KissMeData/016800/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	190200	28568350	29200	29200	29200	29200	15
3	20231101	190100	28568350	29200	29200	29200	29200	0
4	20231101	190000	28568350	29200	29200	29200	29200	0
5	20231101	185900	28568350	29200	29200	29200	29200	0
6	20231101	185800	28568350	29200	29200	29200	29200	0
7	20231101	185700	28568350	29200	29200	29200	29200	0
8	20231101	185600	28568350	29200	29200	29200	29200	0
9	20231101	185500	28568350	29200	29200	29200	29200	0
10	20231101	185400	28568350	29200	29200	29200	29200	0
11	20231101	185300	28568350	29200	29200	29200	29200	0
12	20231101	185200	28568350	29200	29200	29200	29200	0
13	20231101	185100	28568350	29200	29200	29200	29200	0
14	20231101	185000	28568350	29200	29200	29200	29200	0
15	20231101	184900	28568350	29200	29200	29200	29200	0
16	20231101	184800	28568350	29200	29200	29200	29200	0
17	20231101	184700	28568350	29200	29200	29200	29200	0
18	20231101	184600	28568350	29200	29200	29200	29200	0
19	20231101	184500	28568350	29200	29200	29200	29200	0
20	20231101	184400	28568350	29200	29200	29200	29200	0
21	20231101	184300	28568350	29200	29200	29200	29200	0
22	20231101	184200	28568350	29200	29200	29200	29200	0
23	20231101	184100	28568350	29200	29200	29200	29200	0
24	20231101	184000	28568350	29200	29200	29200	29200	0
25	20231101	183900	28568350	29200	29200	29200	29200	0
26	20231101	183800	28568350	29200	29200	29200	29200	0
27	20231101	183700	28568350	29200	29200	29200	29200	0
28	20231101	183600	28568350	29200	29200	29200	29200	0
29	20231101	183500	28568350	29200	29200	29200	29200	0
30	20231101	183400	28568350	29200	29200	29200	29200	0
31	20231101	183300	28568350	29200	29200	29200	29200	0
32	20231101	183200	28568350	29200	29200	29200	29200	15
33	20231101	183100	28568350	29200	29200	29200	29200	0
34	20231101	183000	28568350	29200	29200	29200	29200	0
35	20231101	182900	28568350	29200	29200	29200	29200	0
36	20231101	182800	28568350	29200	29200	29200	29200	0
37	20231101	182700	28568350	29200	29200	29200	29200	0
38	20231101	182600	28568350	29200	29200	29200	29200	0
39	20231101	182500	28568350	29200	29200	29200	29200	0
40	20231101	182400	28568350	29200	29200	29200	29200	0
41	20231101	182300	28568350	29200	29200	29200	29200	0
42	20231101	182200	28568350	29200	29200	29200	29200	0
43	20231101	182100	28568350	29200	29200	29200	29200	0
44	20231101	182000	28568350	29200	29200	29200	29200	0
45	20231101	181900	28568350	29200	29200	29200	29200	0
46	20231101	181800	28568350	29200	29200	29200	29200	0
47	20231101	181700	28568350	29200	29200	29200	29200	0
48	20231101	181600	28568350	29200	29200	29200	29200	0
49	20231101	181500	28568350	29200	29200	29200	29200	0
50	20231101	181400	28568350	29200	29200	29200	29200	0
51	20231101	181300	28568350	29200	29200	29200	29200	0
52	20231101	181200	28568350	29200	29200	29200	29200	0
53	20231101	181100	28568350	29200	29200	29200	29200	0
54	20231101	181000	28568350	29200	29200	29200	29200	0
55	20231101	180900	28568350	29200	29200	29200	29200	0
56	20231101	180800	28568350	29200	29200	29200	29200	0
57	20231101	180700	28568350	29200	29200	29200	29200	0
58	20231101	180600	28568350	29200	29200	29200	29200	0
59	20231101	180500	28568350	29200	29200	29200	29200	0
60	20231101	180400	28568350	29200	29200	29200	29200	0
61	20231101	180300	28568350	29200	29200	29200	29200	0
62	20231101	180200	28568350	29200	29200	29200	29200	15
63	20231101	180100	28568350	29200	29200	29200	29200	0
64	20231101	180000	28568350	29200	29200	29200	29200	0
65	20231101	175900	28568350	29200	29200	29200	29200	0
66	20231101	175800	28568350	29200	29200	29200	29200	0
67	20231101	175700	28568350	29200	29200	29200	29200	0
68	20231101	175600	28568350	29200	29200	29200	29200	0
69	20231101	175500	28568350	29200	29200	29200	29200	0
70	20231101	175400	28568350	29200	29200	29200	29200	0
71	20231101	175300	28568350	29200	29200	29200	29200	0
72	20231101	175200	28568350	29200	29200	29200	29200	0
73	20231101	175100	28568350	29200	29200	29200	29200	0
74	20231101	175000	28568350	29200	29200	29200	29200	0
75	20231101	174900	28568350	29200	29200	29200	29200	0
76	20231101	174800	28568350	29200	29200	29200	29200	0
77	20231101	174700	28568350	29200	29200	29200	29200	0
