KissMeData/311690/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	210100	197443740	13930	13930	13930	13930	187
3	20231103	210000	197443740	13930	13930	13930	13930	0
4	20231103	205900	197443740	13930	13930	13930	13930	0
5	20231103	205800	197443740	13930	13930	13930	13930	0
6	20231103	205700	197443740	13930	13930	13930	13930	0
7	20231103	205600	197443740	13930	13930	13930	13930	0
8	20231103	205500	197443740	13930	13930	13930	13930	0
9	20231103	205400	197443740	13930	13930	13930	13930	0
10	20231103	205300	197443740	13930	13930	13930	13930	0
11	20231103	205200	197443740	13930	13930	13930	13930	0
12	20231103	205100	197443740	13930	13930	13930	13930	0
13	20231103	205000	197443740	13930	13930	13930	13930	0
14	20231103	204900	197443740	13930	13930	13930	13930	0
15	20231103	204800	197443740	13930	13930	13930	13930	0
16	20231103	204700	197443740	13930	13930	13930	13930	0
17	20231103	204600	197443740	13930	13930	13930	13930	0
18	20231103	204500	197443740	13930	13930	13930	13930	0
19	20231103	204400	197443740	13930	13930	13930	13930	0
20	20231103	204300	197443740	13930	13930	13930	13930	0
21	20231103	204200	197443740	13930	13930	13930	13930	0
22	20231103	204100	197443740	13930	13930	13930	13930	0
23	20231103	204000	197443740	13930	13930	13930	13930	0
24	20231103	203900	197443740	13930	13930	13930	13930	0
25	20231103	203800	197443740	13930	13930	13930	13930	0
26	20231103	203700	197443740	13930	13930	13930	13930	0
27	20231103	203600	197443740	13930	13930	13930	13930	0
28	20231103	203500	197443740	13930	13930	13930	13930	0
29	20231103	203400	197443740	13930	13930	13930	13930	0
30	20231103	203300	197443740	13930	13930	13930	13930	0
31	20231103	203200	197443740	13930	13930	13930	13930	0
32	20231103	203100	197443740	13930	13930	13930	13930	187
33	20231103	203000	197443740	13930	13930	13930	13930	0
34	20231103	202900	197443740	13930	13930	13930	13930	0
35	20231103	202800	197443740	13930	13930	13930	13930	0
36	20231103	202700	197443740	13930	13930	13930	13930	0
37	20231103	202600	197443740	13930	13930	13930	13930	0
38	20231103	202500	197443740	13930	13930	13930	13930	0
39	20231103	202400	197443740	13930	13930	13930	13930	0
40	20231103	202300	197443740	13930	13930	13930	13930	0
41	20231103	202200	197443740	13930	13930	13930	13930	0
42	20231103	202100	197443740	13930	13930	13930	13930	0
43	20231103	202000	197443740	13930	13930	13930	13930	0
44	20231103	201900	197443740	13930	13930	13930	13930	0
45	20231103	201800	197443740	13930	13930	13930	13930	0
46	20231103	201700	197443740	13930	13930	13930	13930	0
47	20231103	201600	197443740	13930	13930	13930	13930	0
48	20231103	201500	197443740	13930	13930	13930	13930	0
49	20231103	201400	197443740	13930	13930	13930	13930	0
50	20231103	201300	197443740	13930	13930	13930	13930	0
51	20231103	201200	197443740	13930	13930	13930	13930	0
52	20231103	201100	197443740	13930	13930	13930	13930	0
53	20231103	201000	197443740	13930	13930	13930	13930	0
54	20231103	200900	197443740	13930	13930	13930	13930	0
55	20231103	200800	197443740	13930	13930	13930	13930	0
56	20231103	200700	197443740	13930	13930	13930	13930	0
57	20231103	200600	197443740	13930	13930	13930	13930	0
58	20231103	200500	197443740	13930	13930	13930	13930	0
59	20231103	200400	197443740	13930	13930	13930	13930	0
60	20231103	200300	197443740	13930	13930	13930	13930	0
61	20231103	200200	197443740	13930	13930	13930	13930	0
62	20231103	200100	197443740	13930	13930	13930	13930	187
63	20231103	200000	197443740	13930	13930	13930	13930	0
64	20231103	195900	197443740	13930	13930	13930	13930	0
65	20231103	195800	197443740	13930	13930	13930	13930	0
66	20231103	195700	197443740	13930	13930	13930	13930	0
67	20231103	195600	197443740	13930	13930	13930	13930	0
68	20231103	195500	197443740	13930	13930	13930	13930	0
69	20231103	195400	197443740	13930	13930	13930	13930	0
70	20231103	195300	197443740	13930	13930	13930	13930	0
71	20231103	195200	197443740	13930	13930	13930	13930	0
72	20231103	195100	197443740	13930	13930	13930	13930	0
73	20231103	195000	197443740	13930	13930	13930	13930	0
74	20231103	194900	197443740	13930	13930	13930	13930	0
75	20231103	194800	197443740	13930	13930	13930	13930	0
76	20231103	194700	197443740	13930	13930	13930	13930	0
77	20231103	194600	197443740	13930	13930	13930	13930	0
78	20231103	194500	197443740	13930	13930	13930	13930	0
79	20231103	194400	197443740	13930	13930	13930	13930	0
80	20231103	194300	197443740	13930	13930	13930	13930	0
81	20231103	194200	197443740	13930	13930	13930	13930	0
82	20231103	194100	197443740	13930	13930	13930	13930	0
83	20231103	194000	197443740	13930	13930	13930	13930	0
84	20231103	193900	197443740	13930	13930	13930	13930	0
85	20231103	193800	197443740	13930	13930	13930	13930	0
86	20231103	193700	197443740	13930	13930	13930	13930	0
87	20231103	193600	197443740	13930	13930	13930	13930	0
88	20231103	193500	197443740	13930	13930	13930	13930	0
89	20231103	193400	197443740	13930	13930	13930	13930	0
90	20231103	193300	197443740	13930	13930	13930	13930	0
91	20231103	193200	197443740	13930	13930	13930	13930	0
