KissMeData/211050/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	203500	147138740	13960	13960	13960	13960	20
3	20231102	203400	147138740	13960	13960	13960	13960	0
4	20231102	203300	147138740	13960	13960	13960	13960	0
5	20231102	203200	147138740	13960	13960	13960	13960	0
6	20231102	203100	147138740	13960	13960	13960	13960	0
7	20231102	203000	147138740	13960	13960	13960	13960	0
8	20231102	202900	147138740	13960	13960	13960	13960	0
9	20231102	202800	147138740	13960	13960	13960	13960	0
10	20231102	202700	147138740	13960	13960	13960	13960	0
11	20231102	202600	147138740	13960	13960	13960	13960	0
12	20231102	202500	147138740	13960	13960	13960	13960	0
13	20231102	202400	147138740	13960	13960	13960	13960	0
14	20231102	202300	147138740	13960	13960	13960	13960	0
15	20231102	202200	147138740	13960	13960	13960	13960	0
16	20231102	202100	147138740	13960	13960	13960	13960	0
17	20231102	202000	147138740	13960	13960	13960	13960	0
18	20231102	201900	147138740	13960	13960	13960	13960	0
19	20231102	201800	147138740	13960	13960	13960	13960	0
20	20231102	201700	147138740	13960	13960	13960	13960	0
21	20231102	201600	147138740	13960	13960	13960	13960	0
22	20231102	201500	147138740	13960	13960	13960	13960	0
23	20231102	201400	147138740	13960	13960	13960	13960	0
24	20231102	201300	147138740	13960	13960	13960	13960	0
25	20231102	201200	147138740	13960	13960	13960	13960	0
26	20231102	201100	147138740	13960	13960	13960	13960	0
27	20231102	201000	147138740	13960	13960	13960	13960	0
28	20231102	200900	147138740	13960	13960	13960	13960	0
29	20231102	200800	147138740	13960	13960	13960	13960	0
30	20231102	200700	147138740	13960	13960	13960	13960	0
31	20231102	200600	147138740	13960	13960	13960	13960	0
32	20231102	200500	147138740	13960	13960	13960	13960	20
33	20231102	200400	147138740	13960	13960	13960	13960	0
34	20231102	200300	147138740	13960	13960	13960	13960	0
35	20231102	200200	147138740	13960	13960	13960	13960	0
36	20231102	200100	147138740	13960	13960	13960	13960	0
37	20231102	200000	147138740	13960	13960	13960	13960	0
38	20231102	195900	147138740	13960	13960	13960	13960	0
39	20231102	195800	147138740	13960	13960	13960	13960	0
40	20231102	195700	147138740	13960	13960	13960	13960	0
41	20231102	195600	147138740	13960	13960	13960	13960	0
42	20231102	195500	147138740	13960	13960	13960	13960	0
43	20231102	195400	147138740	13960	13960	13960	13960	0
44	20231102	195300	147138740	13960	13960	13960	13960	0
45	20231102	195200	147138740	13960	13960	13960	13960	0
46	20231102	195100	147138740	13960	13960	13960	13960	0
47	20231102	195000	147138740	13960	13960	13960	13960	0
48	20231102	194900	147138740	13960	13960	13960	13960	0
49	20231102	194800	147138740	13960	13960	13960	13960	0
50	20231102	194700	147138740	13960	13960	13960	13960	0
51	20231102	194600	147138740	13960	13960	13960	13960	0
52	20231102	194500	147138740	13960	13960	13960	13960	0
53	20231102	194400	147138740	13960	13960	13960	13960	0
54	20231102	194300	147138740	13960	13960	13960	13960	0
55	20231102	194200	147138740	13960	13960	13960	13960	0
56	20231102	194100	147138740	13960	13960	13960	13960	0
57	20231102	194000	147138740	13960	13960	13960	13960	0
58	20231102	193900	147138740	13960	13960	13960	13960	0
59	20231102	193800	147138740	13960	13960	13960	13960	0
60	20231102	193700	147138740	13960	13960	13960	13960	0