78	20231101	174600	28568350	29200	29200	29200	29200	0
79	20231101	174500	28568350	29200	29200	29200	29200	0
80	20231101	174400	28568350	29200	29200	29200	29200	0
81	20231101	174300	28568350	29200	29200	29200	29200	0
82	20231101	174200	28568350	29200	29200	29200	29200	0
83	20231101	174100	28568350	29200	29200	29200	29200	0
84	20231101	174000	28568350	29200	29200	29200	29200	0
85	20231101	173900	28568350	29200	29200	29200	29200	0
86	20231101	173800	28568350	29200	29200	29200	29200	0
87	20231101	173700	28568350	29200	29200	29200	29200	0
88	20231101	173600	28568350	29200	29200	29200	29200	0
89	20231101	173500	28568350	29200	29200	29200	29200	0
90	20231101	173400	28568350	29200	29200	29200	29200	0
91	20231101	173300	28568350	29200	29200	29200	29200	0
92	20231101	173200	28568350	29200	29200	29200	29200	15
93	20231101	173100	28568350	29200	29200	29200	29200	0
94	20231101	173000	28568350	29200	29200	29200	29200	0
95	20231101	172900	28568350	29200	29200	29200	29200	0
96	20231101	172800	28568350	29200	29200	29200	29200	0
97	20231101	172700	28568350	29200	29200	29200	29200	0
98	20231101	172600	28568350	29200	29200	29200	29200	0
99	20231101	172500	28568350	29200	29200	29200	29200	0
100	20231101	172400	28568350	29200	29200	29200	29200	0
101	20231101	172300	28568350	29200	29200	29200	29200	0
102	20231101	172200	28568350	29200	29200	29200	29200	0
103	20231101	172100	28568350	29200	29200	29200	29200	0
104	20231101	172000	28568350	29200	29200	29200	29200	0
105	20231101	171900	28568350	29200	29200	29200	29200	0
106	20231101	171800	28568350	29200	29200	29200	29200	0
107	20231101	171700	28568350	29200	29200	29200	29200	0
108	20231101	171600	28568350	29200	29200	29200	29200	0
109	20231101	171500	28568350	29200	29200	29200	29200	0
110	20231101	171400	28568350	29200	29200	29200	29200	0
111	20231101	171300	28568350	29200	29200	29200	29200	0
112	20231101	171200	28568350	29200	29200	29200	29200	0
113	20231101	171100	28568350	29200	29200	29200	29200	0
114	20231101	171000	28568350	29200	29200	29200	29200	0
115	20231101	170900	28568350	29200	29200	29200	29200	0
116	20231101	170800	28568350	29200	29200	29200	29200	0
117	20231101	170700	28568350	29200	29200	29200	29200	0
118	20231101	170600	28568350	29200	29200	29200	29200	0
119	20231101	170500	28568350	29200	29200	29200	29200	0
120	20231101	170400	28568350	29200	29200	29200	29200	0
121	20231101	170300	28568350	29200	29200	29200	29200	0
122	20231101	170200	28568350	29200	29200	29200	29200	15
123	20231101	170100	28568350	29200	29200	29200	29200	0
124	20231101	170000	28568350	29200	29200	29200	29200	0
125	20231101	165900	28568350	29200	29200	29200	29200	0
126	20231101	165800	28568350	29200	29200	29200	29200	0
127	20231101	165700	28568350	29200	29200	29200	29200	0
128	20231101	165600	28568350	29200	29200	29200	29200	0
129	20231101	165500	28568350	29200	29200	29200	29200	0
130	20231101	165400	28568350	29200	29200	29200	29200	0
131	20231101	165300	28568350	29200	29200	29200	29200	0
132	20231101	165200	28568350	29200	29200	29200	29200	0
133	20231101	165100	28568350	29200	29200	29200	29200	0
134	20231101	165000	28568350	29200	29200	29200	29200	0
135	20231101	164900	28568350	29200	29200	29200	29200	0
136	20231101	164800	28568350	29200	29200	29200	29200	0
137	20231101	164700	28568350	29200	29200	29200	29200	0
138	20231101	164600	28568350	29200	29200	29200	29200	0
139	20231101	164500	28568350	29200	29200	29200	29200	0
140	20231101	164400	28568350	29200	29200	29200	29200	0
141	20231101	164300	28568350	29200	29200	29200	29200	0
142	20231101	164200	28568350	29200	29200	29200	29200	0
143	20231101	164100	28568350	29200	29200	29200	29200	0
144	20231101	164000	28568350	29200	29200	29200	29200	0
145	20231101	163900	28568350	29200	29200	29200	29200	0
146	20231101	163800	28568350	29200	29200	29200	29200	0
147	20231101	163700	28568350	29200	29200	29200	29200	0
148	20231101	163600	28568350	29200	29200	29200	29200	0
149	20231101	163500	28568350	29200	29200	29200	29200	0
150	20231101	163400	28568350	29200	29200	29200	29200	0
151	20231101	163300	28568350	29200	29200	29200	29200	0
152	20231101	163200	28568350	29200	29200	29200	29200	15