92	20231103	193100	197443740	13930	13930	13930	13930	187
93	20231103	193000	197443740	13930	13930	13930	13930	0
94	20231103	192900	197443740	13930	13930	13930	13930	0
95	20231103	192800	197443740	13930	13930	13930	13930	0
96	20231103	192700	197443740	13930	13930	13930	13930	0
97	20231103	192600	197443740	13930	13930	13930	13930	0
98	20231103	192500	197443740	13930	13930	13930	13930	0
99	20231103	192400	197443740	13930	13930	13930	13930	0
100	20231103	192300	197443740	13930	13930	13930	13930	0
101	20231103	192200	197443740	13930	13930	13930	13930	0
102	20231103	192100	197443740	13930	13930	13930	13930	0
103	20231103	192000	197443740	13930	13930	13930	13930	0
104	20231103	191900	197443740	13930	13930	13930	13930	0
105	20231103	191800	197443740	13930	13930	13930	13930	0
106	20231103	191700	197443740	13930	13930	13930	13930	0
107	20231103	191600	197443740	13930	13930	13930	13930	0
108	20231103	191500	197443740	13930	13930	13930	13930	0
109	20231103	191400	197443740	13930	13930	13930	13930	0
110	20231103	191300	197443740	13930	13930	13930	13930	0
111	20231103	191200	197443740	13930	13930	13930	13930	0
112	20231103	191100	197443740	13930	13930	13930	13930	0
113	20231103	191000	197443740	13930	13930	13930	13930	0
114	20231103	190900	197443740	13930	13930	13930	13930	0
115	20231103	190800	197443740	13930	13930	13930	13930	0
116	20231103	190700	197443740	13930	13930	13930	13930	0
117	20231103	190600	197443740	13930	13930	13930	13930	0
118	20231103	190500	197443740	13930	13930	13930	13930	0
119	20231103	190400	197443740	13930	13930	13930	13930	0
120	20231103	190300	197443740	13930	13930	13930	13930	0
121	20231103	190200	197443740	13930	13930	13930	13930	0
122	20231103	190100	197443740	13930	13930	13930	13930	187
123	20231103	190000	197443740	13930	13930	13930	13930	0
124	20231103	185900	197443740	13930	13930	13930	13930	0
125	20231103	185800	197443740	13930	13930	13930	13930	0
126	20231103	185700	197443740	13930	13930	13930	13930	0
127	20231103	185600	197443740	13930	13930	13930	13930	0
128	20231103	185500	197443740	13930	13930	13930	13930	0
129	20231103	185400	197443740	13930	13930	13930	13930	0
130	20231103	185300	197443740	13930	13930	13930	13930	0
131	20231103	185200	197443740	13930	13930	13930	13930	0
132	20231103	185100	197443740	13930	13930	13930	13930	0
133	20231103	185000	197443740	13930	13930	13930	13930	0
134	20231103	184900	197443740	13930	13930	13930	13930	0
135	20231103	184800	197443740	13930	13930	13930	13930	0
136	20231103	184700	197443740	13930	13930	13930	13930	0
137	20231103	184600	197443740	13930	13930	13930	13930	0
138	20231103	184500	197443740	13930	13930	13930	13930	0
139	20231103	184400	197443740	13930	13930	13930	13930	0
140	20231103	184300	197443740	13930	13930	13930	13930	0
141	20231103	184200	197443740	13930	13930	13930	13930	0
142	20231103	184100	197443740	13930	13930	13930	13930	0
143	20231103	184000	197443740	13930	13930	13930	13930	0
144	20231103	183900	197443740	13930	13930	13930	13930	0
145	20231103	183800	197443740	13930	13930	13930	13930	0
146	20231103	183700	197443740	13930	13930	13930	13930	0
147	20231103	183600	197443740	13930	13930	13930	13930	0
148	20231103	183500	197443740	13930	13930	13930	13930	0
149	20231103	183400	197443740	13930	13930	13930	13930	0
150	20231103	183300	197443740	13930	13930	13930	13930	0
151	20231103	183200	197443740	13930	13930	13930	13930	0
152	20231103	183100	197443740	13930	13930	13930	13930	187
153	20231103	183000	197443740	13930	13930	13930	13930	0
154	20231103	182900	197443740	13930	13930	13930	13930	0
155	20231103	182800	197443740	13930	13930	13930	13930	0
156	20231103	182700	197443740	13930	13930	13930	13930	0
157	20231103	182600	197443740	13930	13930	13930	13930	0
158	20231103	182500	197443740	13930	13930	13930	13930	0
159	20231103	182400	197443740	13930	13930	13930	13930	0
160	20231103	182300	197443740	13930	13930	13930	13930	0
161	20231103	182200	197443740	13930	13930	13930	13930	0
162	20231103	182100	197443740	13930	13930	13930	13930	0
163	20231103	182000	197443740	13930	13930	13930	13930	0
164	20231103	181900	197443740	13930	13930	13930	13930	0
165	20231103	181800	197443740	13930	13930	13930	13930	0
166	20231103	181700	197443740	13930	13930	13930	13930	0
167	20231103	181600	197443740	13930	13930	13930	13930	0
168	20231103	181500	197443740	13930	13930	13930	13930	0
169	20231103	181400	197443740	13930	13930	13930	13930	0
170	20231103	181300	197443740	13930	13930	13930	13930	0
171	20231103	181200	197443740	13930	13930	13930	13930	0
172	20231103	181100	197443740	13930	13930	13930	13930	0
173	20231103	181000	197443740	13930	13930	13930	13930	0
174	20231103	180900	197443740	13930	13930	13930	13930	0
175	20231103	180800	197443740	13930	13930	13930	13930	0
176	20231103	180700	197443740	13930	13930	13930	13930	0
177	20231103	180600	197443740	13930	13930	13930	13930	0
178	20231103	180500	197443740	13930	13930	13930	13930	0
179	20231103	180400	197443740	13930	13930	13930	13930	0
180	20231103	180300	197443740	13930	13930	13930	13930	0
181	20231103	180200	197443740	13930	13930	13930	13930	0