61	20231102	193600	147138740	13960	13960	13960	13960	0
62	20231102	193500	147138740	13960	13960	13960	13960	20
63	20231102	193400	147138740	13960	13960	13960	13960	0
64	20231102	193300	147138740	13960	13960	13960	13960	0
65	20231102	193200	147138740	13960	13960	13960	13960	0
66	20231102	193100	147138740	13960	13960	13960	13960	0
67	20231102	193000	147138740	13960	13960	13960	13960	0
68	20231102	192900	147138740	13960	13960	13960	13960	0
69	20231102	192800	147138740	13960	13960	13960	13960	0
70	20231102	192700	147138740	13960	13960	13960	13960	0
71	20231102	192600	147138740	13960	13960	13960	13960	0
72	20231102	192500	147138740	13960	13960	13960	13960	0
73	20231102	192400	147138740	13960	13960	13960	13960	0
74	20231102	192300	147138740	13960	13960	13960	13960	0
75	20231102	192200	147138740	13960	13960	13960	13960	0
76	20231102	192100	147138740	13960	13960	13960	13960	0
77	20231102	192000	147138740	13960	13960	13960	13960	0
78	20231102	191900	147138740	13960	13960	13960	13960	0
79	20231102	191800	147138740	13960	13960	13960	13960	0
80	20231102	191700	147138740	13960	13960	13960	13960	0
81	20231102	191600	147138740	13960	13960	13960	13960	0
82	20231102	191500	147138740	13960	13960	13960	13960	0
83	20231102	191400	147138740	13960	13960	13960	13960	0
84	20231102	191300	147138740	13960	13960	13960	13960	0
85	20231102	191200	147138740	13960	13960	13960	13960	0
86	20231102	191100	147138740	13960	13960	13960	13960	0
87	20231102	191000	147138740	13960	13960	13960	13960	0
88	20231102	190900	147138740	13960	13960	13960	13960	0
89	20231102	190800	147138740	13960	13960	13960	13960	0
90	20231102	190700	147138740	13960	13960	13960	13960	0
91	20231102	190600	147138740	13960	13960	13960	13960	0
92	20231102	190500	147138740	13960	13960	13960	13960	20
93	20231102	190400	147138740	13960	13960	13960	13960	0
94	20231102	190300	147138740	13960	13960	13960	13960	0
95	20231102	190200	147138740	13960	13960	13960	13960	0
96	20231102	190100	147138740	13960	13960	13960	13960	0
97	20231102	190000	147138740	13960	13960	13960	13960	0
98	20231102	185900	147138740	13960	13960	13960	13960	0
99	20231102	185800	147138740	13960	13960	13960	13960	0
100	20231102	185700	147138740	13960	13960	13960	13960	0
101	20231102	185600	147138740	13960	13960	13960	13960	0
102	20231102	185500	147138740	13960	13960	13960	13960	0
103	20231102	185400	147138740	13960	13960	13960	13960	0
104	20231102	185300	147138740	13960	13960	13960	13960	0
105	20231102	185200	147138740	13960	13960	13960	13960	0
106	20231102	185100	147138740	13960	13960	13960	13960	0
107	20231102	185000	147138740	13960	13960	13960	13960	0
108	20231102	184900	147138740	13960	13960	13960	13960	0
109	20231102	184800	147138740	13960	13960	13960	13960	0
110	20231102	184700	147138740	13960	13960	13960	13960	0
111	20231102	184600	147138740	13960	13960	13960	13960	0
112	20231102	184500	147138740	13960	13960	13960	13960	0
113	20231102	184400	147138740	13960	13960	13960	13960	0
114	20231102	184300	147138740	13960	13960	13960	13960	0
115	20231102	184200	147138740	13960	13960	13960	13960	0
116	20231102	184100	147138740	13960	13960	13960	13960	0
117	20231102	184000	147138740	13960	13960	13960	13960	0
118	20231102	183900	147138740	13960	13960	13960	13960	0
119	20231102	183800	147138740	13960	13960	13960	13960	0
120	20231102	183700	147138740	13960	13960	13960	13960	0