153	20231101	163100	28568350	29200	29200	29200	29200	0
154	20231101	163000	28568350	29200	29200	29200	29200	0
155	20231101	162900	28568350	29200	29200	29200	29200	0
156	20231101	162800	28568350	29200	29200	29200	29200	0
157	20231101	162700	28568350	29200	29200	29200	29200	0
158	20231101	162600	28568350	29200	29200	29200	29200	0
159	20231101	162500	28568350	29200	29200	29200	29200	0
160	20231101	162400	28568350	29200	29200	29200	29200	0
161	20231101	162300	28568350	29200	29200	29200	29200	0
162	20231101	162200	28568350	29200	29200	29200	29200	0
163	20231101	162100	28568350	29200	29200	29200	29200	0
164	20231101	162000	28568350	29200	29200	29200	29200	0
165	20231101	161900	28568350	29200	29200	29200	29200	0
166	20231101	161800	28568350	29200	29200	29200	29200	0
167	20231101	161700	28568350	29200	29200	29200	29200	0
168	20231101	161600	28568350	29200	29200	29200	29200	0
169	20231101	161500	28568350	29200	29200	29200	29200	0
170	20231101	161400	28568350	29200	29200	29200	29200	0
171	20231101	161300	28568350	29200	29200	29200	29200	0
172	20231101	161200	28568350	29200	29200	29200	29200	0
173	20231101	161100	28568350	29200	29200	29200	29200	0
174	20231101	161000	28568350	29200	29200	29200	29200	0
175	20231101	160900	28568350	29200	29200	29200	29200	0
176	20231101	160800	28568350	29200	29200	29200	29200	0
177	20231101	160700	28568350	29200	29200	29200	29200	0
178	20231101	160600	28568350	29200	29200	29200	29200	0
179	20231101	160500	28568350	29200	29200	29200	29200	0
180	20231101	160400	28568350	29200	29200	29200	29200	0
181	20231101	160300	28568350	29200	29200	29200	29200	0
182	20231101	160200	28568350	29200	29200	29200	29200	15
183	20231101	160100	28568350	29200	29200	29200	29200	0
184	20231101	160000	28568350	29200	29200	29200	29200	0
185	20231101	155900	28568350	29200	29200	29200	29200	0
186	20231101	155800	28568350	29200	29200	29200	29200	0
187	20231101	155700	28568350	29200	29200	29200	29200	0
188	20231101	155600	28568350	29200	29200	29200	29200	0
189	20231101	155500	28568350	29200	29200	29200	29200	0
190	20231101	155400	28568350	29200	29200	29200	29200	0
191	20231101	155300	28568350	29200	29200	29200	29200	0
192	20231101	155200	28568350	29200	29200	29200	29200	0
193	20231101	155100	28568350	29200	29200	29200	29200	0
194	20231101	155000	28568350	29200	29200	29200	29200	0
195	20231101	154900	28568350	29200	29200	29200	29200	0
196	20231101	154800	28568350	29200	29200	29200	29200	0
197	20231101	154700	28568350	29200	29200	29200	29200	0
198	20231101	154600	28568350	29200	29200	29200	29200	0
199	20231101	154500	28568350	29200	29200	29200	29200	0
200	20231101	154400	28568350	29200	29200	29200	29200	0
201	20231101	154300	28568350	29200	29200	29200	29200	0
202	20231101	154200	28568350	29200	29200	29200	29200	0
203	20231101	154100	28568350	29200	29200	29200	29200	0
204	20231101	154000	28568350	29200	29200	29200	29200	0
205	20231101	153900	28568350	29200	29200	29200	29200	0
206	20231101	153800	28568350	29200	29200	29200	29200	0
207	20231101	153700	28568350	29200	29200	29200	29200	0
208	20231101	153600	28568350	29200	29200	29200	29200	0
209	20231101	153500	28568350	29200	29200	29200	29200	0
210	20231101	153400	28568350	29200	29200	29200	29200	0
211	20231101	153300	28568350	29200	29200	29200	29200	0
212	20231101	153200	28568350	29200	29200	29200	29200	15
213	20231101	153100	28568350	29200	29200	29200	29200	0
214	20231101	153000	28568350	29200	29200	29200	29200	15
215	20231101	152900	28130350	29000	29000	29000	29000	0
216	20231101	152800	28130350	29000	29000	29000	29000	0
217	20231101	152700	28130350	29000	29000	29000	29000	0
218	20231101	152600	28130350	29000	29000	29000	29000	0
219	20231101	152500	28130350	29000	29000	29000	29000	0
220	20231101	152400	28130350	29000	29000	29000	29000	0
221	20231101	152300	28130350	29000	29000	29000	29000	0
222	20231101	152200	28130350	29000	29000	29000	29000	0
223	20231101	152100	28130350	29000	29000	29000	29000	0
224	20231101	152000	28130350	29000	29000	29000	29000	0
225	20231101	151900	28130350	29000	29000	29000	29000	1
226	20231101	151800	28101350	29050	29050	29050	29050	0
227	20231101	151700	28101350	29050	29050	29050	29050	0