182	20231103	180100	197443740	13930	13930	13930	13930	187
183	20231103	180000	197443740	13930	13930	13930	13930	0
184	20231103	175900	197443740	13930	13930	13930	13930	0
185	20231103	175800	197443740	13930	13930	13930	13930	0
186	20231103	175700	197443740	13930	13930	13930	13930	0
187	20231103	175600	197443740	13930	13930	13930	13930	0
188	20231103	175500	197443740	13930	13930	13930	13930	0
189	20231103	175400	197443740	13930	13930	13930	13930	0
190	20231103	175300	197443740	13930	13930	13930	13930	0
191	20231103	175200	197443740	13930	13930	13930	13930	0
192	20231103	175100	197443740	13930	13930	13930	13930	0
193	20231103	175000	197443740	13930	13930	13930	13930	0
194	20231103	174900	197443740	13930	13930	13930	13930	0
195	20231103	174800	197443740	13930	13930	13930	13930	0
196	20231103	174700	197443740	13930	13930	13930	13930	0
197	20231103	174600	197443740	13930	13930	13930	13930	0
198	20231103	174500	197443740	13930	13930	13930	13930	0
199	20231103	174400	197443740	13930	13930	13930	13930	0
200	20231103	174300	197443740	13930	13930	13930	13930	0
201	20231103	174200	197443740	13930	13930	13930	13930	0
202	20231103	174100	197443740	13930	13930	13930	13930	0
203	20231103	174000	197443740	13930	13930	13930	13930	0
204	20231103	173900	197443740	13930	13930	13930	13930	0
205	20231103	173800	197443740	13930	13930	13930	13930	0
206	20231103	173700	197443740	13930	13930	13930	13930	0
207	20231103	173600	197443740	13930	13930	13930	13930	0
208	20231103	173500	197443740	13930	13930	13930	13930	0
209	20231103	173400	197443740	13930	13930	13930	13930	0
210	20231103	173300	197443740	13930	13930	13930	13930	0
211	20231103	173200	197443740	13930	13930	13930	13930	0
212	20231103	173100	197443740	13930	13930	13930	13930	187
213	20231103	173000	197443740	13930	13930	13930	13930	0
214	20231103	172900	197443740	13930	13930	13930	13930	0
215	20231103	172800	197443740	13930	13930	13930	13930	0
216	20231103	172700	197443740	13930	13930	13930	13930	0
217	20231103	172600	197443740	13930	13930	13930	13930	0
218	20231103	172500	197443740	13930	13930	13930	13930	0
219	20231103	172400	197443740	13930	13930	13930	13930	0
220	20231103	172300	197443740	13930	13930	13930	13930	0
221	20231103	172200	197443740	13930	13930	13930	13930	0
222	20231103	172100	197443740	13930	13930	13930	13930	0
223	20231103	172000	197443740	13930	13930	13930	13930	0
224	20231103	171900	197443740	13930	13930	13930	13930	0
225	20231103	171800	197443740	13930	13930	13930	13930	0
226	20231103	171700	197443740	13930	13930	13930	13930	0
227	20231103	171600	197443740	13930	13930	13930	13930	0
228	20231103	171500	197443740	13930	13930	13930	13930	0
229	20231103	171400	197443740	13930	13930	13930	13930	0
230	20231103	171300	197443740	13930	13930	13930	13930	0
231	20231103	171200	197443740	13930	13930	13930	13930	0
232	20231103	171100	197443740	13930	13930	13930	13930	0
233	20231103	171000	197443740	13930	13930	13930	13930	0
234	20231103	170900	197443740	13930	13930	13930	13930	0
235	20231103	170800	197443740	13930	13930	13930	13930	0
236	20231103	170700	197443740	13930	13930	13930	13930	0
237	20231103	170600	197443740	13930	13930	13930	13930	0
238	20231103	170500	197443740	13930	13930	13930	13930	0
239	20231103	170400	197443740	13930	13930	13930	13930	0
240	20231103	170300	197443740	13930	13930	13930	13930	0
241	20231103	170200	197443740	13930	13930	13930	13930	0
242	20231103	170100	197443740	13930	13930	13930	13930	187
243	20231103	170000	197443740	13930	13930	13930	13930	0
244	20231103	165900	197443740	13930	13930	13930	13930	0
245	20231103	165800	197443740	13930	13930	13930	13930	0
246	20231103	165700	197443740	13930	13930	13930	13930	0
247	20231103	165600	197443740	13930	13930	13930	13930	0
248	20231103	165500	197443740	13930	13930	13930	13930	0
249	20231103	165400	197443740	13930	13930	13930	13930	0
250	20231103	165300	197443740	13930	13930	13930	13930	0
251	20231103	165200	197443740	13930	13930	13930	13930	0
252	20231103	165100	197443740	13930	13930	13930	13930	0
253	20231103	165000	197443740	13930	13930	13930	13930	0
254	20231103	164900	197443740	13930	13930	13930	13930	0
255	20231103	164800	197443740	13930	13930	13930	13930	0
256	20231103	164700	197443740	13930	13930	13930	13930	0
257	20231103	164600	197443740	13930	13930	13930	13930	0
258	20231103	164500	197443740	13930	13930	13930	13930	0
259	20231103	164400	197443740	13930	13930	13930	13930	0
260	20231103	164300	197443740	13930	13930	13930	13930	0
261	20231103	164200	197443740	13930	13930	13930	13930	0
262	20231103	164100	197443740	13930	13930	13930	13930	0
263	20231103	164000	197443740	13930	13930	13930	13930	0
264	20231103	163900	197443740	13930	13930	13930	13930	0
265	20231103	163800	197443740	13930	13930	13930	13930	0
266	20231103	163700	197443740	13930	13930	13930	13930	0
267	20231103	163600	197443740	13930	13930	13930	13930	0
268	20231103	163500	197443740	13930	13930	13930	13930	0
269	20231103	163400	197443740	13930	13930	13930	13930	0
270	20231103	163300	197443740	13930	13930	13930	13930	0
271	20231103	163200	197443740	13930	13930	13930	13930	0
