KissMeData/086670/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	195500	273505090	13600	13600	13600	13600	273
3	20231102	195400	273505090	13600	13600	13600	13600	0
4	20231102	195300	273505090	13600	13600	13600	13600	0
5	20231102	195200	273505090	13600	13600	13600	13600	0
6	20231102	195100	273505090	13600	13600	13600	13600	0
7	20231102	195000	273505090	13600	13600	13600	13600	0
8	20231102	194900	273505090	13600	13600	13600	13600	0
9	20231102	194800	273505090	13600	13600	13600	13600	0
10	20231102	194700	273505090	13600	13600	13600	13600	0
11	20231102	194600	273505090	13600	13600	13600	13600	0
12	20231102	194500	273505090	13600	13600	13600	13600	0
13	20231102	194400	273505090	13600	13600	13600	13600	0
14	20231102	194300	273505090	13600	13600	13600	13600	0
15	20231102	194200	273505090	13600	13600	13600	13600	0
16	20231102	194100	273505090	13600	13600	13600	13600	0
17	20231102	194000	273505090	13600	13600	13600	13600	0
18	20231102	193900	273505090	13600	13600	13600	13600	0
19	20231102	193800	273505090	13600	13600	13600	13600	0
20	20231102	193700	273505090	13600	13600	13600	13600	0
21	20231102	193600	273505090	13600	13600	13600	13600	0
22	20231102	193500	273505090	13600	13600	13600	13600	0
23	20231102	193400	273505090	13600	13600	13600	13600	0
24	20231102	193300	273505090	13600	13600	13600	13600	0
25	20231102	193200	273505090	13600	13600	13600	13600	0
26	20231102	193100	273505090	13600	13600	13600	13600	0
27	20231102	193000	273505090	13600	13600	13600	13600	0
28	20231102	192900	273505090	13600	13600	13600	13600	0
29	20231102	192800	273505090	13600	13600	13600	13600	0
30	20231102	192700	273505090	13600	13600	13600	13600	0
31	20231102	192600	273505090	13600	13600	13600	13600	0
32	20231102	192500	273505090	13600	13600	13600	13600	273
33	20231102	192400	273505090	13600	13600	13600	13600	0
34	20231102	192300	273505090	13600	13600	13600	13600	0
35	20231102	192200	273505090	13600	13600	13600	13600	0
36	20231102	192100	273505090	13600	13600	13600	13600	0
37	20231102	192000	273505090	13600	13600	13600	13600	0
38	20231102	191900	273505090	13600	13600	13600	13600	0
39	20231102	191800	273505090	13600	13600	13600	13600	0
40	20231102	191700	273505090	13600	13600	13600	13600	0
41	20231102	191600	273505090	13600	13600	13600	13600	0
42	20231102	191500	273505090	13600	13600	13600	13600	0
43	20231102	191400	273505090	13600	13600	13600	13600	0
44	20231102	191300	273505090	13600	13600	13600	13600	0
45	20231102	191200	273505090	13600	13600	13600	13600	0
46	20231102	191100	273505090	13600	13600	13600	13600	0
47	20231102	191000	273505090	13600	13600	13600	13600	0
48	20231102	190900	273505090	13600	13600	13600	13600	0
49	20231102	190800	273505090	13600	13600	13600	13600	0
50	20231102	190700	273505090	13600	13600	13600	13600	0
51	20231102	190600	273505090	13600	13600	13600	13600	0
52	20231102	190500	273505090	13600	13600	13600	13600	0
53	20231102	190400	273505090	13600	13600	13600	13600	0
54	20231102	190300	273505090	13600	13600	13600	13600	0
55	20231102	190200	273505090	13600	13600	13600	13600	0
56	20231102	190100	273505090	13600	13600	13600	13600	0
57	20231102	190000	273505090	13600	13600	13600	13600	0
58	20231102	185900	273505090	13600	13600	13600	13600	0
59	20231102	185800	273505090	13600	13600	13600	13600	0
60	20231102	185700	273505090	13600	13600	13600	13600	0
61	20231102	185600	273505090	13600	13600	13600	13600	0
62	20231102	185500	273505090	13600	13600	13600	13600	273
63	20231102	185400	273505090	13600	13600	13600	13600	0
64	20231102	185300	273505090	13600	13600	13600	13600	0
65	20231102	185200	273505090	13600	13600	13600	13600	0
66	20231102	185100	273505090	13600	13600	13600	13600	0
67	20231102	185000	273505090	13600	13600	13600	13600	0
68	20231102	184900	273505090	13600	13600	13600	13600	0
69	20231102	184800	273505090	13600	13600	13600	13600	0
70	20231102	184700	273505090	13600	13600	13600	13600	0
71	20231102	184600	273505090	13600	13600	13600	13600	0
72	20231102	184500	273505090	13600	13600	13600	13600	0
73	20231102	184400	273505090	13600	13600	13600	13600	0
74	20231102	184300	273505090	13600	13600	13600	13600	0
75	20231102	184200	273505090	13600	13600	13600	13600	0
76	20231102	184100	273505090	13600	13600	13600	13600	0
77	20231102	184000	273505090	13600	13600	13600	13600	0
78	20231102	183900	273505090	13600	13600	13600	13600	0
79	20231102	183800	273505090	13600	13600	13600	13600	0
80	20231102	183700	273505090	13600	13600	13600	13600	0
81	20231102	183600	273505090	13600	13600	13600	13600	0
82	20231102	183500	273505090	13600	13600	13600	13600	0
83	20231102	183400	273505090	13600	13600	13600	13600	0