121	20231102	183600	147138740	13960	13960	13960	13960	0
122	20231102	183500	147138740	13960	13960	13960	13960	20
123	20231102	183400	147138740	13960	13960	13960	13960	0
124	20231102	183300	147138740	13960	13960	13960	13960	0
125	20231102	183200	147138740	13960	13960	13960	13960	0
126	20231102	183100	147138740	13960	13960	13960	13960	0
127	20231102	183000	147138740	13960	13960	13960	13960	0
128	20231102	182900	147138740	13960	13960	13960	13960	0
129	20231102	182800	147138740	13960	13960	13960	13960	0
130	20231102	182700	147138740	13960	13960	13960	13960	0
131	20231102	182600	147138740	13960	13960	13960	13960	0
132	20231102	182500	147138740	13960	13960	13960	13960	0
133	20231102	182400	147138740	13960	13960	13960	13960	0
134	20231102	182300	147138740	13960	13960	13960	13960	0
135	20231102	182200	147138740	13960	13960	13960	13960	0
136	20231102	182100	147138740	13960	13960	13960	13960	0
137	20231102	182000	147138740	13960	13960	13960	13960	0
138	20231102	181900	147138740	13960	13960	13960	13960	0
139	20231102	181800	147138740	13960	13960	13960	13960	0
140	20231102	181700	147138740	13960	13960	13960	13960	0
141	20231102	181600	147138740	13960	13960	13960	13960	0
142	20231102	181500	147138740	13960	13960	13960	13960	0
143	20231102	181400	147138740	13960	13960	13960	13960	0
144	20231102	181300	147138740	13960	13960	13960	13960	0
145	20231102	181200	147138740	13960	13960	13960	13960	0
146	20231102	181100	147138740	13960	13960	13960	13960	0
147	20231102	181000	147138740	13960	13960	13960	13960	0
148	20231102	180900	147138740	13960	13960	13960	13960	0
149	20231102	180800	147138740	13960	13960	13960	13960	0
150	20231102	180700	147138740	13960	13960	13960	13960	0
151	20231102	180600	147138740	13960	13960	13960	13960	0
152	20231102	180500	147138740	13960	13960	13960	13960	20
153	20231102	180400	147138740	13960	13960	13960	13960	0
154	20231102	180300	147138740	13960	13960	13960	13960	0
155	20231102	180200	147138740	13960	13960	13960	13960	0
156	20231102	180100	147138740	13960	13960	13960	13960	0
157	20231102	180000	147138740	13960	13960	13960	13960	0
158	20231102	175900	147138740	13960	13960	13960	13960	0
159	20231102	175800	147138740	13960	13960	13960	13960	0
160	20231102	175700	147138740	13960	13960	13960	13960	0
161	20231102	175600	147138740	13960	13960	13960	13960	0
162	20231102	175500	147138740	13960	13960	13960	13960	0
163	20231102	175400	147138740	13960	13960	13960	13960	0
164	20231102	175300	147138740	13960	13960	13960	13960	0
165	20231102	175200	147138740	13960	13960	13960	13960	0
166	20231102	175100	147138740	13960	13960	13960	13960	0
167	20231102	175000	147138740	13960	13960	13960	13960	0
168	20231102	174900	147138740	13960	13960	13960	13960	0
169	20231102	174800	147138740	13960	13960	13960	13960	0
170	20231102	174700	147138740	13960	13960	13960	13960	0
171	20231102	174600	147138740	13960	13960	13960	13960	0
172	20231102	174500	147138740	13960	13960	13960	13960	0
173	20231102	174400	147138740	13960	13960	13960	13960	0
174	20231102	174300	147138740	13960	13960	13960	13960	0
175	20231102	174200	147138740	13960	13960	13960	13960	0
176	20231102	174100	147138740	13960	13960	13960	13960	0
177	20231102	174000	147138740	13960	13960	13960	13960	0
178	20231102	173900	147138740	13960	13960	13960	13960	0
179	20231102	173800	147138740	13960	13960	13960	13960	0