272	20231103	163100	197443740	13930	13930	13930	13930	187
273	20231103	163000	197443740	13930	13930	13930	13930	0
274	20231103	162900	197443740	13930	13930	13930	13930	0
275	20231103	162800	197443740	13930	13930	13930	13930	0
276	20231103	162700	197443740	13930	13930	13930	13930	0
277	20231103	162600	197443740	13930	13930	13930	13930	0
278	20231103	162500	197443740	13930	13930	13930	13930	0
279	20231103	162400	197443740	13930	13930	13930	13930	0
280	20231103	162300	197443740	13930	13930	13930	13930	0
281	20231103	162200	197443740	13930	13930	13930	13930	0
282	20231103	162100	197443740	13930	13930	13930	13930	0
283	20231103	162000	197443740	13930	13930	13930	13930	0
284	20231103	161900	197443740	13930	13930	13930	13930	0
285	20231103	161800	197443740	13930	13930	13930	13930	0
286	20231103	161700	197443740	13930	13930	13930	13930	0
287	20231103	161600	197443740	13930	13930	13930	13930	0
288	20231103	161500	197443740	13930	13930	13930	13930	0
289	20231103	161400	197443740	13930	13930	13930	13930	0
290	20231103	161300	197443740	13930	13930	13930	13930	0
291	20231103	161200	197443740	13930	13930	13930	13930	0
292	20231103	161100	197443740	13930	13930	13930	13930	0
293	20231103	161000	197443740	13930	13930	13930	13930	0
294	20231103	160900	197443740	13930	13930	13930	13930	0
295	20231103	160800	197443740	13930	13930	13930	13930	0
296	20231103	160700	197443740	13930	13930	13930	13930	0
297	20231103	160600	197443740	13930	13930	13930	13930	0
298	20231103	160500	197443740	13930	13930	13930	13930	0
299	20231103	160400	197443740	13930	13930	13930	13930	0
300	20231103	160300	197443740	13930	13930	13930	13930	0
301	20231103	160200	197443740	13930	13930	13930	13930	0
302	20231103	160100	197443740	13930	13930	13930	13930	187
303	20231103	160000	197443740	13930	13930	13930	13930	0
304	20231103	155900	197443740	13930	13930	13930	13930	0
305	20231103	155800	197443740	13930	13930	13930	13930	0
306	20231103	155700	197443740	13930	13930	13930	13930	0
307	20231103	155600	197443740	13930	13930	13930	13930	0
308	20231103	155500	197443740	13930	13930	13930	13930	0
309	20231103	155400	197443740	13930	13930	13930	13930	0
310	20231103	155300	197443740	13930	13930	13930	13930	0
311	20231103	155200	197443740	13930	13930	13930	13930	0
312	20231103	155100	197443740	13930	13930	13930	13930	0
313	20231103	155000	197443740	13930	13930	13930	13930	0
314	20231103	154900	197443740	13930	13930	13930	13930	0
315	20231103	154800	197443740	13930	13930	13930	13930	0
316	20231103	154700	197443740	13930	13930	13930	13930	0
317	20231103	154600	197443740	13930	13930	13930	13930	0
318	20231103	154500	197443740	13930	13930	13930	13930	0
319	20231103	154400	197443740	13930	13930	13930	13930	0
320	20231103	154300	197443740	13930	13930	13930	13930	0
321	20231103	154200	197443740	13930	13930	13930	13930	0
322	20231103	154100	197443740	13930	13930	13930	13930	0
323	20231103	154000	197443740	13930	13930	13930	13930	0
324	20231103	153900	197443740	13930	13930	13930	13930	0
325	20231103	153800	197443740	13930	13930	13930	13930	0
326	20231103	153700	197443740	13930	13930	13930	13930	0
327	20231103	153600	197443740	13930	13930	13930	13930	0
328	20231103	153500	197443740	13930	13930	13930	13930	0
329	20231103	153400	197443740	13930	13930	13930	13930	0
330	20231103	153300	197443740	13930	13930	13930	13930	0
331	20231103	153200	197443740	13930	13930	13930	13930	0
332	20231103	153100	197443740	13930	13930	13930	13930	187
333	20231103	153000	197443740	13930	13930	13930	13930	187
334	20231103	152900	194838830	13990	13990	13990	13990	0
335	20231103	152800	194838830	13990	13990	13990	13990	0
336	20231103	152700	194838830	13990	13990	13990	13990	0
337	20231103	152600	194838830	13990	13990	13990	13990	0
338	20231103	152500	194838830	13990	13990	13990	13990	0
339	20231103	152400	194838830	13990	13990	13990	13990	0
340	20231103	152300	194838830	13990	13990	13990	13990	0
341	20231103	152200	194838830	13990	13990	13990	13990	0
342	20231103	152100	194838830	13990	13990	13990	13990	0
343	20231103	152000	194838830	13990	13990	13990	13990	0
344	20231103	151900	194838830	13990	14010	14020	13990	8
345	20231103	151800	194726830	14010	14020	14020	14010	261
346	20231103	151700	191068490	14070	14070	14070	14070	0
347	20231103	151600	191068490	14070	14070	14070	14070	0
348	20231103	151500	191068490	14070	14070	14070	14070	0
349	20231103	151400	191068490	14070	14070	14070	14070	3
350	20231103	151300	191026280	14100	14100	14100	14100	0
351	20231103	151200	191026280	14100	14100	14100	14100	100
352	20231103	151100	189616280	14100	14080	14100	14080	100
353	20231103	151000	188207200	14090	14050	14090	14050	5
354	20231103	150900	188136830	14010	14060	14060	14010	143
355	20231103	150800	186129880	14060	14020	14060	14020	252
356	20231103	150700	182589230	14010	14010	14010	14010	9
357	20231103	150600	182463140	14010	14010	14010	14010	9
358	20231103	150500	182337050	14010	14000	14010	13990	2059
359	20231103	150400	153511080	14000	13900	14000	13900	626
360	20231103	150300	144767300	13900	13900	13900	13900	16
