KissMeData/210120/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	203400	96852850	13550	13550	13550	13550	41
3	20231102	203300	96852850	13550	13550	13550	13550	0
4	20231102	203200	96852850	13550	13550	13550	13550	0
5	20231102	203100	96852850	13550	13550	13550	13550	0
6	20231102	203000	96852850	13550	13550	13550	13550	0
7	20231102	202900	96852850	13550	13550	13550	13550	0
8	20231102	202800	96852850	13550	13550	13550	13550	0
9	20231102	202700	96852850	13550	13550	13550	13550	0
10	20231102	202600	96852850	13550	13550	13550	13550	0
11	20231102	202500	96852850	13550	13550	13550	13550	0
12	20231102	202400	96852850	13550	13550	13550	13550	0
13	20231102	202300	96852850	13550	13550	13550	13550	0
14	20231102	202200	96852850	13550	13550	13550	13550	0
15	20231102	202100	96852850	13550	13550	13550	13550	0
16	20231102	202000	96852850	13550	13550	13550	13550	0
17	20231102	201900	96852850	13550	13550	13550	13550	0
18	20231102	201800	96852850	13550	13550	13550	13550	0
19	20231102	201700	96852850	13550	13550	13550	13550	0
20	20231102	201600	96852850	13550	13550	13550	13550	0
21	20231102	201500	96852850	13550	13550	13550	13550	0
22	20231102	201400	96852850	13550	13550	13550	13550	0
23	20231102	201300	96852850	13550	13550	13550	13550	0
24	20231102	201200	96852850	13550	13550	13550	13550	0
25	20231102	201100	96852850	13550	13550	13550	13550	0
26	20231102	201000	96852850	13550	13550	13550	13550	0
27	20231102	200900	96852850	13550	13550	13550	13550	0
28	20231102	200800	96852850	13550	13550	13550	13550	0
29	20231102	200700	96852850	13550	13550	13550	13550	0
30	20231102	200600	96852850	13550	13550	13550	13550	0
31	20231102	200500	96852850	13550	13550	13550	13550	0
32	20231102	200400	96852850	13550	13550	13550	13550	41
33	20231102	200300	96852850	13550	13550	13550	13550	0
34	20231102	200200	96852850	13550	13550	13550	13550	0
35	20231102	200100	96852850	13550	13550	13550	13550	0
36	20231102	200000	96852850	13550	13550	13550	13550	0
37	20231102	195900	96852850	13550	13550	13550	13550	0
38	20231102	195800	96852850	13550	13550	13550	13550	0
39	20231102	195700	96852850	13550	13550	13550	13550	0
40	20231102	195600	96852850	13550	13550	13550	13550	0
41	20231102	195500	96852850	13550	13550	13550	13550	0
42	20231102	195400	96852850	13550	13550	13550	13550	0
43	20231102	195300	96852850	13550	13550	13550	13550	0
44	20231102	195200	96852850	13550	13550	13550	13550	0
45	20231102	195100	96852850	13550	13550	13550	13550	0
46	20231102	195000	96852850	13550	13550	13550	13550	0
47	20231102	194900	96852850	13550	13550	13550	13550	0
48	20231102	194800	96852850	13550	13550	13550	13550	0
49	20231102	194700	96852850	13550	13550	13550	13550	0
50	20231102	194600	96852850	13550	13550	13550	13550	0
51	20231102	194500	96852850	13550	13550	13550	13550	0
52	20231102	194400	96852850	13550	13550	13550	13550	0
53	20231102	194300	96852850	13550	13550	13550	13550	0
54	20231102	194200	96852850	13550	13550	13550	13550	0
55	20231102	194100	96852850	13550	13550	13550	13550	0
56	20231102	194000	96852850	13550	13550	13550	13550	0
57	20231102	193900	96852850	13550	13550	13550	13550	0
58	20231102	193800	96852850	13550	13550	13550	13550	0
59	20231102	193700	96852850	13550	13550	13550	13550	0
60	20231102	193600	96852850	13550	13550	13550	13550	0
61	20231102	193500	96852850	13550	13550	13550	13550	0
62	20231102	193400	96852850	13550	13550	13550	13550	41
63	20231102	193300	96852850	13550	13550	13550	13550	0
64	20231102	193200	96852850	13550	13550	13550	13550	0
65	20231102	193100	96852850	13550	13550	13550	13550	0
66	20231102	193000	96852850	13550	13550	13550	13550	0
67	20231102	192900	96852850	13550	13550	13550	13550	0
68	20231102	192800	96852850	13550	13550	13550	13550	0
69	20231102	192700	96852850	13550	13550	13550	13550	0
70	20231102	192600	96852850	13550	13550	13550	13550	0
71	20231102	192500	96852850	13550	13550	13550	13550	0
72	20231102	192400	96852850	13550	13550	13550	13550	0
73	20231102	192300	96852850	13550	13550	13550	13550	0
74	20231102	192200	96852850	13550	13550	13550	13550	0
75	20231102	192100	96852850	13550	13550	13550	13550	0
76	20231102	192000	96852850	13550	13550	13550	13550	0
77	20231102	191900	96852850	13550	13550	13550	13550	0
78	20231102	191800	96852850	13550	13550	13550	13550	0
79	20231102	191700	96852850	13550	13550	13550	13550	0
80	20231102	191600	96852850	13550	13550	13550	13550	0
81	20231102	191500	96852850	13550	13550	13550	13550	0
82	20231102	191400	96852850	13550	13550	13550	13550	0
83	20231102	191300	96852850	13550	13550	13550	13550	0
84	20231102	191200	96852850	13550	13550	13550	13550	0
85	20231102	191100	96852850	13550	13550	13550	13550	0
86	20231102	191000	96852850	13550	13550	13550	13550	0
87	20231102	190900	96852850	13550	13550	13550	13550	0
88	20231102	190800	96852850	13550	13550	13550	13550	0
89	20231102	190700	96852850	13550	13550	13550	13550	0
