520	17870	18060	18060	17870	152
684	20231103	091300	70893980	17870	17880	17880	17870	43
685	20231103	091200	70125150	17880	17880	17880	17880	11
686	20231103	091100	69928470	17870	17990	17990	17870	38
687	20231103	091000	69248330	17990	18120	18120	17990	174
688	20231103	090900	66114420	18120	17910	18120	17910	357
689	20231103	090800	59671130	17910	17840	17910	17830	22
690	20231103	090700	59278590	17840	17840	17910	17840	16
691	20231103	090600	58993080	17910	17840	17910	17840	2
692	20231103	090500	58957330	17910	17910	17920	17800	373
693	20231103	090400	52309450	17910	17950	17950	17900	259
694	20231103	090300	47666690	17950	18130	18130	17950	1588
695	20231103	090200	18962520	18250	18130	18250	18130	388
696	20231103	090100	11927840	18330	18150	18330	18110	402
697	20231103	090000	4636020	18340	18340	18340	18140	253