361	20231103	150200	144544900	13900	13900	13900	13900	74
362	20231103	150100	143516300	13890	13840	13900	13840	595
363	20231103	150000	135263210	13840	13830	13840	13830	129
364	20231103	145900	133479110	13840	13840	13840	13840	0
365	20231103	145800	133479110	13840	13800	13840	13800	222
366	20231103	145700	130410290	13790	13790	13790	13790	0
367	20231103	145600	130410290	13790	13790	13790	13790	73
368	20231103	145500	129403620	13790	13790	13790	13790	36
369	20231103	145400	128907180	13780	13780	13780	13780	1
370	20231103	145300	128893400	13780	13770	13780	13770	15
371	20231103	145200	128686710	13780	13770	13780	13770	35
372	20231103	145100	128204510	13770	13770	13770	13770	0
373	20231103	145000	128204510	13770	13770	13770	13770	0
374	20231103	144900	128204510	13770	13770	13770	13770	0
375	20231103	144800	128204510	13770	13760	13770	13760	3
376	20231103	144700	128163210	13760	13760	13760	13760	0
377	20231103	144600	128163210	13760	13760	13760	13760	0
378	20231103	144500	128163210	13760	13760	13760	13760	0
379	20231103	144400	128163210	13760	13760	13760	13760	0
380	20231103	144300	128163210	13760	13760	13760	13760	0
381	20231103	144200	128163210	13760	13760	13760	13760	0
382	20231103	144100	128163210	13760	13760	13760	13760	56
383	20231103	144000	127392650	13760	13760	13760	13760	0
384	20231103	143900	127392650	13760	13760	13760	13760	2
385	20231103	143800	127365130	13760	13760	13760	13760	0
386	20231103	143700	127365130	13760	13760	13760	13760	0
387	20231103	143600	127365130	13760	13760	13760	13760	0
388	20231103	143500	127365130	13760	13760	13760	13760	1
389	20231103	143400	127351370	13750	13750	13750	13750	1
390	20231103	143300	127337620	13760	13760	13760	13760	0
391	20231103	143200	127337620	13760	13760	13760	13760	0
392	20231103	143100	127337620	13760	13760	13760	13760	0
393	20231103	143000	127337620	13760	13760	13760	13760	0
394	20231103	142900	127337620	13760	13760	13760	13760	0
395	20231103	142800	127337620	13760	13760	13760	13760	1
396	20231103	142700	127323860	13760	13760	13760	13760	1
397	20231103	142600	127310100	13760	13760	13760	13760	0
398	20231103	142500	127310100	13760	13750	13760	13740	96
399	20231103	142400	125989340	13750	13750	13750	13750	11
400	20231103	142300	125838090	13750	13740	13750	13740	348
401	20231103	142200	121053110	13750	13690	13750	13690	1000
402	20231103	142100	107318210	13690	13690	13690	13690	1
403	20231103	142000	107304520	13650	13650	13650	13650	0
404	20231103	141900	107304520	13650	13650	13650	13650	15
405	20231103	141800	107099770	13650	13650	13650	13650	0
406	20231103	141700	107099770	13650	13650	13650	13650	0
407	20231103	141600	107099770	13650	13650	13650	13650	0
408	20231103	141500	107099770	13650	13650	13650	13650	0
409	20231103	141400	107099770	13650	13650	13650	13650	0
410	20231103	141300	107099770	13650	13650	13650	13650	0
411	20231103	141200	107099770	13650	13650	13650	13650	0
412	20231103	141100	107099770	13650	13650	13650	13650	0
413	20231103	141000	107099770	13650	13650	13650	13650	0
414	20231103	140900	107099770	13650	13650	13650	13650	0
415	20231103	140800	107099770	13650	13650	13650	13650	0
416	20231103	140700	107099770	13650	13650	13650	13650	0
417	20231103	140600	107099770	13650	13650	13650	13650	0
418	20231103	140500	107099770	13650	13650	13650	13650	2
419	20231103	140400	107072470	13650	13680	13680	13650	9
420	20231103	140300	106949470	13650	13680	13680	13650	14
421	20231103	140200	106758160	13650	13650	13650	13650	38
422	20231103	140100	106239460	13690	13690	13690	13690	0
423	20231103	140000	106239460	13690	13690	13690	13690	0
424	20231103	135900	106239460	13690	13690	13690	13690	0
425	20231103	135800	106239460	13690	13690	13690	13690	0
426	20231103	135700	106239460	13690	13690	13690	13690	0
427	20231103	135600	106239460	13690	13690	13690	13690	0
428	20231103	135500	106239460	13690	13690	13690	13690	0
429	20231103	135400	106239460	13690	13690	13690	13690	0
430	20231103	135300	106239460	13690	13690	13690	13690	0
431	20231103	135200	106239460	13690	13690	13690	13690	1
432	20231103	135100	106225770	13690	13690	13690	13690	1
433	20231103	135000	106212080	13650	13650	13650	13650	0
434	20231103	134900	106212080	13650	13650	13650	13650	0
435	20231103	134800	106212080	13650	13650	13650	13650	0
436	20231103	134700	106212080	13650	13650	13650	13650	0
437	20231103	134600	106212080	13650	13640	13650	13640	19
438	20231103	134500	105952740	13640	13640	13640	13640	0
439	20231103	134400	105952740	13640	13640	13640	13640	0
440	20231103	134300	105952740	13640	13640	13640	13640	0
441	20231103	134200	105952740	13640	13640	13640	13640	0
442	20231103	134100	105952740	13640	13640	13640	13640	0
443	20231103	134000	105952740	13640	13640	13640	13640	0
444	20231103	133900	105952740	13640	13640	13640	13640	0
445	20231103	133800	105952740	13640	13640	13640	13640	0
446	20231103	133700	105952740	13640	13640	13640	13640	0
447	20231103	133600	105952740	13640	13640	13640	13640	0
448	20231103	133500	105952740	13640	13640	13640	13640	0
449	20231103	133400	105952740	13640	13640	13640	13640	0
450	20231103	133300	105952740	13640	13640	13640	13640	0