90	20231102	190600	96852850	13550	13550	13550	13550	0
91	20231102	190500	96852850	13550	13550	13550	13550	0
92	20231102	190400	96852850	13550	13550	13550	13550	41
93	20231102	190300	96852850	13550	13550	13550	13550	0
94	20231102	190200	96852850	13550	13550	13550	13550	0
95	20231102	190100	96852850	13550	13550	13550	13550	0
96	20231102	190000	96852850	13550	13550	13550	13550	0
97	20231102	185900	96852850	13550	13550	13550	13550	0
98	20231102	185800	96852850	13550	13550	13550	13550	0
99	20231102	185700	96852850	13550	13550	13550	13550	0
100	20231102	185600	96852850	13550	13550	13550	13550	0
101	20231102	185500	96852850	13550	13550	13550	13550	0
102	20231102	185400	96852850	13550	13550	13550	13550	0
103	20231102	185300	96852850	13550	13550	13550	13550	0
104	20231102	185200	96852850	13550	13550	13550	13550	0
105	20231102	185100	96852850	13550	13550	13550	13550	0
106	20231102	185000	96852850	13550	13550	13550	13550	0
107	20231102	184900	96852850	13550	13550	13550	13550	0
108	20231102	184800	96852850	13550	13550	13550	13550	0
109	20231102	184700	96852850	13550	13550	13550	13550	0
110	20231102	184600	96852850	13550	13550	13550	13550	0
111	20231102	184500	96852850	13550	13550	13550	13550	0
112	20231102	184400	96852850	13550	13550	13550	13550	0
113	20231102	184300	96852850	13550	13550	13550	13550	0
114	20231102	184200	96852850	13550	13550	13550	13550	0
115	20231102	184100	96852850	13550	13550	13550	13550	0
116	20231102	184000	96852850	13550	13550	13550	13550	0
117	20231102	183900	96852850	13550	13550	13550	13550	0
118	20231102	183800	96852850	13550	13550	13550	13550	0
119	20231102	183700	96852850	13550	13550	13550	13550	0
120	20231102	183600	96852850	13550	13550	13550	13550	0
121	20231102	183500	96852850	13550	13550	13550	13550	0
122	20231102	183400	96852850	13550	13550	13550	13550	41
123	20231102	183300	96852850	13550	13550	13550	13550	0
124	20231102	183200	96852850	13550	13550	13550	13550	0
125	20231102	183100	96852850	13550	13550	13550	13550	0
126	20231102	183000	96852850	13550	13550	13550	13550	0
127	20231102	182900	96852850	13550	13550	13550	13550	0
128	20231102	182800	96852850	13550	13550	13550	13550	0
129	20231102	182700	96852850	13550	13550	13550	13550	0
130	20231102	182600	96852850	13550	13550	13550	13550	0
131	20231102	182500	96852850	13550	13550	13550	13550	0
132	20231102	182400	96852850	13550	13550	13550	13550	0
133	20231102	182300	96852850	13550	13550	13550	13550	0
134	20231102	182200	96852850	13550	13550	13550	13550	0
135	20231102	182100	96852850	13550	13550	13550	13550	0
136	20231102	182000	96852850	13550	13550	13550	13550	0
137	20231102	181900	96852850	13550	13550	13550	13550	0
138	20231102	181800	96852850	13550	13550	13550	13550	0
139	20231102	181700	96852850	13550	13550	13550	13550	0
140	20231102	181600	96852850	13550	13550	13550	13550	0
141	20231102	181500	96852850	13550	13550	13550	13550	0
142	20231102	181400	96852850	13550	13550	13550	13550	0
143	20231102	181300	96852850	13550	13550	13550	13550	0
144	20231102	181200	96852850	13550	13550	13550	13550	0
145	20231102	181100	96852850	13550	13550	13550	13550	0
146	20231102	181000	96852850	13550	13550	13550	13550	0
147	20231102	180900	96852850	13550	13550	13550	13550	0
148	20231102	180800	96852850	13550	13550	13550	13550	0
149	20231102	180700	96852850	13550	13550	13550	13550	0
150	20231102	180600	96852850	13550	13550	13550	13550	0
151	20231102	180500	96852850	13550	13550	13550	13550	0
152	20231102	180400	96852850	13550	13550	13550	13550	41
153	20231102	180300	96852850	13550	13550	13550	13550	0
154	20231102	180200	96852850	13550	13550	13550	13550	0
155	20231102	180100	96852850	13550	13550	13550	13550	0
156	20231102	180000	96852850	13550	13550	13550	13550	0
157	20231102	175900	96852850	13550	13550	13550	13550	0
158	20231102	175800	96852850	13550	13550	13550	13550	0
159	20231102	175700	96852850	13550	13550	13550	13550	0
160	20231102	175600	96852850	13550	13550	13550	13550	0
161	20231102	175500	96852850	13550	13550	13550	13550	0
162	20231102	175400	96852850	13550	13550	13550	13550	0
163	20231102	175300	96852850	13550	13550	13550	13550	0
164	20231102	175200	96852850	13550	13550	13550	13550	0
165	20231102	175100	96852850	13550	13550	13550	13550	0
166	20231102	175000	96852850	13550	13550	13550	13550	0
167	20231102	174900	96852850	13550	13550	13550	13550	0
168	20231102	174800	96852850	13550	13550	13550	13550	0
169	20231102	174700	96852850	13550	13550	13550	13550	0
170	20231102	174600	96852850	13550	13550	13550	13550	0
171	20231102	174500	96852850	13550	13550	13550	13550	0
172	20231102	174400	96852850	13550	13550	13550	13550	0
173	20231102	174300	96852850	13550	13550	13550	13550	0
174	20231102	174200	96852850	13550	13550	13550	13550	0
175	20231102	174100	96852850	13550	13550	13550	13550	0
176	20231102	174000	96852850	13550	13550	13550	13550	0