228	20231101	151600	28101350	29050	29050	29050	29050	0
229	20231101	151500	28101350	29050	29050	29050	29050	0
230	20231101	151400	28101350	29050	29050	29050	29050	1
231	20231101	151300	28072300	29100	29100	29100	29100	0
232	20231101	151200	28072300	29100	29100	29100	29100	1
233	20231101	151100	28043200	29150	29150	29150	29150	0
234	20231101	151000	28043200	29150	29150	29150	29150	0
235	20231101	150900	28043200	29150	29150	29150	29150	1
236	20231101	150800	28014050	29200	29200	29200	29200	0
237	20231101	150700	28014050	29200	29200	29200	29200	0
238	20231101	150600	28014050	29200	29200	29200	29200	0
239	20231101	150500	28014050	29200	29200	29200	29200	0
240	20231101	150400	28014050	29200	29200	29200	29200	0
241	20231101	150300	28014050	29200	29200	29200	29200	0
242	20231101	150200	28014050	29200	29200	29200	29200	0
243	20231101	150100	28014050	29200	29200	29200	29200	0
244	20231101	150000	28014050	29200	29200	29200	29200	0
245	20231101	145900	28014050	29200	29200	29200	29200	0
246	20231101	145800	28014050	29200	29200	29200	29200	0
247	20231101	145700	28014050	29200	29200	29200	29200	1
248	20231101	145600	27984850	29200	29200	29200	29200	0
249	20231101	145500	27984850	29200	29200	29200	29200	0
250	20231101	145400	27984850	29200	29200	29200	29200	0
251	20231101	145300	27984850	29200	29200	29200	29200	0
252	20231101	145200	27984850	29200	29200	29200	29200	0
253	20231101	145100	27984850	29200	29200	29200	29200	0
254	20231101	145000	27984850	29200	29200	29200	29200	0
255	20231101	144900	27984850	29200	29200	29200	29200	0
256	20231101	144800	27984850	29200	29200	29200	29200	0
257	20231101	144700	27984850	29200	29200	29200	29200	0
258	20231101	144600	27984850	29200	29200	29200	29200	0
259	20231101	144500	27984850	29200	29200	29200	29200	0
260	20231101	144400	27984850	29200	29200	29200	29200	0
261	20231101	144300	27984850	29200	29200	29200	29200	0
262	20231101	144200	27984850	29200	29200	29200	29200	0
263	20231101	144100	27984850	29200	29200	29200	29200	0
264	20231101	144000	27984850	29200	29200	29200	29200	0
265	20231101	143900	27984850	29200	29200	29200	29200	0
266	20231101	143800	27984850	29200	29200	29200	29200	0
267	20231101	143700	27984850	29200	29200	29200	29200	0
268	20231101	143600	27984850	29200	29200	29200	29200	0
269	20231101	143500	27984850	29200	29200	29200	29200	0
270	20231101	143400	27984850	29200	29200	29200	29200	0
271	20231101	143300	27984850	29200	29200	29200	29200	0
272	20231101	143200	27984850	29200	29200	29200	29200	0
273	20231101	143100	27984850	29200	29200	29200	29200	0
274	20231101	143000	27984850	29200	29200	29200	29200	0
275	20231101	142900	27984850	29200	29200	29200	29200	0
276	20231101	142800	27984850	29200	29200	29200	29200	0
277	20231101	142700	27984850	29200	29200	29200	29200	0
278	20231101	142600	27984850	29200	29200	29200	29200	0
279	20231101	142500	27984850	29200	29200	29200	29200	0
280	20231101	142400	27984850	29200	29200	29200	29200	0
281	20231101	142300	27984850	29200	29200	29200	29200	0
282	20231101	142200	27984850	29200	29200	29200	29200	0
283	20231101	142100	27984850	29200	29200	29200	29200	0
284	20231101	142000	27984850	29200	29200	29200	29200	0
285	20231101	141900	27984850	29200	29200	29200	29200	0
286	20231101	141800	27984850	29200	29200	29200	29200	0
287	20231101	141700	27984850	29200	29200	29200	29200	0
288	20231101	141600	27984850	29200	29200	29200	29200	0
289	20231101	141500	27984850	29200	29200	29200	29200	0
290	20231101	141400	27984850	29200	29200	29200	29200	0
291	20231101	141300	27984850	29200	29200	29200	29200	0
292	20231101	141200	27984850	29200	29200	29200	29200	0
293	20231101	141100	27984850	29200	29200	29200	29200	0
294	20231101	141000	27984850	29200	29200	29200	29200	1
295	20231101	140900	27955650	29050	29050	29050	29050	0
296	20231101	140800	27955650	29050	29050	29050	29050	0
297	20231101	140700	27955650	29050	29050	29050	29050	0
298	20231101	140600	27955650	29050	29050	29050	29050	0
299	20231101	140500	27955650	29050	29050	29050	29050	0
300	20231101	140400	27955650	29050	29050	29050	29050	0
301	20231101	140300	27955650	29050	29050	29050	29050	0
302	20231101	140200	27955650	29050	29050	29050	29050	0