451	20231103	133200	105952740	13640	13640	13640	13640	0
452	20231103	133100	105952740	13640	13640	13640	13640	0
453	20231103	133000	105952740	13640	13640	13640	13640	1
454	20231103	132900	105939100	13590	13590	13590	13590	0
455	20231103	132800	105939100	13590	13590	13590	13590	1
456	20231103	132700	105925510	13650	13650	13650	13650	0
457	20231103	132600	105925510	13650	13650	13650	13650	0
458	20231103	132500	105925510	13650	13650	13650	13650	2
459	20231103	132400	105898210	13590	13590	13590	13590	0
460	20231103	132300	105898210	13590	13590	13590	13590	99
461	20231103	132200	104552800	13590	13590	13590	13590	59
462	20231103	132100	103750990	13600	13600	13600	13600	0
463	20231103	132000	103750990	13600	13600	13600	13600	0
464	20231103	131900	103750990	13600	13600	13600	13600	0
465	20231103	131800	103750990	13600	13600	13600	13600	0
466	20231103	131700	103750990	13600	13620	13620	13600	300
467	20231103	131600	99670570	13620	13630	13630	13620	200
468	20231103	131500	96946270	13620	13620	13620	13620	101
469	20231103	131400	95570650	13620	13620	13620	13620	0
470	20231103	131300	95570650	13620	13620	13620	13620	0
471	20231103	131200	95570650	13620	13620	13620	13620	0
472	20231103	131100	95570650	13620	13620	13620	13620	0
473	20231103	131000	95570650	13620	13620	13620	13620	0
474	20231103	130900	95570650	13620	13620	13620	13620	0
475	20231103	130800	95570650	13620	13620	13620	13620	11
476	20231103	130700	95420830	13620	13620	13620	13620	0
477	20231103	130600	95420830	13620	13620	13620	13620	2
478	20231103	130500	95393590	13620	13620	13620	13620	34
479	20231103	130400	94930510	13620	13620	13620	13620	0
480	20231103	130300	94930510	13620	13620	13620	13620	0
481	20231103	130200	94930510	13620	13620	13620	13620	6
482	20231103	130100	94848790	13620	13630	13630	13620	193
483	20231103	130000	92219500	13700	13700	13700	13700	0
484	20231103	125900	92219500	13700	13700	13700	13700	0
485	20231103	125800	92219500	13700	13700	13700	13700	0
486	20231103	125700	92219500	13700	13700	13700	13700	0
487	20231103	125600	92219500	13700	13700	13700	13700	0
488	20231103	125500	92219500	13700	13700	13700	13700	4
489	20231103	125400	92164700	13700	13700	13700	13700	10
490	20231103	125300	92027700	13710	13710	13710	13710	48
491	20231103	125200	91369620	13710	13710	13710	13710	0
492	20231103	125100	91369620	13710	13710	13710	13710	0
493	20231103	125000	91369620	13710	13710	13710	13710	0
494	20231103	124900	91369620	13710	13710	13710	13710	1
495	20231103	124800	91355910	13700	13700	13700	13700	0
496	20231103	124700	91355910	13700	13700	13700	13700	0
497	20231103	124600	91355910	13700	13700	13700	13700	0
498	20231103	124500	91355910	13700	13700	13700	13700	29
499	20231103	124400	90958610	13700	13700	13700	13700	0
500	20231103	124300	90958610	13700	13700	13700	13700	0
501	20231103	124200	90958610	13700	13700	13700	13700	0
502	20231103	124100	90958610	13700	13700	13700	13700	0
503	20231103	124000	90958610	13700	13700	13700	13700	0
504	20231103	123900	90958610	13700	13700	13700	13700	0
505	20231103	123800	90958610	13700	13700	13700	13700	57
506	20231103	123700	90177710	13690	13680	13690	13680	51
507	20231103	123600	89479640	13680	13680	13680	13680	0
508	20231103	123500	89479640	13680	13680	13680	13680	0
509	20231103	123400	89479640	13680	13680	13680	13680	0
510	20231103	123300	89479640	13680	13680	13680	13680	3
511	20231103	123200	89438600	13680	13680	13680	13680	0
512	20231103	123100	89438600	13680	13680	13680	13680	0
513	20231103	123000	89438600	13680	13680	13680	13680	0
514	20231103	122900	89438600	13680	13680	13680	13680	0
515	20231103	122800	89438600	13680	13680	13680	13680	0
516	20231103	122700	89438600	13680	13680	13680	13680	2
517	20231103	122600	89411240	13690	13690	13690	13690	0
518	20231103	122500	89411240	13690	13690	13690	13690	0
519	20231103	122400	89411240	13690	13690	13690	13690	0
520	20231103	122300	89411240	13690	13690	13690	13690	0
521	20231103	122200	89411240	13690	13680	13690	13680	100
522	20231103	122100	88042880	13680	13680	13680	13680	0
523	20231103	122000	88042880	13680	13680	13680	13680	0
524	20231103	121900	88042880	13680	13680	13680	13680	0
525	20231103	121800	88042880	13680	13680	13680	13680	0
526	20231103	121700	88042880	13680	13680	13680	13680	60
527	20231103	121600	87222080	13620	13620	13620	13620	0
528	20231103	121500	87222080	13620	13620	13620	13620	1
529	20231103	121400	87208460	13690	13690	13690	13690	0
530	20231103	121300	87208460	13690	13690	13690	13690	0
531	20231103	121200	87208460	13690	13690	13690	13690	0
532	20231103	121100	87208460	13690	13630	13690	13630	470
533	20231103	121000	80793050	13600	13600	13600	13600	0
534	20231103	120900	80793050	13600	13600	13600	13600	55
535	20231103	120800	80045050	13600	13600	13600	13600	0
536	20231103	120700	80045050	13600	13600	13600	13600	0
537	20231103	120600	80045050	13600	13600	13600	13600	0
538	20231103	120500	80045050	13600	13600	13600	13600	1
539	20231103	120400	80031450	13600	13600	13600	13600	0
540	20231103	120300	80031450	13600	13600	13600	13600	0