180	20231102	173700	147138740	13960	13960	13960	13960	0
181	20231102	173600	147138740	13960	13960	13960	13960	0
182	20231102	173500	147138740	13960	13960	13960	13960	20
183	20231102	173400	147138740	13960	13960	13960	13960	0
184	20231102	173300	147138740	13960	13960	13960	13960	0
185	20231102	173200	147138740	13960	13960	13960	13960	0
186	20231102	173100	147138740	13960	13960	13960	13960	0
187	20231102	173000	147138740	13960	13960	13960	13960	0
188	20231102	172900	147138740	13960	13960	13960	13960	0
189	20231102	172800	147138740	13960	13960	13960	13960	0
190	20231102	172700	147138740	13960	13960	13960	13960	0
191	20231102	172600	147138740	13960	13960	13960	13960	0
192	20231102	172500	147138740	13960	13960	13960	13960	0
193	20231102	172400	147138740	13960	13960	13960	13960	0
194	20231102	172300	147138740	13960	13960	13960	13960	0
195	20231102	172200	147138740	13960	13960	13960	13960	0
196	20231102	172100	147138740	13960	13960	13960	13960	0
197	20231102	172000	147138740	13960	13960	13960	13960	0
198	20231102	171900	147138740	13960	13960	13960	13960	0
199	20231102	171800	147138740	13960	13960	13960	13960	0
200	20231102	171700	147138740	13960	13960	13960	13960	0
201	20231102	171600	147138740	13960	13960	13960	13960	0
202	20231102	171500	147138740	13960	13960	13960	13960	0
203	20231102	171400	147138740	13960	13960	13960	13960	0
204	20231102	171300	147138740	13960	13960	13960	13960	0
205	20231102	171200	147138740	13960	13960	13960	13960	0
206	20231102	171100	147138740	13960	13960	13960	13960	0
207	20231102	171000	147138740	13960	13960	13960	13960	0
208	20231102	170900	147138740	13960	13960	13960	13960	0
209	20231102	170800	147138740	13960	13960	13960	13960	0
210	20231102	170700	147138740	13960	13960	13960	13960	0
211	20231102	170600	147138740	13960	13960	13960	13960	0
212	20231102	170500	147138740	13960	13960	13960	13960	20
213	20231102	170400	147138740	13960	13960	13960	13960	0
214	20231102	170300	147138740	13960	13960	13960	13960	0
215	20231102	170200	147138740	13960	13960	13960	13960	0
216	20231102	170100	147138740	13960	13960	13960	13960	0
217	20231102	170000	147138740	13960	13960	13960	13960	0
218	20231102	165900	147138740	13960	13960	13960	13960	0
219	20231102	165800	147138740	13960	13960	13960	13960	0
220	20231102	165700	147138740	13960	13960	13960	13960	0
221	20231102	165600	147138740	13960	13960	13960	13960	0
222	20231102	165500	147138740	13960	13960	13960	13960	0
223	20231102	165400	147138740	13960	13960	13960	13960	0
224	20231102	165300	147138740	13960	13960	13960	13960	0
225	20231102	165200	147138740	13960	13960	13960	13960	0
226	20231102	165100	147138740	13960	13960	13960	13960	0
227	20231102	165000	147138740	13960	13960	13960	13960	0
228	20231102	164900	147138740	13960	13960	13960	13960	0
229	20231102	164800	147138740	13960	13960	13960	13960	0
230	20231102	164700	147138740	13960	13960	13960	13960	0
231	20231102	164600	147138740	13960	13960	13960	13960	0
232	20231102	164500	147138740	13960	13960	13960	13960	0
233	20231102	164400	147138740	13960	13960	13960	13960	0
234	20231102	164300	147138740	13960	13960	13960	13960	0
235	20231102	164200	147138740	13960	13960	13960	13960	0
236	20231102	164100	147138740	13960	13960	13960	13960	0
237	20231102	164000	147138740	13960	13960	13960	13960	0
238	20231102	163900	147138740	13960	13960	13960	13960	0