303	20231101	140100	27955650	29050	29050	29050	29050	0
304	20231101	140000	27955650	29050	29050	29050	29050	0
305	20231101	135900	27955650	29050	29050	29050	29050	0
306	20231101	135800	27955650	29050	29050	29050	29050	0
307	20231101	135700	27955650	29050	29050	29050	29050	0
308	20231101	135600	27955650	29050	29050	29050	29050	0
309	20231101	135500	27955650	29050	29050	29050	29050	0
310	20231101	135400	27955650	29050	29050	29050	29050	0
311	20231101	135300	27955650	29050	29050	29050	29050	0
312	20231101	135200	27955650	29050	29050	29050	29050	0
313	20231101	135100	27955650	29050	29050	29050	29050	0
314	20231101	135000	27955650	29050	29050	29050	29050	0
315	20231101	134900	27955650	29050	29050	29050	29050	0
316	20231101	134800	27955650	29050	29050	29050	29050	0
317	20231101	134700	27955650	29050	29050	29050	29050	0
318	20231101	134600	27955650	29050	29050	29050	29050	0
319	20231101	134500	27955650	29050	29050	29050	29050	0
320	20231101	134400	27955650	29050	29050	29050	29050	0
321	20231101	134300	27955650	29050	29050	29050	29050	0
322	20231101	134200	27955650	29050	29050	29050	29050	0
323	20231101	134100	27955650	29050	29050	29050	29050	0
324	20231101	134000	27955650	29050	29050	29050	29050	0
325	20231101	133900	27955650	29050	29050	29050	29050	0
326	20231101	133800	27955650	29050	29050	29050	29050	0
327	20231101	133700	27955650	29050	29050	29050	29050	0
328	20231101	133600	27955650	29050	29050	29050	29050	0
329	20231101	133500	27955650	29050	29050	29050	29050	0
330	20231101	133400	27955650	29050	29050	29050	29050	0
331	20231101	133300	27955650	29050	29050	29050	29050	0
332	20231101	133200	27955650	29050	29050	29050	29050	0
333	20231101	133100	27955650	29050	29050	29050	29050	0
334	20231101	133000	27955650	29050	29050	29050	29050	0
335	20231101	132900	27955650	29050	29050	29050	29050	0
336	20231101	132800	27955650	29050	29050	29050	29050	0
337	20231101	132700	27955650	29050	29050	29050	29050	0
338	20231101	132600	27955650	29050	29050	29050	29050	0
339	20231101	132500	27955650	29050	29050	29050	29050	0
340	20231101	132400	27955650	29050	29050	29050	29050	0
341	20231101	132300	27955650	29050	29050	29050	29050	0
342	20231101	132200	27955650	29050	29050	29050	29050	0
343	20231101	132100	27955650	29050	29050	29050	29050	0
344	20231101	132000	27955650	29050	29050	29050	29050	0
345	20231101	131900	27955650	29050	29050	29050	29050	0
346	20231101	131800	27955650	29050	29050	29050	29050	0
347	20231101	131700	27955650	29050	29050	29050	29050	0
348	20231101	131600	27955650	29050	29050	29050	29050	0
349	20231101	131500	27955650	29050	29050	29050	29050	0
350	20231101	131400	27955650	29050	29050	29050	29050	0
351	20231101	131300	27955650	29050	29050	29050	29050	0
352	20231101	131200	27955650	29050	29050	29050	29050	0
353	20231101	131100	27955650	29050	29050	29050	29050	0
354	20231101	131000	27955650	29050	29050	29050	29050	0
355	20231101	130900	27955650	29050	29050	29050	29050	0
356	20231101	130800	27955650	29050	29050	29050	29050	0
357	20231101	130700	27955650	29050	29050	29050	29050	0
358	20231101	130600	27955650	29050	29050	29050	29050	0
359	20231101	130500	27955650	29050	29050	29050	29050	0
360	20231101	130400	27955650	29050	29050	29050	29050	0
361	20231101	130300	27955650	29050	29050	29050	29050	0
362	20231101	130200	27955650	29050	29050	29050	29050	0
363	20231101	130100	27955650	29050	29050	29050	29050	0
364	20231101	130000	27955650	29050	29050	29050	29050	0
365	20231101	125900	27955650	29050	29050	29050	29050	0
366	20231101	125800	27955650	29050	29050	29050	29050	1
367	20231101	125700	27926600	29000	29000	29000	29000	0
368	20231101	125600	27926600	29000	29000	29000	29000	0
369	20231101	125500	27926600	29000	29000	29000	29000	0
370	20231101	125400	27926600	29000	29000	29000	29000	0
371	20231101	125300	27926600	29000	29000	29000	29000	0
372	20231101	125200	27926600	29000	29000	29000	29000	0
373	20231101	125100	27926600	29000	29000	29000	29000	0
374	20231101	125000	27926600	29000	29000	29000	29000	0
375	20231101	124900	27926600	29000	29000	29000	29000	0
376	20231101	124800	27926600	29000	29000	29000	29000	0
377	20231101	124700	27926600	29000	29000	29000	29000	0