84	20231102	183300	273505090	13600	13600	13600	13600	0
85	20231102	183200	273505090	13600	13600	13600	13600	0
86	20231102	183100	273505090	13600	13600	13600	13600	0
87	20231102	183000	273505090	13600	13600	13600	13600	0
88	20231102	182900	273505090	13600	13600	13600	13600	0
89	20231102	182800	273505090	13600	13600	13600	13600	0
90	20231102	182700	273505090	13600	13600	13600	13600	0
91	20231102	182600	273505090	13600	13600	13600	13600	0
92	20231102	182500	273505090	13600	13600	13600	13600	273
93	20231102	182400	273505090	13600	13600	13600	13600	0
94	20231102	182300	273505090	13600	13600	13600	13600	0
95	20231102	182200	273505090	13600	13600	13600	13600	0
96	20231102	182100	273505090	13600	13600	13600	13600	0
97	20231102	182000	273505090	13600	13600	13600	13600	0
98	20231102	181900	273505090	13600	13600	13600	13600	0
99	20231102	181800	273505090	13600	13600	13600	13600	0
100	20231102	181700	273505090	13600	13600	13600	13600	0
101	20231102	181600	273505090	13600	13600	13600	13600	0
102	20231102	181500	273505090	13600	13600	13600	13600	0
103	20231102	181400	273505090	13600	13600	13600	13600	0
104	20231102	181300	273505090	13600	13600	13600	13600	0
105	20231102	181200	273505090	13600	13600	13600	13600	0
106	20231102	181100	273505090	13600	13600	13600	13600	0
107	20231102	181000	273505090	13600	13600	13600	13600	0
108	20231102	180900	273505090	13600	13600	13600	13600	0
109	20231102	180800	273505090	13600	13600	13600	13600	0
110	20231102	180700	273505090	13600	13600	13600	13600	0
111	20231102	180600	273505090	13600	13600	13600	13600	0
112	20231102	180500	273505090	13600	13600	13600	13600	0
113	20231102	180400	273505090	13600	13600	13600	13600	0
114	20231102	180300	273505090	13600	13600	13600	13600	0
115	20231102	180200	273505090	13600	13600	13600	13600	0
116	20231102	180100	273505090	13600	13600	13600	13600	0
117	20231102	180000	273505090	13600	13600	13600	13600	0
118	20231102	175900	273505090	13600	13600	13600	13600	0
119	20231102	175800	273505090	13600	13600	13600	13600	0
120	20231102	175700	273505090	13600	13600	13600	13600	0
121	20231102	175600	273505090	13600	13600	13600	13600	0
122	20231102	175500	273505090	13600	13600	13600	13600	273
123	20231102	175400	273505090	13600	13600	13600	13600	0
124	20231102	175300	273505090	13600	13600	13600	13600	0
125	20231102	175200	273505090	13600	13600	13600	13600	0
126	20231102	175100	273505090	13600	13600	13600	13600	0
127	20231102	175000	273505090	13600	13600	13600	13600	0
128	20231102	174900	273505090	13600	13600	13600	13600	0
129	20231102	174800	273505090	13600	13600	13600	13600	0
130	20231102	174700	273505090	13600	13600	13600	13600	0
131	20231102	174600	273505090	13600	13600	13600	13600	0
132	20231102	174500	273505090	13600	13600	13600	13600	0
133	20231102	174400	273505090	13600	13600	13600	13600	0
134	20231102	174300	273505090	13600	13600	13600	13600	0
135	20231102	174200	273505090	13600	13600	13600	13600	0
136	20231102	174100	273505090	13600	13600	13600	13600	0
137	20231102	174000	273505090	13600	13600	13600	13600	0
138	20231102	173900	273505090	13600	13600	13600	13600	0
139	20231102	173800	273505090	13600	13600	13600	13600	0
140	20231102	173700	273505090	13600	13600	13600	13600	0
141	20231102	173600	273505090	13600	13600	13600	13600	0
142	20231102	173500	273505090	13600	13600	13600	13600	0
143	20231102	173400	273505090	13600	13600	13600	13600	0
144	20231102	173300	273505090	13600	13600	13600	13600	0
145	20231102	173200	273505090	13600	13600	13600	13600	0
146	20231102	173100	273505090	13600	13600	13600	13600	0
147	20231102	173000	273505090	13600	13600	13600	13600	0
148	20231102	172900	273505090	13600	13600	13600	13600	0
149	20231102	172800	273505090	13600	13600	13600	13600	0
150	20231102	172700	273505090	13600	13600	13600	13600	0
151	20231102	172600	273505090	13600	13600	13600	13600	0
152	20231102	172500	273505090	13600	13600	13600	13600	273
153	20231102	172400	273505090	13600	13600	13600	13600	0
154	20231102	172300	273505090	13600	13600	13600	13600	0
155	20231102	172200	273505090	13600	13600	13600	13600	0
156	20231102	172100	273505090	13600	13600	13600	13600	0
157	20231102	172000	273505090	13600	13600	13600	13600	0
158	20231102	171900	273505090	13600	13600	13600	13600	0
159	20231102	171800	273505090	13600	13600	13600	13600	0
160	20231102	171700	273505090	13600	13600	13600	13600	0
161	20231102	171600	273505090	13600	13600	13600	13600	0
162	20231102	171500	273505090	13600	13600	13600	13600	0
163	20231102	171400	273505090	13600	13600	13600	13600	0
164	20231102	171300	273505090	13600	13600	13600	13600	0
165	20231102	171200	273505090	13600	13600	13600	13600	0
166	20231102	171100	273505090	13600	13600	13600	13600	0