541	20231103	120200	80031450	13600	13600	13600	13600	0
542	20231103	120100	80031450	13600	13600	13600	13600	3
543	20231103	120000	79990650	13600	13600	13600	13600	0
544	20231103	115900	79990650	13600	13600	13600	13600	0
545	20231103	115800	79990650	13600	13600	13600	13600	0
546	20231103	115700	79990650	13600	13600	13600	13600	0
547	20231103	115600	79990650	13600	13600	13600	13600	0
548	20231103	115500	79990650	13600	13600	13600	13600	0
549	20231103	115400	79990650	13600	13600	13600	13600	0
550	20231103	115300	79990650	13600	13600	13600	13600	1
551	20231103	115200	79977050	13590	13590	13590	13590	3
552	20231103	115100	79936280	13550	13550	13550	13550	70
553	20231103	115000	78987780	13550	13550	13550	13550	0
554	20231103	114900	78987780	13550	13550	13550	13550	0
555	20231103	114800	78987780	13550	13550	13550	13550	0
556	20231103	114700	78987780	13550	13550	13550	13550	1
557	20231103	114600	78974230	13600	13600	13600	13600	0
558	20231103	114500	78974230	13600	13600	13600	13600	0
559	20231103	114400	78974230	13600	13600	13600	13600	0
560	20231103	114300	78974230	13600	13600	13600	13600	0
561	20231103	114200	78974230	13600	13600	13600	13600	0
562	20231103	114100	78974230	13600	13600	13600	13600	0
563	20231103	114000	78974230	13600	13600	13600	13600	0
564	20231103	113900	78974230	13600	13590	13600	13590	152
565	20231103	113800	76908050	13590	13590	13590	13590	0
566	20231103	113700	76908050	13590	13590	13590	13590	0
567	20231103	113600	76908050	13590	13590	13590	13590	0
568	20231103	113500	76908050	13590	13590	13590	13590	0
569	20231103	113400	76908050	13590	13590	13590	13590	0
570	20231103	113300	76908050	13590	13590	13590	13590	200
571	20231103	113200	74190050	13590	13590	13590	13590	0
572	20231103	113100	74190050	13590	13590	13590	13590	2
573	20231103	113000	74162870	13590	13590	13590	13590	1
574	20231103	112900	74149280	13590	13590	13590	13590	0
575	20231103	112800	74149280	13590	13590	13590	13590	0
576	20231103	112700	74149280	13590	13590	13590	13590	0
577	20231103	112600	74149280	13590	13590	13590	13590	0
578	20231103	112500	74149280	13590	13590	13590	13590	2
579	20231103	112400	74122100	13590	13590	13590	13590	0
580	20231103	112300	74122100	13590	13590	13590	13590	0
581	20231103	112200	74122100	13590	13590	13590	13590	0
582	20231103	112100	74122100	13590	13590	13590	13590	1
583	20231103	112000	74108510	13590	13580	13590	13580	2
584	20231103	111900	74081340	13590	13590	13590	13590	0
585	20231103	111800	74081340	13590	13590	13590	13590	0
586	20231103	111700	74081340	13590	13550	13590	13550	142
587	20231103	111600	72152930	13540	13540	13540	13540	0
588	20231103	111500	72152930	13540	13540	13540	13540	0
589	20231103	111400	72152930	13540	13540	13540	13540	57
590	20231103	111300	71381150	13530	13530	13530	13530	1
591	20231103	111200	71367620	13510	13510	13510	13510	0
592	20231103	111100	71367620	13510	13510	13510	13510	1
593	20231103	111000	71354110	13510	13510	13510	13510	12
594	20231103	110900	71191990	13510	13510	13510	13510	0
595	20231103	110800	71191990	13510	13510	13510	13510	1
596	20231103	110700	71178480	13500	13500	13500	13500	11
597	20231103	110600	71029980	13470	13470	13470	13470	0
598	20231103	110500	71029980	13470	13470	13470	13470	200
599	20231103	110400	68335980	13500	13500	13500	13500	0
600	20231103	110300	68335980	13500	13500	13500	13500	10
601	20231103	110200	68200980	13500	13500	13500	13500	0
602	20231103	110100	68200980	13500	13500	13500	13500	0
603	20231103	110000	68200980	13500	13500	13500	13500	0
604	20231103	105900	68200980	13500	13500	13500	13500	0
605	20231103	105800	68200980	13500	13500	13500	13500	0
606	20231103	105700	68200980	13500	13500	13500	13500	0
607	20231103	105600	68200980	13500	13500	13500	13500	10
608	20231103	105500	68065980	13500	13500	13500	13500	1
609	20231103	105400	68052480	13500	13500	13500	13500	0
610	20231103	105300	68052480	13500	13500	13500	13500	0
611	20231103	105200	68052480	13500	13500	13500	13500	0
612	20231103	105100	68052480	13500	13500	13500	13500	0
613	20231103	105000	68052480	13500	13500	13500	13500	21
614	20231103	104900	67768980	13500	13500	13500	13500	0
615	20231103	104800	67768980	13500	13500	13500	13500	0
616	20231103	104700	67768980	13500	13500	13500	13500	0
617	20231103	104600	67768980	13500	13500	13500	13500	0
618	20231103	104500	67768980	13500	13500	13500	13500	1
619	20231103	104400	67755480	13490	13490	13490	13490	3
620	20231103	104300	67715010	13490	13490	13490	13490	0
621	20231103	104200	67715010	13490	13470	13490	13470	273
622	20231103	104100	64034680	13480	13480	13480	13480	0
623	20231103	104000	64034680	13480	13480	13480	13480	0
624	20231103	103900	64034680	13480	13480	13480	13480	0
625	20231103	103800	64034680	13480	13480	13480	13480	0
626	20231103	103700	64034680	13480	13480	13480	13480	0
627	20231103	103600	64034680	13480	13480	13480	13480	0
628	20231103	103500	64034680	13480	13480	13480	13480	0
629	20231103	103400	64034680	13480	13410	13480	13410	2
630	20231103	103300	64007790	13400	13440	13440	13400	736
631	20231103	103200	54142710	13430	13430	13430	13430	0