239	20231102	163800	147138740	13960	13960	13960	13960	0
240	20231102	163700	147138740	13960	13960	13960	13960	0
241	20231102	163600	147138740	13960	13960	13960	13960	0
242	20231102	163500	147138740	13960	13960	13960	13960	20
243	20231102	163400	147138740	13960	13960	13960	13960	0
244	20231102	163300	147138740	13960	13960	13960	13960	0
245	20231102	163200	147138740	13960	13960	13960	13960	0
246	20231102	163100	147138740	13960	13960	13960	13960	0
247	20231102	163000	147138740	13960	13960	13960	13960	0
248	20231102	162900	147138740	13960	13960	13960	13960	0
249	20231102	162800	147138740	13960	13960	13960	13960	0
250	20231102	162700	147138740	13960	13960	13960	13960	0
251	20231102	162600	147138740	13960	13960	13960	13960	0
252	20231102	162500	147138740	13960	13960	13960	13960	0
253	20231102	162400	147138740	13960	13960	13960	13960	0
254	20231102	162300	147138740	13960	13960	13960	13960	0
255	20231102	162200	147138740	13960	13960	13960	13960	0
256	20231102	162100	147138740	13960	13960	13960	13960	0
257	20231102	162000	147138740	13960	13960	13960	13960	0
258	20231102	161900	147138740	13960	13960	13960	13960	0
259	20231102	161800	147138740	13960	13960	13960	13960	0
260	20231102	161700	147138740	13960	13960	13960	13960	0
261	20231102	161600	147138740	13960	13960	13960	13960	0
262	20231102	161500	147138740	13960	13960	13960	13960	0
263	20231102	161400	147138740	13960	13960	13960	13960	0
264	20231102	161300	147138740	13960	13960	13960	13960	0
265	20231102	161200	147138740	13960	13960	13960	13960	0
266	20231102	161100	147138740	13960	13960	13960	13960	0
267	20231102	161000	147138740	13960	13960	13960	13960	0
268	20231102	160900	147138740	13960	13960	13960	13960	0
269	20231102	160800	147138740	13960	13960	13960	13960	0
270	20231102	160700	147138740	13960	13960	13960	13960	0
271	20231102	160600	147138740	13960	13960	13960	13960	0
272	20231102	160500	147138740	13960	13960	13960	13960	20
273	20231102	160400	147138740	13960	13960	13960	13960	0
274	20231102	160300	147138740	13960	13960	13960	13960	0
275	20231102	160200	147138740	13960	13960	13960	13960	0
276	20231102	160100	147138740	13960	13960	13960	13960	0
277	20231102	160000	147138740	13960	13960	13960	13960	0
278	20231102	155900	147138740	13960	13960	13960	13960	0
279	20231102	155800	147138740	13960	13960	13960	13960	0
280	20231102	155700	147138740	13960	13960	13960	13960	0
281	20231102	155600	147138740	13960	13960	13960	13960	0
282	20231102	155500	147138740	13960	13960	13960	13960	0
283	20231102	155400	147138740	13960	13960	13960	13960	0
284	20231102	155300	147138740	13960	13960	13960	13960	0
285	20231102	155200	147138740	13960	13960	13960	13960	0
286	20231102	155100	147138740	13960	13960	13960	13960	0
287	20231102	155000	147138740	13960	13960	13960	13960	0
288	20231102	154900	147138740	13960	13960	13960	13960	0
289	20231102	154800	147138740	13960	13960	13960	13960	0
290	20231102	154700	147138740	13960	13960	13960	13960	0
291	20231102	154600	147138740	13960	13960	13960	13960	0
292	20231102	154500	147138740	13960	13960	13960	13960	0
293	20231102	154400	147138740	13960	13960	13960	13960	0
294	20231102	154300	147138740	13960	13960	13960	13960	0
295	20231102	154200	147138740	13960	13960	13960	13960	0
296	20231102	154100	147138740	13960	13960	13960	13960	0
297	20231102	154000	147138740	13960	13960	13960	13960	0