167	20231102	171000	273505090	13600	13600	13600	13600	0
168	20231102	170900	273505090	13600	13600	13600	13600	0
169	20231102	170800	273505090	13600	13600	13600	13600	0
170	20231102	170700	273505090	13600	13600	13600	13600	0
171	20231102	170600	273505090	13600	13600	13600	13600	0
172	20231102	170500	273505090	13600	13600	13600	13600	0
173	20231102	170400	273505090	13600	13600	13600	13600	0
174	20231102	170300	273505090	13600	13600	13600	13600	0
175	20231102	170200	273505090	13600	13600	13600	13600	0
176	20231102	170100	273505090	13600	13600	13600	13600	0
177	20231102	170000	273505090	13600	13600	13600	13600	0
178	20231102	165900	273505090	13600	13600	13600	13600	0
179	20231102	165800	273505090	13600	13600	13600	13600	0
180	20231102	165700	273505090	13600	13600	13600	13600	0
181	20231102	165600	273505090	13600	13600	13600	13600	0
182	20231102	165500	273505090	13600	13600	13600	13600	273
183	20231102	165400	273505090	13600	13600	13600	13600	0
184	20231102	165300	273505090	13600	13600	13600	13600	0
185	20231102	165200	273505090	13600	13600	13600	13600	0
186	20231102	165100	273505090	13600	13600	13600	13600	0
187	20231102	165000	273505090	13600	13600	13600	13600	0
188	20231102	164900	273505090	13600	13600	13600	13600	0
189	20231102	164800	273505090	13600	13600	13600	13600	0
190	20231102	164700	273505090	13600	13600	13600	13600	0
191	20231102	164600	273505090	13600	13600	13600	13600	0
192	20231102	164500	273505090	13600	13600	13600	13600	0
193	20231102	164400	273505090	13600	13600	13600	13600	0
194	20231102	164300	273505090	13600	13600	13600	13600	0
195	20231102	164200	273505090	13600	13600	13600	13600	0
196	20231102	164100	273505090	13600	13600	13600	13600	0
197	20231102	164000	273505090	13600	13600	13600	13600	0
198	20231102	163900	273505090	13600	13600	13600	13600	0
199	20231102	163800	273505090	13600	13600	13600	13600	0
200	20231102	163700	273505090	13600	13600	13600	13600	0
201	20231102	163600	273505090	13600	13600	13600	13600	0
202	20231102	163500	273505090	13600	13600	13600	13600	0
203	20231102	163400	273505090	13600	13600	13600	13600	0
204	20231102	163300	273505090	13600	13600	13600	13600	0
205	20231102	163200	273505090	13600	13600	13600	13600	0
206	20231102	163100	273505090	13600	13600	13600	13600	0
207	20231102	163000	273505090	13600	13600	13600	13600	0
208	20231102	162900	273505090	13600	13600	13600	13600	0
209	20231102	162800	273505090	13600	13600	13600	13600	0
210	20231102	162700	273505090	13600	13600	13600	13600	0
211	20231102	162600	273505090	13600	13600	13600	13600	0
212	20231102	162500	273505090	13600	13600	13600	13600	273
213	20231102	162400	273505090	13600	13600	13600	13600	0
214	20231102	162300	273505090	13600	13600	13600	13600	0
215	20231102	162200	273505090	13600	13600	13600	13600	0
216	20231102	162100	273505090	13600	13600	13600	13600	0
217	20231102	162000	273505090	13600	13600	13600	13600	0
218	20231102	161900	273505090	13600	13600	13600	13600	0
219	20231102	161800	273505090	13600	13600	13600	13600	0
220	20231102	161700	273505090	13600	13600	13600	13600	0
221	20231102	161600	273505090	13600	13600	13600	13600	0
222	20231102	161500	273505090	13600	13600	13600	13600	0
223	20231102	161400	273505090	13600	13600	13600	13600	0
224	20231102	161300	273505090	13600	13600	13600	13600	0
225	20231102	161200	273505090	13600	13600	13600	13600	0
226	20231102	161100	273505090	13600	13600	13600	13600	0
227	20231102	161000	273505090	13600	13600	13600	13600	0
228	20231102	160900	273505090	13600	13600	13600	13600	0
229	20231102	160800	273505090	13600	13600	13600	13600	0
230	20231102	160700	273505090	13600	13600	13600	13600	0
231	20231102	160600	273505090	13600	13600	13600	13600	0
232	20231102	160500	273505090	13600	13600	13600	13600	0
233	20231102	160400	273505090	13600	13600	13600	13600	0
234	20231102	160300	273505090	13600	13600	13600	13600	0
235	20231102	160200	273505090	13600	13600	13600	13600	0
236	20231102	160100	273505090	13600	13600	13600	13600	0
237	20231102	160000	273505090	13600	13600	13600	13600	0
238	20231102	155900	273505090	13600	13600	13600	13600	0
239	20231102	155800	273505090	13600	13600	13600	13600	0
240	20231102	155700	273505090	13600	13600	13600	13600	0
241	20231102	155600	273505090	13600	13600	13600	13600	0
242	20231102	155500	273505090	13600	13600	13600	13600	273
243	20231102	155400	273505090	13600	13600	13600	13600	0
244	20231102	155300	273505090	13600	13600	13600	13600	0
245	20231102	155200	273505090	13600	13600	13600	13600	0
246	20231102	155100	273505090	13600	13600	13600	13600	0
247	20231102	155000	273505090	13600	13600	13600	13600	0