378	20231101	124600	27926600	29000	29000	29000	29000	0
379	20231101	124500	27926600	29000	29000	29000	29000	0
380	20231101	124400	27926600	29000	29000	29000	29000	0
381	20231101	124300	27926600	29000	29000	29000	29000	0
382	20231101	124200	27926600	29000	29050	29100	29000	238
383	20231101	124100	21008400	29000	29000	29000	29000	0
384	20231101	124000	21008400	29000	29000	29000	29000	0
385	20231101	123900	21008400	29000	29000	29000	29000	0
386	20231101	123800	21008400	29000	29000	29000	29000	0
387	20231101	123700	21008400	29000	29000	29000	29000	0
388	20231101	123600	21008400	29000	29000	29000	29000	0
389	20231101	123500	21008400	29000	29000	29000	29000	0
390	20231101	123400	21008400	29000	29000	29000	29000	0
391	20231101	123300	21008400	29000	29000	29000	29000	0
392	20231101	123200	21008400	29000	29000	29000	29000	0
393	20231101	123100	21008400	29000	29000	29000	29000	0
394	20231101	123000	21008400	29000	29000	29000	29000	0
395	20231101	122900	21008400	29000	29000	29000	29000	0
396	20231101	122800	21008400	29000	29000	29000	29000	0
397	20231101	122700	21008400	29000	29000	29000	29000	0
398	20231101	122600	21008400	29000	29000	29000	29000	0
399	20231101	122500	21008400	29000	29000	29000	29000	0
400	20231101	122400	21008400	29000	29000	29000	29000	0
401	20231101	122300	21008400	29000	29000	29000	29000	0
402	20231101	122200	21008400	29000	29000	29000	29000	0
403	20231101	122100	21008400	29000	29000	29000	29000	0
404	20231101	122000	21008400	29000	29000	29000	29000	0
405	20231101	121900	21008400	29000	29000	29000	29000	0
406	20231101	121800	21008400	29000	29000	29000	29000	0
407	20231101	121700	21008400	29000	29000	29000	29000	0
408	20231101	121600	21008400	29000	29000	29000	29000	0
409	20231101	121500	21008400	29000	29000	29000	29000	0
410	20231101	121400	21008400	29000	29000	29000	29000	0
411	20231101	121300	21008400	29000	29000	29000	29000	0
412	20231101	121200	21008400	29000	29000	29000	29000	0
413	20231101	121100	21008400	29000	29000	29000	29000	0
414	20231101	121000	21008400	29000	29000	29000	29000	0
415	20231101	120900	21008400	29000	29000	29000	29000	0
416	20231101	120800	21008400	29000	29000	29000	29000	0
417	20231101	120700	21008400	29000	29000	29000	29000	0
418	20231101	120600	21008400	29000	29000	29000	29000	0
419	20231101	120500	21008400	29000	29000	29000	29000	0
420	20231101	120400	21008400	29000	29000	29000	29000	0
421	20231101	120300	21008400	29000	29000	29000	29000	0
422	20231101	120200	21008400	29000	29000	29000	29000	0
423	20231101	120100	21008400	29000	29000	29000	29000	0
424	20231101	120000	21008400	29000	29000	29000	29000	0
425	20231101	115900	21008400	29000	29000	29000	29000	0
426	20231101	115800	21008400	29000	29000	29000	29000	0
427	20231101	115700	21008400	29000	29000	29000	29000	0
428	20231101	115600	21008400	29000	29000	29000	29000	0
429	20231101	115500	21008400	29000	29000	29000	29000	0
430	20231101	115400	21008400	29000	29000	29000	29000	0
431	20231101	115300	21008400	29000	29000	29000	29000	0
432	20231101	115200	21008400	29000	29000	29000	29000	0
433	20231101	115100	21008400	29000	29000	29000	29000	0
434	20231101	115000	21008400	29000	29000	29000	29000	0
435	20231101	114900	21008400	29000	29000	29000	29000	0
436	20231101	114800	21008400	29000	29000	29000	29000	0
437	20231101	114700	21008400	29000	29000	29000	29000	0
438	20231101	114600	21008400	29000	29000	29000	29000	0
439	20231101	114500	21008400	29000	29000	29000	29000	0
440	20231101	114400	21008400	29000	29000	29000	29000	0
441	20231101	114300	21008400	29000	29000	29000	29000	10
442	20231101	114200	20718400	29050	29050	29050	29050	0
443	20231101	114100	20718400	29050	29050	29050	29050	0
444	20231101	114000	20718400	29050	29050	29050	29050	0
445	20231101	113900	20718400	29050	29050	29050	29050	0
446	20231101	113800	20718400	29050	29050	29050	29050	0
447	20231101	113700	20718400	29050	29050	29050	29050	0
448	20231101	113600	20718400	29050	29050	29050	29050	0
449	20231101	113500	20718400	29050	29050	29050	29050	0
450	20231101	113400	20718400	29050	29050	29050	29050	0
451	20231101	113300	20718400	29050	29050	29050	29050	0
452	20231101	113200	20718400	29050	29050	29050	29050	1