177	20231102	173900	96852850	13550	13550	13550	13550	0
178	20231102	173800	96852850	13550	13550	13550	13550	0
179	20231102	173700	96852850	13550	13550	13550	13550	0
180	20231102	173600	96852850	13550	13550	13550	13550	0
181	20231102	173500	96852850	13550	13550	13550	13550	0
182	20231102	173400	96852850	13550	13550	13550	13550	41
183	20231102	173300	96852850	13550	13550	13550	13550	0
184	20231102	173200	96852850	13550	13550	13550	13550	0
185	20231102	173100	96852850	13550	13550	13550	13550	0
186	20231102	173000	96852850	13550	13550	13550	13550	0
187	20231102	172900	96852850	13550	13550	13550	13550	0
188	20231102	172800	96852850	13550	13550	13550	13550	0
189	20231102	172700	96852850	13550	13550	13550	13550	0
190	20231102	172600	96852850	13550	13550	13550	13550	0
191	20231102	172500	96852850	13550	13550	13550	13550	0
192	20231102	172400	96852850	13550	13550	13550	13550	0
193	20231102	172300	96852850	13550	13550	13550	13550	0
194	20231102	172200	96852850	13550	13550	13550	13550	0
195	20231102	172100	96852850	13550	13550	13550	13550	0
196	20231102	172000	96852850	13550	13550	13550	13550	0
197	20231102	171900	96852850	13550	13550	13550	13550	0
198	20231102	171800	96852850	13550	13550	13550	13550	0
199	20231102	171700	96852850	13550	13550	13550	13550	0
200	20231102	171600	96852850	13550	13550	13550	13550	0
201	20231102	171500	96852850	13550	13550	13550	13550	0
202	20231102	171400	96852850	13550	13550	13550	13550	0
203	20231102	171300	96852850	13550	13550	13550	13550	0
204	20231102	171200	96852850	13550	13550	13550	13550	0
205	20231102	171100	96852850	13550	13550	13550	13550	0
206	20231102	171000	96852850	13550	13550	13550	13550	0
207	20231102	170900	96852850	13550	13550	13550	13550	0
208	20231102	170800	96852850	13550	13550	13550	13550	0
209	20231102	170700	96852850	13550	13550	13550	13550	0
210	20231102	170600	96852850	13550	13550	13550	13550	0
211	20231102	170500	96852850	13550	13550	13550	13550	0
212	20231102	170400	96852850	13550	13550	13550	13550	41
213	20231102	170300	96852850	13550	13550	13550	13550	0
214	20231102	170200	96852850	13550	13550	13550	13550	0
215	20231102	170100	96852850	13550	13550	13550	13550	0
216	20231102	170000	96852850	13550	13550	13550	13550	0
217	20231102	165900	96852850	13550	13550	13550	13550	0
218	20231102	165800	96852850	13550	13550	13550	13550	0
219	20231102	165700	96852850	13550	13550	13550	13550	0
220	20231102	165600	96852850	13550	13550	13550	13550	0
221	20231102	165500	96852850	13550	13550	13550	13550	0
222	20231102	165400	96852850	13550	13550	13550	13550	0
223	20231102	165300	96852850	13550	13550	13550	13550	0
224	20231102	165200	96852850	13550	13550	13550	13550	0
225	20231102	165100	96852850	13550	13550	13550	13550	0
226	20231102	165000	96852850	13550	13550	13550	13550	0
227	20231102	164900	96852850	13550	13550	13550	13550	0
228	20231102	164800	96852850	13550	13550	13550	13550	0
229	20231102	164700	96852850	13550	13550	13550	13550	0
230	20231102	164600	96852850	13550	13550	13550	13550	0
231	20231102	164500	96852850	13550	13550	13550	13550	0
232	20231102	164400	96852850	13550	13550	13550	13550	0
233	20231102	164300	96852850	13550	13550	13550	13550	0
234	20231102	164200	96852850	13550	13550	13550	13550	0
235	20231102	164100	96852850	13550	13550	13550	13550	0
236	20231102	164000	96852850	13550	13550	13550	13550	0
237	20231102	163900	96852850	13550	13550	13550	13550	0
238	20231102	163800	96852850	13550	13550	13550	13550	0
239	20231102	163700	96852850	13550	13550	13550	13550	0
240	20231102	163600	96852850	13550	13550	13550	13550	0
241	20231102	163500	96852850	13550	13550	13550	13550	0
242	20231102	163400	96852850	13550	13550	13550	13550	41
243	20231102	163300	96852850	13550	13550	13550	13550	0
244	20231102	163200	96852850	13550	13550	13550	13550	0
245	20231102	163100	96852850	13550	13550	13550	13550	0
246	20231102	163000	96852850	13550	13550	13550	13550	0
247	20231102	162900	96852850	13550	13550	13550	13550	0
248	20231102	162800	96852850	13550	13550	13550	13550	0
249	20231102	162700	96852850	13550	13550	13550	13550	0
250	20231102	162600	96852850	13550	13550	13550	13550	0
251	20231102	162500	96852850	13550	13550	13550	13550	0
252	20231102	162400	96852850	13550	13550	13550	13550	0
253	20231102	162300	96852850	13550	13550	13550	13550	0
254	20231102	162200	96852850	13550	13550	13550	13550	0
255	20231102	162100	96852850	13550	13550	13550	13550	0
256	20231102	162000	96852850	13550	13550	13550	13550	0
257	20231102	161900	96852850	13550	13550	13550	13550	0
258	20231102	161800	96852850	13550	13550	13550	13550	0
259	20231102	161700	96852850	13550	13550	13550	13550	0
260	20231102	161600	96852850	13550	13550	13550	13550	0
261	20231102	161500	96852850	13550	13550	13550	13550	0
262	20231102	161400	96852850	13550	13550	13550	13550	0
263	20231102	161300	96852850	13550	13550	13550	13550	0