248	20231102	154900	273505090	13600	13600	13600	13600	0
249	20231102	154800	273505090	13600	13600	13600	13600	0
250	20231102	154700	273505090	13600	13600	13600	13600	0
251	20231102	154600	273505090	13600	13600	13600	13600	0
252	20231102	154500	273505090	13600	13600	13600	13600	0
253	20231102	154400	273505090	13600	13600	13600	13600	0
254	20231102	154300	273505090	13600	13600	13600	13600	0
255	20231102	154200	273505090	13600	13600	13600	13600	0
256	20231102	154100	273505090	13600	13600	13600	13600	0
257	20231102	154000	273505090	13600	13600	13600	13600	0
258	20231102	153900	273505090	13600	13600	13600	13600	0
259	20231102	153800	273505090	13600	13600	13600	13600	0
260	20231102	153700	273505090	13600	13600	13600	13600	0
261	20231102	153600	273505090	13600	13600	13600	13600	0
262	20231102	153500	273505090	13600	13600	13600	13600	0
263	20231102	153400	273505090	13600	13600	13600	13600	0
264	20231102	153300	273505090	13600	13600	13600	13600	0
265	20231102	153200	273505090	13600	13600	13600	13600	0
266	20231102	153100	273505090	13600	13600	13600	13600	0
267	20231102	153000	273505090	13600	13600	13600	13600	273
268	20231102	152900	269792290	13620	13620	13620	13620	0
269	20231102	152800	269792290	13620	13620	13620	13620	0
270	20231102	152700	269792290	13620	13620	13620	13620	0
271	20231102	152600	269792290	13620	13620	13620	13620	0
272	20231102	152500	269792290	13620	13620	13620	13620	0
273	20231102	152400	269792290	13620	13620	13620	13620	0
274	20231102	152300	269792290	13620	13620	13620	13620	0
275	20231102	152200	269792290	13620	13620	13620	13620	0
276	20231102	152100	269792290	13620	13620	13620	13620	0
277	20231102	152000	269792290	13620	13620	13620	13620	0
278	20231102	151900	269792290	13620	13620	13620	13620	0
279	20231102	151800	269792290	13620	13620	13620	13620	1
280	20231102	151700	269778670	13630	13620	13630	13600	819
281	20231102	151600	258640080	13630	13630	13630	13630	0
282	20231102	151500	258640080	13630	13630	13630	13630	0
283	20231102	151400	258640080	13630	13630	13630	13630	0
284	20231102	151300	258640080	13630	13630	13630	13630	0
285	20231102	151200	258640080	13630	13630	13630	13630	0
286	20231102	151100	258640080	13630	13630	13630	13630	0
287	20231102	151000	258640080	13630	13630	13630	13630	0
288	20231102	150900	258640080	13630	13630	13630	13630	1
289	20231102	150800	258626450	13610	13610	13610	13610	0
290	20231102	150700	258626450	13610	13610	13610	13610	0
291	20231102	150600	258626450	13610	13610	13610	13610	50
292	20231102	150500	257945950	13610	13610	13610	13610	220
293	20231102	150400	254951750	13620	13620	13620	13620	245
294	20231102	150300	251614850	13630	13630	13630	13630	10
295	20231102	150200	251478550	13630	13630	13630	13630	0
296	20231102	150100	251478550	13630	13630	13630	13630	0
297	20231102	150000	251478550	13630	13630	13630	13630	200
298	20231102	145900	248752550	13620	13620	13620	13620	0
299	20231102	145800	248752550	13620	13620	13620	13620	75
300	20231102	145700	247731050	13630	13630	13630	13630	0
301	20231102	145600	247731050	13630	13630	13630	13630	0
302	20231102	145500	247731050	13630	13630	13630	13630	0
303	20231102	145400	247731050	13630	13630	13630	13630	0
304	20231102	145300	247731050	13630	13630	13630	13630	0
305	20231102	145200	247731050	13630	13630	13630	13630	3
306	20231102	145100	247690160	13630	13630	13630	13630	0
307	20231102	145000	247690160	13630	13630	13630	13630	0
308	20231102	144900	247690160	13630	13630	13630	13630	0
309	20231102	144800	247690160	13630	13630	13630	13630	0
310	20231102	144700	247690160	13630	13630	13630	13630	0
311	20231102	144600	247690160	13630	13630	13630	13630	0
312	20231102	144500	247690160	13630	13620	13630	13620	4
313	20231102	144400	247635660	13620	13620	13620	13620	74
314	20231102	144300	246627780	13620	13620	13620	13620	5
315	20231102	144200	246559680	13620	13620	13620	13620	0
316	20231102	144100	246559680	13620	13620	13620	13620	55
317	20231102	144000	245810580	13620	13620	13620	13620	1
318	20231102	143900	245796960	13620	13620	13620	13620	0
319	20231102	143800	245796960	13620	13620	13620	13620	100
320	20231102	143700	244434960	13630	13630	13630	13630	0
321	20231102	143600	244434960	13630	13630	13630	13630	1
322	20231102	143500	244421330	13630	13630	13630	13630	0
323	20231102	143400	244421330	13630	13630	13630	13630	10
324	20231102	143300	244285030	13640	13640	13640	13640	0
325	20231102	143200	244285030	13640	13640	13640	13640	0
326	20231102	143100	244285030	13640	13640	13640	13640	0
327	20231102	143000	244285030	13640	13640	13640	13640	0
328	20231102	142900	244285030	13640	13640	13640	13640	1
329	20231102	142800	244271390	13620	13630	13630	13620	52