453	20231101	113100	20689350	29000	29000	29000	29000	0
454	20231101	113000	20689350	29000	29000	29000	29000	0
455	20231101	112900	20689350	29000	29000	29000	29000	0
456	20231101	112800	20689350	29000	29000	29000	29000	0
457	20231101	112700	20689350	29000	29000	29000	29000	0
458	20231101	112600	20689350	29000	29000	29000	29000	0
459	20231101	112500	20689350	29000	29000	29000	29000	0
460	20231101	112400	20689350	29000	29000	29000	29000	0
461	20231101	112300	20689350	29000	29000	29000	29000	0
462	20231101	112200	20689350	29000	29000	29000	29000	0
463	20231101	112100	20689350	29000	29000	29000	29000	0
464	20231101	112000	20689350	29000	29000	29000	29000	0
465	20231101	111900	20689350	29000	29000	29000	29000	0
466	20231101	111800	20689350	29000	29000	29000	29000	0
467	20231101	111700	20689350	29000	29000	29000	29000	0
468	20231101	111600	20689350	29000	29000	29000	29000	0
469	20231101	111500	20689350	29000	29000	29000	29000	0
470	20231101	111400	20689350	29000	29000	29000	29000	0
471	20231101	111300	20689350	29000	29000	29000	29000	0
472	20231101	111200	20689350	29000	29000	29000	29000	0
473	20231101	111100	20689350	29000	29000	29000	29000	9
474	20231101	111000	20428350	29000	29000	29000	29000	0
475	20231101	110900	20428350	29000	29000	29000	29000	0
476	20231101	110800	20428350	29000	29000	29000	29000	0
477	20231101	110700	20428350	29000	29000	29000	29000	0
478	20231101	110600	20428350	29000	29000	29000	29000	0
479	20231101	110500	20428350	29000	29000	29000	29000	0
480	20231101	110400	20428350	29000	29000	29000	29000	0
481	20231101	110300	20428350	29000	29000	29000	29000	0
482	20231101	110200	20428350	29000	29000	29000	29000	0
483	20231101	110100	20428350	29000	29000	29000	29000	0
484	20231101	110000	20428350	29000	29000	29000	29000	0
485	20231101	105900	20428350	29000	29000	29000	29000	0
486	20231101	105800	20428350	29000	29000	29000	29000	0
487	20231101	105700	20428350	29000	29000	29000	29000	0
488	20231101	105600	20428350	29000	29000	29000	29000	9
489	20231101	105500	20167350	29100	29100	29100	29100	0
490	20231101	105400	20167350	29100	29100	29100	29100	0
491	20231101	105300	20167350	29100	29100	29100	29100	0
492	20231101	105200	20167350	29100	29100	29100	29100	0
493	20231101	105100	20167350	29100	29100	29100	29100	0
494	20231101	105000	20167350	29100	29100	29100	29100	0
495	20231101	104900	20167350	29100	29100	29100	29100	0
496	20231101	104800	20167350	29100	29100	29100	29100	0
497	20231101	104700	20167350	29100	29100	29100	29100	0
498	20231101	104600	20167350	29100	29100	29100	29100	0
499	20231101	104500	20167350	29100	29100	29100	29100	0
500	20231101	104400	20167350	29100	29100	29100	29100	0
501	20231101	104300	20167350	29100	29100	29100	29100	0
502	20231101	104200	20167350	29100	29100	29100	29100	0
503	20231101	104100	20167350	29100	29100	29100	29100	0
504	20231101	104000	20167350	29100	29100	29100	29100	0
505	20231101	103900	20167350	29100	29100	29100	29100	0
506	20231101	103800	20167350	29100	29100	29100	29100	0
507	20231101	103700	20167350	29100	29100	29100	29100	0
508	20231101	103600	20167350	29100	29100	29100	29100	0
509	20231101	103500	20167350	29100	29100	29100	29100	0
510	20231101	103400	20167350	29100	29100	29100	29100	0
511	20231101	103300	20167350	29100	29100	29100	29100	0
512	20231101	103200	20167350	29100	29100	29100	29100	0
513	20231101	103100	20167350	29100	29100	29100	29100	0
514	20231101	103000	20167350	29100	29100	29100	29100	0
515	20231101	102900	20167350	29100	29100	29100	29100	0
516	20231101	102800	20167350	29100	29100	29100	29100	0
517	20231101	102700	20167350	29100	29100	29100	29100	0
518	20231101	102600	20167350	29100	29100	29100	29100	0
519	20231101	102500	20167350	29100	29100	29100	29100	0
520	20231101	102400	20167350	29100	29100	29100	29100	0
521	20231101	102300	20167350	29100	29100	29100	29100	0
522	20231101	102200	20167350	29100	29100	29100	29100	0
523	20231101	102100	20167350	29100	29100	29100	29100	0
524	20231101	102000	20167350	29100	29100	29100	29100	0
525	20231101	101900	20167350	29100	29100	29100	29100	1
526	20231101	101800	20138250	28950	28950	28950	28950	0
527	20231101	101700	20138250	28950	28950	28950	28950	0
528	20231101	101600	20138250	28950	28950	28950	28950	0