264	20231102	161200	96852850	13550	13550	13550	13550	0
265	20231102	161100	96852850	13550	13550	13550	13550	0
266	20231102	161000	96852850	13550	13550	13550	13550	0
267	20231102	160900	96852850	13550	13550	13550	13550	0
268	20231102	160800	96852850	13550	13550	13550	13550	0
269	20231102	160700	96852850	13550	13550	13550	13550	0
270	20231102	160600	96852850	13550	13550	13550	13550	0
271	20231102	160500	96852850	13550	13550	13550	13550	0
272	20231102	160400	96852850	13550	13550	13550	13550	41
273	20231102	160300	96852850	13550	13550	13550	13550	0
274	20231102	160200	96852850	13550	13550	13550	13550	0
275	20231102	160100	96852850	13550	13550	13550	13550	0
276	20231102	160000	96852850	13550	13550	13550	13550	0
277	20231102	155900	96852850	13550	13550	13550	13550	0
278	20231102	155800	96852850	13550	13550	13550	13550	0
279	20231102	155700	96852850	13550	13550	13550	13550	0
280	20231102	155600	96852850	13550	13550	13550	13550	0
281	20231102	155500	96852850	13550	13550	13550	13550	0
282	20231102	155400	96852850	13550	13550	13550	13550	0
283	20231102	155300	96852850	13550	13550	13550	13550	0
284	20231102	155200	96852850	13550	13550	13550	13550	0
285	20231102	155100	96852850	13550	13550	13550	13550	0
286	20231102	155000	96852850	13550	13550	13550	13550	0
287	20231102	154900	96852850	13550	13550	13550	13550	0
288	20231102	154800	96852850	13550	13550	13550	13550	0
289	20231102	154700	96852850	13550	13550	13550	13550	0
290	20231102	154600	96852850	13550	13550	13550	13550	0
291	20231102	154500	96852850	13550	13550	13550	13550	0
292	20231102	154400	96852850	13550	13550	13550	13550	0
293	20231102	154300	96852850	13550	13550	13550	13550	0
294	20231102	154200	96852850	13550	13550	13550	13550	0
295	20231102	154100	96852850	13550	13550	13550	13550	0
296	20231102	154000	96852850	13550	13550	13550	13550	0
297	20231102	153900	96852850	13550	13550	13550	13550	0
298	20231102	153800	96852850	13550	13550	13550	13550	0
299	20231102	153700	96852850	13550	13550	13550	13550	0
300	20231102	153600	96852850	13550	13550	13550	13550	0
301	20231102	153500	96852850	13550	13550	13550	13550	0
302	20231102	153400	96852850	13550	13550	13550	13550	41
303	20231102	153300	96852850	13550	13550	13550	13550	0
304	20231102	153200	96852850	13550	13550	13550	13550	0
305	20231102	153100	96852850	13550	13550	13550	13550	0
306	20231102	153000	96852850	13550	13550	13550	13550	41
307	20231102	152900	96297300	13600	13600	13600	13600	0
308	20231102	152800	96297300	13600	13600	13600	13600	0
309	20231102	152700	96297300	13600	13600	13600	13600	0
310	20231102	152600	96297300	13600	13600	13600	13600	0
311	20231102	152500	96297300	13600	13600	13600	13600	0
312	20231102	152400	96297300	13600	13600	13600	13600	0
313	20231102	152300	96297300	13600	13600	13600	13600	0
314	20231102	152200	96297300	13600	13600	13600	13600	0
315	20231102	152100	96297300	13600	13600	13600	13600	0
316	20231102	152000	96297300	13600	13600	13600	13600	0
317	20231102	151900	96297300	13600	13600	13600	13600	1
318	20231102	151800	96283700	13590	13650	13650	13590	201
319	20231102	151700	93552050	13590	13590	13590	13590	50
320	20231102	151600	92872550	13650	13590	13650	13590	3
321	20231102	151500	92831720	13590	13610	13610	13590	115
322	20231102	151400	91267670	13650	13650	13650	13650	0
323	20231102	151300	91267670	13650	13650	13650	13650	0
324	20231102	151200	91267670	13650	13650	13650	13650	0
325	20231102	151100	91267670	13650	13650	13650	13650	0
326	20231102	151000	91267670	13650	13650	13650	13650	1
327	20231102	150900	91254020	13650	13650	13650	13650	0
328	20231102	150800	91254020	13650	13650	13650	13650	15
329	20231102	150700	91049270	13660	13660	13660	13660	0
330	20231102	150600	91049270	13660	13650	13660	13640	56
331	20231102	150500	90284710	13650	13650	13650	13650	0
332	20231102	150400	90284710	13650	13650	13650	13650	0
333	20231102	150300	90284710	13650	13650	13650	13650	0
334	20231102	150200	90284710	13650	13650	13650	13650	0
335	20231102	150100	90284710	13650	13650	13650	13650	0
336	20231102	150000	90284710	13650	13650	13650	13650	0
337	20231102	145900	90284710	13650	13650	13650	13650	0
338	20231102	145800	90284710	13650	13650	13650	13650	0
339	20231102	145700	90284710	13650	13650	13650	13650	0
340	20231102	145600	90284710	13650	13650	13650	13650	0
341	20231102	145500	90284710	13650	13640	13650	13640	304
342	20231102	145400	86138140	13660	13660	13660	13660	0
343	20231102	145300	86138140	13660	13660	13660	13660	0
344	20231102	145200	86138140	13660	13660	13660	13660	0
345	20231102	145100	86138140	13660	13570	13660	13570	842
346	20231102	145000	74686250	13570	13570	13570	13570	0
347	20231102	144900	74686250	13570	13570	13570	13570	0
348	20231102	144800	74686250	13570	13570	13570	13570	0
349	20231102	144700	74686250	13570	13570	13570	13570	1