330	20231102	142700	243562990	13630	13630	13630	13630	0
331	20231102	142600	243562990	13630	13640	13640	13630	142
332	20231102	142500	241627170	13660	13660	13660	13660	0
333	20231102	142400	241627170	13660	13660	13660	13660	0
334	20231102	142300	241627170	13660	13660	13660	13660	0
335	20231102	142200	241627170	13660	13660	13660	13660	1
336	20231102	142100	241613510	13650	13650	13650	13650	1
337	20231102	142000	241599860	13660	13660	13660	13660	0
338	20231102	141900	241599860	13660	13660	13660	13660	0
339	20231102	141800	241599860	13660	13660	13660	13660	0
340	20231102	141700	241599860	13660	13660	13660	13660	0
341	20231102	141600	241599860	13660	13660	13660	13660	0
342	20231102	141500	241599860	13660	13660	13660	13660	0
343	20231102	141400	241599860	13660	13660	13660	13660	0
344	20231102	141300	241599860	13660	13660	13660	13660	1
345	20231102	141200	241586200	13630	13630	13630	13630	0
346	20231102	141100	241586200	13630	13630	13630	13630	0
347	20231102	141000	241586200	13630	13630	13630	13630	0
348	20231102	140900	241586200	13630	13630	13630	13630	0
349	20231102	140800	241586200	13630	13630	13630	13630	100
350	20231102	140700	240223200	13650	13650	13650	13650	0
351	20231102	140600	240223200	13650	13650	13650	13650	0
352	20231102	140500	240223200	13650	13650	13650	13650	0
353	20231102	140400	240223200	13650	13650	13650	13650	0
354	20231102	140300	240223200	13650	13650	13650	13650	0
355	20231102	140200	240223200	13650	13650	13650	13650	0
356	20231102	140100	240223200	13650	13650	13650	13650	0
357	20231102	140000	240223200	13650	13650	13650	13650	0
358	20231102	135900	240223200	13650	13650	13650	13650	0
359	20231102	135800	240223200	13650	13650	13650	13650	0
360	20231102	135700	240223200	13650	13650	13650	13650	0
361	20231102	135600	240223200	13650	13650	13650	13650	0
362	20231102	135500	240223200	13650	13650	13650	13650	0
363	20231102	135400	240223200	13650	13650	13650	13650	0
364	20231102	135300	240223200	13650	13650	13650	13650	0
365	20231102	135200	240223200	13650	13650	13650	13650	950
366	20231102	135100	227255700	13660	13660	13660	13660	0
367	20231102	135000	227255700	13660	13660	13660	13660	0
368	20231102	134900	227255700	13660	13660	13660	13660	100
369	20231102	134800	225889700	13660	13660	13660	13660	236
370	20231102	134700	222665940	13670	13680	13680	13670	3
371	20231102	134600	222624920	13660	13660	13660	13660	0
372	20231102	134500	222624920	13660	13660	13660	13660	0
373	20231102	134400	222624920	13660	13660	13660	13660	0
374	20231102	134300	222624920	13660	13660	13660	13660	0
375	20231102	134200	222624920	13660	13660	13660	13660	0
376	20231102	134100	222624920	13660	13670	13670	13660	1030
377	20231102	134000	208550410	13680	13680	13680	13680	0
378	20231102	133900	208550410	13680	13680	13680	13680	0
379	20231102	133800	208550410	13680	13680	13680	13680	0
380	20231102	133700	208550410	13680	13680	13680	13680	491
381	20231102	133600	201833530	13680	13680	13680	13680	201
382	20231102	133500	199083850	13680	13680	13680	13680	100
383	20231102	133400	197715850	13680	13680	13680	13680	0
384	20231102	133300	197715850	13680	13680	13680	13680	542
385	20231102	133200	190301290	13690	13690	13690	13690	0
386	20231102	133100	190301290	13690	13690	13690	13690	0
387	20231102	133000	190301290	13690	13690	13690	13690	11
388	20231102	132900	190150700	13690	13690	13690	13690	0
389	20231102	132800	190150700	13690	13690	13690	13690	0
390	20231102	132700	190150700	13690	13690	13690	13690	0
391	20231102	132600	190150700	13690	13690	13690	13690	0
392	20231102	132500	190150700	13690	13690	13690	13690	0
393	20231102	132400	190150700	13690	13690	13690	13690	0
394	20231102	132300	190150700	13690	13690	13690	13690	0
395	20231102	132200	190150700	13690	13690	13690	13690	100
396	20231102	132100	188781700	13680	13680	13680	13680	0
397	20231102	132000	188781700	13680	13690	13690	13680	102
398	20231102	131900	187386320	13680	13680	13680	13680	0
399	20231102	131800	187386320	13680	13690	13690	13680	330
400	20231102	131700	182868720	13690	13690	13690	13690	0
401	20231102	131600	182868720	13690	13690	13690	13690	0
402	20231102	131500	182868720	13690	13690	13690	13690	0
403	20231102	131400	182868720	13690	13690	13690	13690	0
404	20231102	131300	182868720	13690	13690	13690	13690	0
405	20231102	131200	182868720	13690	13690	13690	13690	0
406	20231102	131100	182868720	13690	13690	13690	13690	0
407	20231102	131000	182868720	13690	13690	13690	13690	0
408	20231102	130900	182868720	13690	13690	13690	13690	100
409	20231102	130800	181499720	13680	13680	13680	13680	0
410	20231102	130700	181499720	13680	13680	13680	13680	0
411	20231102	130600	181499720	13680	13680	13680	13680	557