529	20231101	101500	20138250	28950	29000	29000	28950	35
530	20231101	101400	19123450	29100	29100	29100	29100	0
531	20231101	101300	19123450	29100	29100	29100	29100	1
532	20231101	101200	19094350	29000	29000	29000	29000	0
533	20231101	101100	19094350	29000	29000	29000	29000	0
534	20231101	101000	19094350	29000	29000	29000	29000	18
535	20231101	100900	18572350	29050	29050	29050	29050	0
536	20231101	100800	18572350	29050	29050	29050	29050	0
537	20231101	100700	18572350	29050	29050	29050	29050	0
538	20231101	100600	18572350	29050	29050	29050	29050	0
539	20231101	100500	18572350	29050	29050	29050	29050	0
540	20231101	100400	18572350	29050	29050	29050	29050	0
541	20231101	100300	18572350	29050	29050	29050	29050	0
542	20231101	100200	18572350	29050	29050	29050	29050	0
543	20231101	100100	18572350	29050	29050	29050	29050	0
544	20231101	100000	18572350	29050	29050	29050	29050	0
545	20231101	095900	18572350	29050	29050	29050	29050	0
546	20231101	095800	18572350	29050	29050	29050	29050	0
547	20231101	095700	18572350	29050	29050	29050	29050	0
548	20231101	095600	18572350	29050	29000	29050	29000	7
549	20231101	095500	18369050	29100	29050	29100	29050	82
550	20231101	095400	15982900	29050	29200	29200	29050	4
551	20231101	095300	15866500	29250	29250	29250	29250	0
552	20231101	095200	15866500	29250	29250	29250	29250	0
553	20231101	095100	15866500	29250	29250	29250	29250	0
554	20231101	095000	15866500	29250	29250	29250	29250	0
555	20231101	094900	15866500	29250	29250	29250	29250	0
556	20231101	094800	15866500	29250	29250	29250	29250	1
557	20231101	094700	15837250	29250	29250	29250	29250	0
558	20231101	094600	15837250	29250	29250	29250	29250	0
559	20231101	094500	15837250	29250	29250	29250	29250	0
560	20231101	094400	15837250	29250	29250	29250	29250	0
561	20231101	094300	15837250	29250	29250	29250	29250	0
562	20231101	094200	15837250	29250	29250	29250	29250	0
563	20231101	094100	15837250	29250	29250	29250	29250	0
564	20231101	094000	15837250	29250	29250	29250	29250	0
565	20231101	093900	15837250	29250	29250	29250	29250	4
566	20231101	093800	15720250	29100	29100	29100	29100	0
567	20231101	093700	15720250	29100	29050	29100	29050	8
568	20231101	093600	15487800	29050	29050	29050	29050	0
569	20231101	093500	15487800	29050	29050	29050	29050	0
570	20231101	093400	15487800	29050	29050	29050	29050	0
571	20231101	093300	15487800	29050	29050	29050	29050	0
572	20231101	093200	15487800	29050	29150	29150	29050	12
573	20231101	093100	15139050	29200	29200	29200	29200	0
574	20231101	093000	15139050	29200	29200	29350	29200	100
575	20231101	092900	12214000	29150	29000	29250	29000	13
576	20231101	092800	11835500	29000	29150	29350	29000	96
577	20231101	092700	9030250	29000	29350	29350	29000	96
578	20231101	092600	6223150	29300	29150	29350	29050	98
579	20231101	092500	3358400	28950	29050	29350	28950	113
580	20231101	092400	58000	29050	29050	29050	29050	0
581	20231101	092300	58000	29050	29050	29050	29050	0
582	20231101	092200	58000	29050	29050	29050	29050	0
583	20231101	092100	58000	29050	29050	29050	29050	0
584	20231101	092000	58000	29050	29050	29050	29050	0
585	20231101	091900	58000	29050	29050	29050	29050	0
586	20231101	091800	58000	29050	29050	29050	29050	0
587	20231101	091700	58000	29050	29050	29050	29050	0
588	20231101	091600	58000	29050	29050	29050	29050	0
589	20231101	091500	58000	29050	29050	29050	29050	0
590	20231101	091400	58000	29050	29050	29050	29050	1
591	20231101	091300	28950	28950	28950	28950	28950	0
592	20231101	091200	28950	28950	28950	28950	28950	0
593	20231101	091100	28950	28950	28950	28950	28950	0
594	20231101	091000	28950	28950	28950	28950	28950	0
595	20231101	090900	28950	28950	28950	28950	28950	0
596	20231101	090800	28950	28950	28950	28950	28950	0
597	20231101	090700	28950	28950	28950	28950	28950	0
598	20231101	090600	28950	28950	28950	28950	28950	0
599	20231101	090500	28950	28950	28950	28950	28950	0
600	20231101	090400	28950	28950	28950	28950	28950	0
601	20231101	090300	28950	28950	28950	28950	28950	0
602	20231101	090200	28950	28950	28950	28950	28950	0
603	20231101	090100	28950	28950	28950	28950	28950	0
604	20231101	090000	28950	28950	28950	28950	28950	1