350	20231102	144600	74672680	13510	13510	13510	13510	21
351	20231102	144500	74388970	13500	13500	13500	13500	0
352	20231102	144400	74388970	13500	13500	13500	13500	0
353	20231102	144300	74388970	13500	13500	13500	13500	0
354	20231102	144200	74388970	13500	13500	13500	13500	0
355	20231102	144100	74388970	13500	13500	13500	13500	0
356	20231102	144000	74388970	13500	13500	13500	13500	285
357	20231102	143900	70541470	13500	13500	13500	13500	0
358	20231102	143800	70541470	13500	13500	13500	13500	0
359	20231102	143700	70541470	13500	13500	13500	13500	0
360	20231102	143600	70541470	13500	13500	13500	13500	0
361	20231102	143500	70541470	13500	13520	13520	13500	200
362	20231102	143400	67839650	13520	13520	13520	13520	0
363	20231102	143300	67839650	13520	13520	13520	13520	0
364	20231102	143200	67839650	13520	13520	13520	13520	0
365	20231102	143100	67839650	13520	13520	13520	13520	1
366	20231102	143000	67826130	13520	13520	13520	13520	0
367	20231102	142900	67826130	13520	13520	13520	13520	0
368	20231102	142800	67826130	13520	13520	13520	13520	0
369	20231102	142700	67826130	13520	13520	13520	13520	0
370	20231102	142600	67826130	13520	13520	13520	13520	0
371	20231102	142500	67826130	13520	13520	13520	13520	0
372	20231102	142400	67826130	13520	13520	13520	13520	0
373	20231102	142300	67826130	13520	13520	13520	13520	0
374	20231102	142200	67826130	13520	13520	13520	13520	0
375	20231102	142100	67826130	13520	13520	13520	13520	2
376	20231102	142000	67799090	13520	13520	13520	13520	0
377	20231102	141900	67799090	13520	13520	13520	13520	0
378	20231102	141800	67799090	13520	13520	13520	13520	0
379	20231102	141700	67799090	13520	13520	13520	13520	0
380	20231102	141600	67799090	13520	13520	13520	13520	0
381	20231102	141500	67799090	13520	13520	13520	13520	0
382	20231102	141400	67799090	13520	13530	13530	13520	63
383	20231102	141300	66947110	13520	13520	13520	13520	0
384	20231102	141200	66947110	13520	13520	13520	13520	0
385	20231102	141100	66947110	13520	13520	13520	13520	0
386	20231102	141000	66947110	13520	13520	13520	13520	0
387	20231102	140900	66947110	13520	13520	13520	13520	0
388	20231102	140800	66947110	13520	13520	13520	13520	0
389	20231102	140700	66947110	13520	13520	13520	13520	0
390	20231102	140600	66947110	13520	13520	13520	13520	0
391	20231102	140500	66947110	13520	13520	13520	13520	0
392	20231102	140400	66947110	13520	13520	13520	13520	0
393	20231102	140300	66947110	13520	13520	13520	13520	0
394	20231102	140200	66947110	13520	13520	13520	13520	0
395	20231102	140100	66947110	13520	13520	13520	13520	2
396	20231102	140000	66920070	13520	13520	13520	13520	0
397	20231102	135900	66920070	13520	13520	13520	13520	7
398	20231102	135800	66825430	13510	13510	13510	13510	0
399	20231102	135700	66825430	13510	13510	13510	13510	0
400	20231102	135600	66825430	13510	13510	13510	13510	0
401	20231102	135500	66825430	13510	13510	13510	13510	0
402	20231102	135400	66825430	13510	13510	13510	13510	0
403	20231102	135300	66825430	13510	13510	13510	13510	0
404	20231102	135200	66825430	13510	13510	13510	13510	0
405	20231102	135100	66825430	13510	13510	13510	13510	2
406	20231102	135000	66798410	13510	13510	13510	13510	0
407	20231102	134900	66798410	13510	13510	13510	13510	0
408	20231102	134800	66798410	13510	13510	13510	13510	32
409	20231102	134700	66366090	13510	13510	13510	13510	0
410	20231102	134600	66366090	13510	13510	13510	13510	0
411	20231102	134500	66366090	13510	13510	13510	13510	10
412	20231102	134400	66230990	13510	13510	13510	13510	0
413	20231102	134300	66230990	13510	13510	13510	13510	0
414	20231102	134200	66230990	13510	13510	13510	13510	0
415	20231102	134100	66230990	13510	13510	13510	13510	0
416	20231102	134000	66230990	13510	13510	13510	13510	0
417	20231102	133900	66230990	13510	13510	13510	13510	2
418	20231102	133800	66203970	13510	13510	13510	13510	0
419	20231102	133700	66203970	13510	13510	13510	13510	0
420	20231102	133600	66203970	13510	13510	13510	13510	0
421	20231102	133500	66203970	13510	13510	13510	13510	0
422	20231102	133400	66203970	13510	13510	13510	13510	0
423	20231102	133300	66203970	13510	13510	13510	13510	0
424	20231102	133200	66203970	13510	13510	13510	13510	0
425	20231102	133100	66203970	13510	13510	13510	13510	2
426	20231102	133000	66176950	13500	13500	13500	13500	0
427	20231102	132900	66176950	13500	13500	13500	13500	1
428	20231102	132800	66163450	13500	13500	13500	13500	0
429	20231102	132700	66163450	13500	13500	13500	13500	0
430	20231102	132600	66163450	13500	13510	13510	13500	55
431	20231102	132500	65420650	13590	13590	13590	13590	0
432	20231102	132400	65420650	13590	13590	13590	13590	0
433	20231102	132300	65420650	13590	13590	13590	13590	0
434	20231102	132200	65420650	13590	13590	13590	13590	0
435	20231102	132100	65420650	13590	13590	13590	13590	0
436	20231102	132000	65420650	13590	13590	13590	13590	0