412	20231102	130500	173879960	13680	13680	13680	13680	0
413	20231102	130400	173879960	13680	13680	13680	13680	0
414	20231102	130300	173879960	13680	13680	13680	13680	0
415	20231102	130200	173879960	13680	13680	13680	13680	0
416	20231102	130100	173879960	13680	13680	13680	13680	0
417	20231102	130000	173879960	13680	13680	13680	13680	1
418	20231102	125900	173866280	13670	13670	13670	13670	0
419	20231102	125800	173866280	13670	13670	13670	13670	29
420	20231102	125700	173469850	13660	13660	13660	13660	99
421	20231102	125600	172117510	13660	13660	13660	13660	0
422	20231102	125500	172117510	13660	13660	13660	13660	0
423	20231102	125400	172117510	13660	13660	13660	13660	107
424	20231102	125300	170655890	13660	13660	13660	13660	0
425	20231102	125200	170655890	13660	13660	13660	13660	0
426	20231102	125100	170655890	13660	13660	13660	13660	0
427	20231102	125000	170655890	13660	13660	13660	13660	2
428	20231102	124900	170628570	13660	13660	13660	13660	0
429	20231102	124800	170628570	13660	13660	13660	13660	0
430	20231102	124700	170628570	13660	13660	13660	13660	0
431	20231102	124600	170628570	13660	13660	13660	13660	0
432	20231102	124500	170628570	13660	13660	13660	13660	0
433	20231102	124400	170628570	13660	13660	13660	13660	138
434	20231102	124300	168743490	13650	13650	13650	13650	1
435	20231102	124200	168729840	13650	13650	13650	13650	0
436	20231102	124100	168729840	13650	13650	13650	13650	0
437	20231102	124000	168729840	13650	13650	13650	13650	0
438	20231102	123900	168729840	13650	13650	13650	13650	0
439	20231102	123800	168729840	13650	13650	13650	13650	0
440	20231102	123700	168729840	13650	13650	13650	13650	0
441	20231102	123600	168729840	13650	13650	13650	13650	1
442	20231102	123500	168716190	13650	13650	13650	13650	0
443	20231102	123400	168716190	13650	13650	13650	13650	0
444	20231102	123300	168716190	13650	13650	13650	13650	0
445	20231102	123200	168716190	13650	13650	13650	13650	0
446	20231102	123100	168716190	13650	13650	13650	13650	115
447	20231102	123000	167146440	13640	13640	13640	13640	0
448	20231102	122900	167146440	13640	13640	13640	13640	51
449	20231102	122800	166450800	13640	13640	13640	13640	0
450	20231102	122700	166450800	13640	13640	13640	13640	0
451	20231102	122600	166450800	13640	13640	13640	13640	2
452	20231102	122500	166423520	13640	13640	13640	13640	0
453	20231102	122400	166423520	13640	13640	13640	13640	0
454	20231102	122300	166423520	13640	13640	13640	13640	20
455	20231102	122200	166150720	13640	13640	13640	13640	0
456	20231102	122100	166150720	13640	13640	13640	13640	0
457	20231102	122000	166150720	13640	13640	13640	13640	0
458	20231102	121900	166150720	13640	13640	13640	13640	0
459	20231102	121800	166150720	13640	13640	13640	13640	0
460	20231102	121700	166150720	13640	13640	13640	13640	0
461	20231102	121600	166150720	13640	13640	13640	13640	1
462	20231102	121500	166137080	13640	13640	13640	13640	0
463	20231102	121400	166137080	13640	13640	13640	13640	0
464	20231102	121300	166137080	13640	13640	13640	13640	0
465	20231102	121200	166137080	13640	13640	13640	13640	0
466	20231102	121100	166137080	13640	13640	13640	13640	0
467	20231102	121000	166137080	13640	13640	13640	13640	0
468	20231102	120900	166137080	13640	13640	13640	13640	0
469	20231102	120800	166137080	13640	13640	13640	13640	0
470	20231102	120700	166137080	13640	13640	13640	13640	0
471	20231102	120600	166137080	13640	13640	13640	13640	0
472	20231102	120500	166137080	13640	13640	13640	13640	0
473	20231102	120400	166137080	13640	13640	13640	13640	0
474	20231102	120300	166137080	13640	13620	13640	13620	121
475	20231102	120200	164489040	13620	13620	13620	13620	0
476	20231102	120100	164489040	13620	13620	13620	13620	0
477	20231102	120000	164489040	13620	13620	13620	13620	300
478	20231102	115900	160403040	13640	13640	13640	13640	0
479	20231102	115800	160403040	13640	13640	13640	13640	0
480	20231102	115700	160403040	13640	13640	13640	13640	26
481	20231102	115600	160048400	13640	13640	13640	13640	0
482	20231102	115500	160048400	13640	13640	13640	13640	0
483	20231102	115400	160048400	13640	13640	13640	13640	0
484	20231102	115300	160048400	13640	13640	13640	13640	0
485	20231102	115200	160048400	13640	13630	13640	13630	2
486	20231102	115100	160021130	13620	13620	13620	13620	0
487	20231102	115000	160021130	13620	13620	13620	13620	0
488	20231102	114900	160021130	13620	13620	13620	13620	319
489	20231102	114800	155676350	13620	13620	13620	13620	0
490	20231102	114700	155676350	13620	13620	13620	13620	30
491	20231102	114600	155267750	13620	13620	13620	13620	0
492	20231102	114500	155267750	13620	13620	13620	13620	0