632	20231103	103100	54142710	13430	13430	13430	13430	12
633	20231103	103000	53981550	13430	13430	13430	13430	0
634	20231103	102900	53981550	13430	13430	13430	13430	0
635	20231103	102800	53981550	13430	13430	13430	13430	0
636	20231103	102700	53981550	13430	13430	13430	13430	0
637	20231103	102600	53981550	13430	13400	13430	13400	2
638	20231103	102500	53954720	13370	13370	13370	13370	0
639	20231103	102400	53954720	13370	13370	13370	13370	0
640	20231103	102300	53954720	13370	13370	13370	13370	7
641	20231103	102200	53861130	13370	13370	13370	13370	0
642	20231103	102100	53861130	13370	13420	13420	13370	77
643	20231103	102000	52830960	13420	13420	13420	13420	0
644	20231103	101900	52830960	13420	13420	13420	13420	1
645	20231103	101800	52817540	13420	13420	13420	13420	1
646	20231103	101700	52804120	13430	13430	13430	13430	15
647	20231103	101600	52602670	13390	13390	13390	13390	0
648	20231103	101500	52602670	13390	13390	13390	13390	0
649	20231103	101400	52602670	13390	13390	13390	13390	0
650	20231103	101300	52602670	13390	13400	13400	13390	55
651	20231103	101200	51865720	13340	13340	13340	13340	0
652	20231103	101100	51865720	13340	13340	13340	13340	0
653	20231103	101000	51865720	13340	13340	13340	13340	0
654	20231103	100900	51865720	13340	13330	13340	13330	1347
655	20231103	100800	33898210	13320	13320	13320	13320	0
656	20231103	100700	33898210	13320	13320	13320	13320	0
657	20231103	100600	33898210	13320	13330	13330	13320	3
658	20231103	100500	33858230	13320	13320	13320	13320	0
659	20231103	100400	33858230	13320	13310	13320	13310	2
660	20231103	100300	33831600	13270	13270	13270	13270	2
661	20231103	100200	33805060	13300	13300	13300	13300	0
662	20231103	100100	33805060	13300	13300	13300	13300	0
663	20231103	100000	33805060	13300	13300	13300	13300	0
664	20231103	095900	33805060	13300	13300	13300	13300	0
665	20231103	095800	33805060	13300	13300	13300	13300	0
666	20231103	095700	33805060	13300	13300	13300	13300	0
667	20231103	095600	33805060	13300	13300	13300	13300	0
668	20231103	095500	33805060	13300	13300	13300	13300	0
669	20231103	095400	33805060	13300	13300	13300	13300	0
670	20231103	095300	33805060	13300	13300	13300	13300	0
671	20231103	095200	33805060	13300	13230	13300	13230	1000
672	20231103	095100	20505970	13230	13230	13230	13230	1
673	20231103	095000	20492740	13340	13340	13340	13340	0
674	20231103	094900	20492740	13340	13340	13340	13340	0
675	20231103	094800	20492740	13340	13340	13340	13340	0
676	20231103	094700	20492740	13340	13340	13340	13340	0
677	20231103	094600	20492740	13340	13340	13340	13340	0
678	20231103	094500	20492740	13340	13340	13340	13340	0
679	20231103	094400	20492740	13340	13340	13340	13340	0
680	20231103	094300	20492740	13340	13180	13340	13180	3
681	20231103	094200	20452880	13190	13190	13190	13190	0
682	20231103	094100	20452880	13190	13250	13250	13190	126
683	20231103	094000	18786840	13300	13320	13320	13300	365
684	20231103	093900	13928710	13370	13370	13370	13370	1
685	20231103	093800	13915340	13330	13330	13330	13330	0
686	20231103	093700	13915340	13330	13330	13330	13330	0
687	20231103	093600	13915340	13330	13400	13400	13330	301
688	20231103	093500	9902830	13400	13400	13430	13400	27
689	20231103	093400	9540560	13420	13380	13420	13380	10
690	20231103	093300	9406420	13390	13340	13390	13340	13
691	20231103	093200	9232950	13420	13380	13420	13380	10
692	20231103	093100	9098870	13330	13330	13330	13330	0
693	20231103	093000	9098870	13330	13330	13330	13330	0
694	20231103	092900	9098870	13330	13330	13330	13330	0
695	20231103	092800	9098870	13330	13330	13330	13330	0
696	20231103	092700	9098870	13330	13330	13330	13330	0
697	20231103	092600	9098870	13330	13330	13330	13330	11
698	20231103	092500	8952240	13320	13320	13320	13320	0
699	20231103	092400	8952240	13320	13320	13320	13320	0
700	20231103	092300	8952240	13320	13320	13320	13320	0
701	20231103	092200	8952240	13320	13320	13320	13320	0
702	20231103	092100	8952240	13320	13320	13320	13320	0
703	20231103	092000	8952240	13320	13320	13320	13320	2
704	20231103	091900	8925600	13320	13320	13320	13320	0
705	20231103	091800	8925600	13320	13320	13320	13320	0
706	20231103	091700	8925600	13320	13300	13320	13300	18
707	20231103	091600	8685900	13400	13300	13400	13300	10
708	20231103	091500	8552000	13400	13400	13400	13400	223
709	20231103	091400	5563800	13400	13400	13400	13400	2
710	20231103	091300	5537000	13250	13250	13250	13250	0
711	20231103	091200	5537000	13250	13440	13440	13250	182
712	20231103	091100	3121320	13440	13320	13440	13320	100
713	20231103	091000	1784630	13320	13310	13320	13310	24
714	20231103	090900	1465170	13310	13310	13310	13310	0
715	20231103	090800	1465170	13310	13310	13310	13310	3
716	20231103	090700	1425240	13320	13320	13320	13320	0
717	20231103	090600	1425240	13320	13320	13320	13320	2
718	20231103	090500	1398600	13320	13320	13320	13320	0
719	20231103	090400	1398600	13320	13320	13320	13320	0
720	20231103	090300	1398600	13320	13320	13320	13320	0
721	20231103	090200	1398600	13320	13320	13320	13320	0
722	20231103	090100	1398600	13320	13320	13320	13320	5
723	20231103	090000	1332000	13320	13320	13320	13320	100