437	20231102	131900	65420650	13590	13590	13590	13590	0
438	20231102	131800	65420650	13590	13590	13590	13590	0
439	20231102	131700	65420650	13590	13590	13590	13590	0
440	20231102	131600	65420650	13590	13590	13590	13590	0
441	20231102	131500	65420650	13590	13590	13590	13590	0
442	20231102	131400	65420650	13590	13590	13590	13590	0
443	20231102	131300	65420650	13590	13590	13590	13590	0
444	20231102	131200	65420650	13590	13590	13590	13590	0
445	20231102	131100	65420650	13590	13590	13590	13590	0
446	20231102	131000	65420650	13590	13590	13590	13590	0
447	20231102	130900	65420650	13590	13590	13590	13590	0
448	20231102	130800	65420650	13590	13590	13590	13590	0
449	20231102	130700	65420650	13590	13590	13590	13590	0
450	20231102	130600	65420650	13590	13590	13590	13590	0
451	20231102	130500	65420650	13590	13590	13590	13590	1
452	20231102	130400	65407060	13510	13510	13510	13510	0
453	20231102	130300	65407060	13510	13520	13520	13510	84
454	20231102	130200	64271500	13520	13520	13520	13520	4
455	20231102	130100	64217420	13520	13520	13520	13520	1
456	20231102	130000	64203900	13520	13520	13520	13520	1
457	20231102	125900	64190380	13600	13600	13600	13600	0
458	20231102	125800	64190380	13600	13600	13600	13600	0
459	20231102	125700	64190380	13600	13600	13600	13600	1
460	20231102	125600	64176780	13600	13600	13600	13600	1
461	20231102	125500	64163180	13600	13600	13600	13600	0
462	20231102	125400	64163180	13600	13600	13600	13600	0
463	20231102	125300	64163180	13600	13600	13600	13600	0
464	20231102	125200	64163180	13600	13600	13600	13600	10
465	20231102	125100	64027180	13600	13600	13600	13600	0
466	20231102	125000	64027180	13600	13600	13600	13600	0
467	20231102	124900	64027180	13600	13600	13600	13600	14
468	20231102	124800	63836780	13610	13610	13610	13610	0
469	20231102	124700	63836780	13610	13610	13610	13610	0
470	20231102	124600	63836780	13610	13610	13610	13610	0
471	20231102	124500	63836780	13610	13610	13610	13610	0
472	20231102	124400	63836780	13610	13610	13610	13610	0
473	20231102	124300	63836780	13610	13610	13610	13610	0
474	20231102	124200	63836780	13610	13610	13610	13610	0
475	20231102	124100	63836780	13610	13610	13610	13610	0
476	20231102	124000	63836780	13610	13610	13610	13610	0
477	20231102	123900	63836780	13610	13610	13610	13610	0
478	20231102	123800	63836780	13610	13610	13610	13610	2
479	20231102	123700	63809560	13610	13610	13610	13610	0
480	20231102	123600	63809560	13610	13600	13610	13600	17
481	20231102	123500	63578240	13500	13500	13500	13500	1
482	20231102	123400	63564740	13500	13500	13500	13500	0
483	20231102	123300	63564740	13500	13500	13500	13500	0
484	20231102	123200	63564740	13500	13500	13500	13500	0
485	20231102	123100	63564740	13500	13500	13500	13500	0
486	20231102	123000	63564740	13500	13500	13500	13500	0
487	20231102	122900	63564740	13500	13500	13500	13500	0
488	20231102	122800	63564740	13500	13500	13500	13500	0
489	20231102	122700	63564740	13500	13500	13500	13500	0
490	20231102	122600	63564740	13500	13500	13500	13500	0
491	20231102	122500	63564740	13500	13500	13500	13500	0
492	20231102	122400	63564740	13500	13500	13500	13500	0
493	20231102	122300	63564740	13500	13500	13500	13500	12
494	20231102	122200	63402740	13500	13500	13500	13500	200
495	20231102	122100	60702740	13500	13500	13500	13500	0
496	20231102	122000	60702740	13500	13480	13500	13480	3
497	20231102	121900	60662260	13500	13500	13500	13500	0
498	20231102	121800	60662260	13500	13500	13500	13500	0
499	20231102	121700	60662260	13500	13500	13500	13500	0
500	20231102	121600	60662260	13500	13500	13500	13500	0
501	20231102	121500	60662260	13500	13500	13500	13500	0
502	20231102	121400	60662260	13500	13500	13500	13500	0
503	20231102	121300	60662260	13500	13500	13500	13500	0
504	20231102	121200	60662260	13500	13500	13500	13500	10
505	20231102	121100	60527260	13500	13560	13560	13500	182
506	20231102	121000	58060170	13620	13620	13620	13620	0
507	20231102	120900	58060170	13620	13620	13620	13620	0
508	20231102	120800	58060170	13620	13620	13620	13620	0
509	20231102	120700	58060170	13620	13620	13620	13620	1
510	20231102	120600	58046550	13560	13560	13560	13560	0
511	20231102	120500	58046550	13560	13560	13560	13560	0
512	20231102	120400	58046550	13560	13560	13560	13560	0
513	20231102	120300	58046550	13560	13560	13560	13560	0
514	20231102	120200	58046550	13560	13560	13560	13560	0
515	20231102	120100	58046550	13560	13560	13560	13560	1
516	20231102	120000	58032990	13560	13560	13560	13560	0
517	20231102	115900	58032990	13560	13560	13560	13560	0
518	20231102	115800	58032990	13560	13650	13650	13560	63
519	20231102	115700	57177370	13660	13660	13660	13660	15
520	20231102	115600	56972470	13670	13670	13670	13670	0
521	20231102	115500	56972470	13670	13670	13670	13670	0
522	20231102	115400	56972470	13670	13670	13670	13670	0
523	20231102	115300	56972470	13670	13670	13670	13670	0