493	20231102	114400	155267750	13620	13630	13630	13620	227
494	20231102	114300	152173750	13630	13630	13630	13630	0
495	20231102	114200	152173750	13630	13630	13630	13630	0
496	20231102	114100	152173750	13630	13630	13630	13630	116
497	20231102	114000	150592670	13640	13640	13640	13640	0
498	20231102	113900	150592670	13640	13640	13640	13640	0
499	20231102	113800	150592670	13640	13640	13640	13640	0
500	20231102	113700	150592670	13640	13650	13650	13640	255
501	20231102	113600	147114230	13660	13660	13660	13660	1
502	20231102	113500	147100570	13650	13650	13650	13650	0
503	20231102	113400	147100570	13650	13650	13650	13650	0
504	20231102	113300	147100570	13650	13650	13650	13650	0
505	20231102	113200	147100570	13650	13650	13650	13650	1
506	20231102	113100	147086920	13660	13660	13660	13660	0
507	20231102	113000	147086920	13660	13660	13660	13660	0
508	20231102	112900	147086920	13660	13660	13660	13660	1
509	20231102	112800	147073260	13660	13660	13660	13660	0
510	20231102	112700	147073260	13660	13660	13660	13660	1
511	20231102	112600	147059600	13650	13650	13650	13650	0
512	20231102	112500	147059600	13650	13650	13650	13650	34
513	20231102	112400	146595500	13650	13650	13650	13650	0
514	20231102	112300	146595500	13650	13650	13650	13650	1
515	20231102	112200	146581850	13650	13650	13650	13650	0
516	20231102	112100	146581850	13650	13650	13650	13650	0
517	20231102	112000	146581850	13650	13660	13660	13650	67
518	20231102	111900	145666730	13660	13660	13660	13660	5
519	20231102	111800	145598430	13680	13680	13680	13680	2
520	20231102	111700	145571070	13680	13680	13680	13680	1
521	20231102	111600	145557390	13680	13680	13680	13680	0
522	20231102	111500	145557390	13680	13680	13680	13680	1
523	20231102	111400	145543710	13690	13690	13690	13690	0
524	20231102	111300	145543710	13690	13690	13690	13690	2
525	20231102	111200	145516330	13710	13710	13710	13710	0
526	20231102	111100	145516330	13710	13710	13710	13710	0
527	20231102	111000	145516330	13710	13710	13710	13710	0
528	20231102	110900	145516330	13710	13710	13710	13710	1
529	20231102	110800	145502620	13710	13710	13710	13710	0
530	20231102	110700	145502620	13710	13710	13710	13710	0
531	20231102	110600	145502620	13710	13710	13710	13710	0
532	20231102	110500	145502620	13710	13710	13710	13710	0
533	20231102	110400	145502620	13710	13710	13710	13710	0
534	20231102	110300	145502620	13710	13710	13710	13710	0
535	20231102	110200	145502620	13710	13710	13710	13710	0
536	20231102	110100	145502620	13710	13710	13710	13710	0
537	20231102	110000	145502620	13710	13710	13710	13710	0
538	20231102	105900	145502620	13710	13710	13710	13710	0
539	20231102	105800	145502620	13710	13710	13710	13710	0
540	20231102	105700	145502620	13710	13710	13710	13710	0
541	20231102	105600	145502620	13710	13710	13710	13710	43
542	20231102	105500	144913090	13720	13720	13720	13720	0
543	20231102	105400	144913090	13720	13720	13720	13720	0
544	20231102	105300	144913090	13720	13720	13720	13720	0
545	20231102	105200	144913090	13720	13720	13720	13720	0
546	20231102	105100	144913090	13720	13720	13720	13720	0
547	20231102	105000	144913090	13720	13720	13720	13720	0
548	20231102	104900	144913090	13720	13720	13720	13720	0
549	20231102	104800	144913090	13720	13720	13720	13720	0
550	20231102	104700	144913090	13720	13710	13720	13710	3
551	20231102	104600	144871940	13720	13720	13720	13720	0
552	20231102	104500	144871940	13720	13720	13720	13720	0
553	20231102	104400	144871940	13720	13720	13720	13720	0
554	20231102	104300	144871940	13720	13720	13720	13720	0
555	20231102	104200	144871940	13720	13720	13720	13720	0
556	20231102	104100	144871940	13720	13720	13720	13720	0
557	20231102	104000	144871940	13720	13720	13720	13720	0
558	20231102	103900	144871940	13720	13720	13720	13720	0
559	20231102	103800	144871940	13720	13720	13720	13720	0
560	20231102	103700	144871940	13720	13720	13720	13720	1
561	20231102	103600	144858220	13630	13660	13660	13630	1769
562	20231102	103500	120737240	13720	13720	13720	13720	3
563	20231102	103400	120696080	13720	13720	13720	13720	1
564	20231102	103300	120682360	13650	13650	13650	13650	990
565	20231102	103200	107168860	13650	13690	13690	13650	1892
566	20231102	103100	81315630	13690	13690	13690	13690	20
567	20231102	103000	81041830	13720	13720	13720	13720	10
568	20231102	102900	80904630	13720	13720	13720	13720	1
569	20231102	102800	80890910	13720	13720	13720	13720	0
570	20231102	102700	80890910	13720	13720	13720	13720	0
571	20231102	102600	80890910	13720	13720	13720	13720	15
572	20231102	102500	80685110	13720	13720	13720	13720	0
573	20231102	102400	80685110	13720	13720	13720	13720	0
574	20231102	102300	80685110	13720	13710	13720	13710	120
575	20231102	102200	79038810	13720	13720	13720	13720	0
576	20231102	102100	79038810	13720	13720	13720	13720	0
577	20231102	102000	79038810	13720	13720	13720	13720	0
578	20231102	101900	79038810	13720	13720	13720	13720	0
579	20231102	101800	79038810	13720	13720	13720	13720	0
580	20231102	101700	79038810	13720	13720	13720	13720	0
581	20231102	101600	79038810	13720	13720	13720	13720	0
582	20231102	101500	79038810	13720	13720	13720	13720	0
583	20231102	101400	79038810	13720	13720	13720	13720	20
584	20231102	101300	78764410	13720	13720	13720	13720	30
585	20231102	101200	78352810	13720	13720	13720	13720	160
586	20231102	101100	76157610	13730	13730	13730	13730	2
587	20231102	101000	76130150	13740	13740	13740	13740	0
588	20231102	100900	76130150	13740	13740	13740	13740	0
589	20231102	100800	76130150	13740	13740	13740	13740	0
590	20231102	100700	76130150	13740	13740	13740	13740	0
591	20231102	100600	76130150	13740	13740	13740	13740	0
592	20231102	100500	76130150	13740	13740	13740	13740	0
593	20231102	100400	76130150	13740	13740	13740	13740	0
594	20231102	100300	76130150	13740	13740	13740	13740	0
595	20231102	100200	76130150	13740	13740	13740	13740	0
596	20231102	100100	76130150	13740	13740	13740	13740	0
597	20231102	100000	76130150	13740	13740	13740	13740	10
598	20231102	095900	75992750	13750	13750	13750	13750	4
599	20231102	095800	75937750	13730	13700	13740	13700	1162
600	20231102	095700	60005360	13690	13690	13690	13690	210
601	20231102	095600	57130460	13690	13690	13690	13690	0
602	20231102	095500	57130460	13690	13690	13690	13690	0
603	20231102	095400	57130460	13690	13690	13690	13690	0
604	20231102	095300	57130460	13690	13670	13690	13660	751
605	20231102	095200	46871590	13690	13690	13690	13690	0
606	20231102	095100	46871590	13690	13690	13690	13690	0
607	20231102	095000	46871590	13690	13690	13690	13690	0
608	20231102	094900	46871590	13690	13690	13690	13690	0
609	20231102	094800	46871590	13690	13670	13690	13670	21
610	20231102	094700	46584300	13660	13660	13660	13660	3
611	20231102	094600	46543320	13660	13660	13660	13660	0
612	20231102	094500	46543320	13660	13660	13660	13660	75
613	20231102	094400	45518820	13660	13660	13660	13660	0
614	20231102	094300	45518820	13660	13660	13660	13660	0
615	20231102	094200	45518820	13660	13660	13660	13660	37
616	20231102	094100	45013400	13660	13660	13660	13660	10
617	20231102	094000	44876800	13660	13660	13660	13660	6
618	20231102	093900	44794840	13660	13680	13680	13660	3
619	20231102	093800	44753840	13690	13690	13690	13690	0
620	20231102	093700	44753840	13690	13690	13690	13690	0
621	20231102	093600	44753840	13690	13690	13690	13690	0
622	20231102	093500	44753840	13690	13690	13690	13690	2
623	20231102	093400	44726460	13690	13690	13690	13690	0
624	20231102	093300	44726460	13690	13690	13690	13690	0
625	20231102	093200	44726460	13690	13660	13690	13660	9
626	20231102	093100	44603490	13660	13660	13660	13660	2
627	20231102	093000	44576170	13660	13660	13660	13660	0
628	20231102	092900	44576170	13660	13660	13660	13660	0
629	20231102	092800	44576170	13660	13670	13670	13660	300
630	20231102	092700	40476870	13660	13660	13660	13660	0
631	20231102	092600	40476870	13660	13660	13660	13660	0
632	20231102	092500	40476870	13660	13660	13660	13660	0
633	20231102	092400	40476870	13660	13660	13660	13660	0
634	20231102	092300	40476870	13660	13660	13660	13660	0
635	20231102	092200	40476870	13660	13660	13660	13660	0
636	20231102	092100	40476870	13660	13660	13660	13660	0
637	20231102	092000	40476870	13660	13680	13680	13660	66
638	20231102	091900	39574710	13680	13680	13680	13680	0
639	20231102	091800	39574710	13680	13670	13680	13670	52
640	20231102	091700	38863840	13680	13680	13680	13680	15
641	20231102	091600	38658640	13670	13670	13670	13670	2
642	20231102	091500	38631300	13670	13720	13720	13670	372
643	20231102	091400	33543060	13710	13710	13710	13710	0
644	20231102	091300	33543060	13710	13700	13720	13700	41
645	20231102	091200	32980810	13700	13660	13700	13660	783
646	20231102	091100	22263340	13620	13660	13660	13620	140
647	20231102	091000	20351340	13690	13690	13690	13690	211
648	20231102	090900	17462750	13690	13690	13690	13680	719
649	20231102	090800	7625170	13690	13690	13690	13690	0
650	20231102	090700	7625170	13690	13650	13690	13650	108
651	20231102	090600	6149060	13690	13690	13690	13690	0
652	20231102	090500	6149060	13690	13690	13690	13690	0
653	20231102	090400	6149060	13690	13690	13690	13690	0
654	20231102	090300	6149060	13690	13690	13690	13690	0
655	20231102	090200	6149060	13690	13690	13690	13690	0
656	20231102	090100	6149060	13690	13730	13730	13690	72
657	20231102	090000	5163300	13690	13750	13750	13690	376