524	20231102	115200	56972470	13670	13670	13670	13670	0
525	20231102	115100	56972470	13670	13670	13670	13670	0
526	20231102	115000	56972470	13670	13670	13670	13670	0
527	20231102	114900	56972470	13670	13670	13670	13670	0
528	20231102	114800	56972470	13670	13670	13670	13670	0
529	20231102	114700	56972470	13670	13670	13670	13670	0
530	20231102	114600	56972470	13670	13670	13670	13670	0
531	20231102	114500	56972470	13670	13670	13670	13670	0
532	20231102	114400	56972470	13670	13630	13670	13630	15
533	20231102	114300	56767780	13620	13620	13620	13620	6
534	20231102	114200	56686060	13560	13560	13560	13560	0
535	20231102	114100	56686060	13560	13560	13560	13560	0
536	20231102	114000	56686060	13560	13560	13560	13560	0
537	20231102	113900	56686060	13560	13560	13560	13560	0
538	20231102	113800	56686060	13560	13560	13560	13560	0
539	20231102	113700	56686060	13560	13560	13560	13560	0
540	20231102	113600	56686060	13560	13560	13560	13560	2
541	20231102	113500	56658940	13560	13560	13560	13560	1
542	20231102	113400	56645380	13550	13550	13550	13550	0
543	20231102	113300	56645380	13550	13550	13550	13550	0
544	20231102	113200	56645380	13550	13550	13550	13550	0
545	20231102	113100	56645380	13550	13550	13550	13550	0
546	20231102	113000	56645380	13550	13580	13590	13550	500
547	20231102	112900	49867380	13640	13640	13640	13640	0
548	20231102	112800	49867380	13640	13640	13640	13640	0
549	20231102	112700	49867380	13640	13640	13640	13640	0
550	20231102	112600	49867380	13640	13640	13640	13640	0
551	20231102	112500	49867380	13640	13640	13640	13640	0
552	20231102	112400	49867380	13640	13640	13640	13640	0
553	20231102	112300	49867380	13640	13640	13640	13640	0
554	20231102	112200	49867380	13640	13640	13640	13640	10
555	20231102	112100	49730980	13650	13650	13650	13650	0
556	20231102	112000	49730980	13650	13650	13650	13650	0
557	20231102	111900	49730980	13650	13650	13650	13650	0
558	20231102	111800	49730980	13650	13650	13650	13650	0
559	20231102	111700	49730980	13650	13650	13650	13650	0
560	20231102	111600	49730980	13650	13650	13650	13650	0
561	20231102	111500	49730980	13650	13650	13650	13650	0
562	20231102	111400	49730980	13650	13650	13650	13650	9
563	20231102	111300	49608130	13650	13650	13650	13650	1
564	20231102	111200	49594480	13650	13650	13650	13650	0
565	20231102	111100	49594480	13650	13680	13680	13580	46
566	20231102	111000	48969500	13680	13680	13680	13680	0
567	20231102	110900	48969500	13680	13680	13680	13680	0
568	20231102	110800	48969500	13680	13680	13680	13680	0
569	20231102	110700	48969500	13680	13680	13680	13680	0
570	20231102	110600	48969500	13680	13680	13680	13680	0
571	20231102	110500	48969500	13680	13680	13680	13680	0
572	20231102	110400	48969500	13680	13680	13680	13680	0
573	20231102	110300	48969500	13680	13680	13680	13680	1
574	20231102	110200	48955820	13600	13600	13600	13600	0
575	20231102	110100	48955820	13600	13600	13600	13600	0
576	20231102	110000	48955820	13600	13600	13600	13600	0
577	20231102	105900	48955820	13600	13620	13620	13600	14
578	20231102	105800	48765380	13620	13620	13620	13620	1
579	20231102	105700	48751760	13700	13700	13700	13700	0
580	20231102	105600	48751760	13700	13700	13700	13700	0
581	20231102	105500	48751760	13700	13700	13700	13700	0
582	20231102	105400	48751760	13700	13700	13700	13700	0
583	20231102	105300	48751760	13700	13700	13700	13700	0
584	20231102	105200	48751760	13700	13700	13700	13700	0
585	20231102	105100	48751760	13700	13700	13700	13700	0
586	20231102	105000	48751760	13700	13700	13700	13700	0
587	20231102	104900	48751760	13700	13700	13700	13700	0
588	20231102	104800	48751760	13700	13700	13700	13700	0
589	20231102	104700	48751760	13700	13700	13700	13700	0
590	20231102	104600	48751760	13700	13700	13700	13700	0
591	20231102	104500	48751760	13700	13700	13700	13700	0
592	20231102	104400	48751760	13700	13700	13700	13700	0
593	20231102	104300	48751760	13700	13700	13700	13700	0
594	20231102	104200	48751760	13700	13700	13700	13700	0
595	20231102	104100	48751760	13700	13700	13700	13700	0
596	20231102	104000	48751760	13700	13700	13700	13700	0
597	20231102	103900	48751760	13700	13700	13700	13700	0
598	20231102	103800	48751760	13700	13650	13700	13650	14
599	20231102	103700	48560120	13650	13650	13650	13650	1
600	20231102	103600	48546470	13700	13700	13700	13700	0
601	20231102	103500	48546470	13700	13700	13700	13700	26
602	20231102	103400	48190270	13690	13690	13690	13690	3
603	20231102	103300	48149200	13690	13690	13690	13690	0
604	20231102	103200	48149200	13690	13690	13690	13690	0
605	20231102	103100	48149200	13690	13690	13690	13690	0
606	20231102	103000	48149200	13690	13690	13690	13690	4
607	20231102	102900	48094440	13690	13690	13690	13690	0
608	20231102	102800	48094440	13690	13690	13690	13690	0
609	20231102	102700	48094440	13690	13690	13690	13690	0
610	20231102	102600	48094440	13690	13690	13690	13690	0
611	20231102	102500	48094440	13690	13690	13690	13690	0
612	20231102	102400	48094440	13690	13690	13690	13690	0
613	20231102	102300	48094440	13690	13690	13690	13690	0
614	20231102	102200	48094440	13690	13700	13700	13690	11
615	20231102	102100	47943750	13710	13710	13710	13710	0
616	20231102	102000	47943750	13710	13710	13710	13710	0
617	20231102	101900	47943750	13710	13710	13710	13710	0
618	20231102	101800	47943750	13710	13710	13710	13710	0
619	20231102	101700	47943750	13710	13710	13710	13710	0
620	20231102	101600	47943750	13710	13710	13710	13710	0
621	20231102	101500	47943750	13710	13710	13710	13710	0
622	20231102	101400	47943750	13710	13710	13710	13710	0
623	20231102	101300	47943750	13710	13710	13710	13710	0
624	20231102	101200	47943750	13710	13710	13710	13710	0
625	20231102	101100	47943750	13710	13710	13710	13710	0
626	20231102	101000	47943750	13710	13710	13710	13710	1
627	20231102	100900	47930040	13710	13710	13710	13710	0
628	20231102	100800	47930040	13710	13710	13710	13710	0
629	20231102	100700	47930040	13710	13710	13710	13710	15
630	20231102	100600	47724390	13750	13750	13750	13750	6
631	20231102	100500	47641890	13750	13750	13750	13750	84
632	20231102	100400	46486890	13750	13750	13750	13750	0
633	20231102	100300	46486890	13750	13750	13750	13750	1
634	20231102	100200	46473140	13780	13780	13780	13780	0
635	20231102	100100	46473140	13780	13770	13780	13770	6
636	20231102	100000	46390480	13770	13780	13780	13770	41
637	20231102	095900	45825520	13780	13780	13780	13780	0
638	20231102	095800	45825520	13780	13780	13780	13780	0
639	20231102	095700	45825520	13780	13780	13780	13780	10
640	20231102	095600	45687720	13780	13780	13780	13780	0
641	20231102	095500	45687720	13780	13770	13780	13770	5
642	20231102	095400	45618850	13780	13780	13780	13780	0
643	20231102	095300	45618850	13780	13780	13780	13780	0
644	20231102	095200	45618850	13780	13750	13780	13750	5
645	20231102	095100	45550010	13700	13690	13700	13690	149
646	20231102	095000	43509100	13690	13690	13690	13690	0
647	20231102	094900	43509100	13690	13690	13690	13690	0
648	20231102	094800	43509100	13690	13690	13690	13690	0
649	20231102	094700	43509100	13690	13580	13690	13580	6
650	20231102	094600	43427190	13580	13580	13580	13580	0
651	20231102	094500	43427190	13580	13580	13580	13580	0
652	20231102	094400	43427190	13580	13580	13580	13580	0
653	20231102	094300	43427190	13580	13690	13690	13580	57
654	20231102	094200	42653020	13580	13580	13580	13580	14
655	20231102	094100	42462900	13580	13580	13580	13580	9
656	20231102	094000	42340680	13580	13580	13580	13580	0
657	20231102	093900	42340680	13580	13580	13580	13580	2
658	20231102	093800	42313520	13700	13700	13700	13700	90
659	20231102	093700	41080520	13700	13700	13700	13700	18
660	20231102	093600	40833920	13700	13680	13700	13680	125
661	20231102	093500	39122340	13680	13540	13680	13540	1233
662	20231102	093400	22350930	13530	13530	13530	13530	1
663	20231102	093300	22337400	13490	13500	13510	13490	10
664	20231102	093200	22202360	13490	13490	13490	13490	21
665	20231102	093100	21919070	13480	13480	13480	13480	2
666	20231102	093000	21892110	13480	13410	13480	13410	99
667	20231102	092900	20560140	13420	13420	13420	13420	1
668	20231102	092800	20546720	13410	13410	13410	13410	1
669	20231102	092700	20533310	13410	13410	13410	13410	47
670	20231102	092600	19903040	13410	13410	13410	13410	71
671	20231102	092500	18950930	13420	13420	13420	13420	13
672	20231102	092400	18776470	13510	13510	13510	13510	0
673	20231102	092300	18776470	13510	13510	13510	13510	0
674	20231102	092200	18776470	13510	13510	13510	13510	0
675	20231102	092100	18776470	13510	13510	13510	13510	0
676	20231102	092000	18776470	13510	13510	13510	13510	0
677	20231102	091900	18776470	13510	13510	13510	13510	0
678	20231102	091800	18776470	13510	13510	13510	13510	20
679	20231102	091700	18506270	13510	13510	13510	13510	0
680	20231102	091600	18506270	13510	13510	13510	13510	7
681	20231102	091500	18411700	13360	13360	13360	13360	0
682	20231102	091400	18411700	13360	13360	13360	13360	1
683	20231102	091300	18398340	13300	13590	13590	13300	351
684	20231102	091200	13727570	13600	13600	13600	13600	0
685	20231102	091100	13727570	13600	13500	13600	13500	149
686	20231102	091000	11701490	13590	13290	13590	13290	36
687	20231102	090900	11217970	13520	13460	13610	13290	26
688	20231102	090800	10865630	13460	13400	13460	13260	69
689	20231102	090700	9941040	13400	13240	13400	13240	56
690	20231102	090600	9191390	13380	13380	13380	13380	0
691	20231102	090500	9191390	13380	13380	13380	13380	0
692	20231102	090400	9191390	13380	13190	13380	13190	139
693	20231102	090300	7341410	13120	13190	13190	13120	3
694	20231102	090200	7301920	13200	13200	13250	13200	136
695	20231102	090100	5502770	13200	13360	13640	13200	28
696	20231102	090000	5131930	13680	13680	13680	13210	376