298	20231102	153900	147138740	13960	13960	13960	13960	0
299	20231102	153800	147138740	13960	13960	13960	13960	0
300	20231102	153700	147138740	13960	13960	13960	13960	0
301	20231102	153600	147138740	13960	13960	13960	13960	0
302	20231102	153500	147138740	13960	13960	13960	13960	20
303	20231102	153400	147138740	13960	13960	13960	13960	0
304	20231102	153300	147138740	13960	13960	13960	13960	0
305	20231102	153200	147138740	13960	13960	13960	13960	0
306	20231102	153100	147138740	13960	13960	13960	13960	0
307	20231102	153000	147138740	13960	13960	13960	13960	20
308	20231102	152900	146859540	13950	13950	13950	13950	0
309	20231102	152800	146859540	13950	13950	13950	13950	0
310	20231102	152700	146859540	13950	13950	13950	13950	0
311	20231102	152600	146859540	13950	13950	13950	13950	0
312	20231102	152500	146859540	13950	13950	13950	13950	0
313	20231102	152400	146859540	13950	13950	13950	13950	0
314	20231102	152300	146859540	13950	13950	13950	13950	0
315	20231102	152200	146859540	13950	13950	13950	13950	0
316	20231102	152100	146859540	13950	13950	13950	13950	0
317	20231102	152000	146859540	13950	13950	13950	13950	0
318	20231102	151900	146859540	13950	13950	13950	13950	1
319	20231102	151800	146845590	13950	13950	13950	13950	0
320	20231102	151700	146845590	13950	13950	13950	13950	0
321	20231102	151600	146845590	13950	13950	13950	13950	0
322	20231102	151500	146845590	13950	13950	13950	13950	0
323	20231102	151400	146845590	13950	13950	13950	13950	0
324	20231102	151300	146845590	13950	13950	13950	13950	0
325	20231102	151200	146845590	13950	13950	13950	13950	0
326	20231102	151100	146845590	13950	13950	13950	13950	0
327	20231102	151000	146845590	13950	13950	13950	13950	0
328	20231102	150900	146845590	13950	13950	13950	13950	1
329	20231102	150800	146831640	13950	13950	13950	13950	0
330	20231102	150700	146831640	13950	13950	13950	13950	0
331	20231102	150600	146831640	13950	13950	13950	13950	0
332	20231102	150500	146831640	13950	13950	13950	13950	0
333	20231102	150400	146831640	13950	13950	13950	13950	0
334	20231102	150300	146831640	13950	13950	13950	13950	10
335	20231102	150200	146692140	13950	13950	13950	13950	0
336	20231102	150100	146692140	13950	13950	13950	13950	0
337	20231102	150000	146692140	13950	13950	13950	13950	0
338	20231102	145900	146692140	13950	13950	13950	13950	0
339	20231102	145800	146692140	13950	13950	13950	13950	0
340	20231102	145700	146692140	13950	13950	13950	13950	0
341	20231102	145600	146692140	13950	13950	13950	13950	0
342	20231102	145500	146692140	13950	13950	13950	13950	0
343	20231102	145400	146692140	13950	13950	13950	13950	0
344	20231102	145300	146692140	13950	13950	13950	13950	3
345	20231102	145200	146650290	13950	13950	13950	13950	0
346	20231102	145100	146650290	13950	13950	13950	13950	0
347	20231102	145000	146650290	13950	13950	13950	13950	0
348	20231102	144900	146650290	13950	13950	13950	13950	0
349	20231102	144800	146650290	13950	13950	13950	13950	0
350	20231102	144700	146650290	13950	13950	13950	13950	0
351	20231102	144600	146650290	13950	13950	13950	13950	0
352	20231102	144500	146650290	13950	13950	13950	13950	0
353	20231102	144400	146650290	13950	13950	13950	13950	0
354	20231102	144300	146650290	13950	13950	13950	13950	0
355	20231102	144200	146650290	13950	13950	13950	13950	6
356	20231102	144100	146566590	13950	13950	13950	13950	0
357	20231102	144000	146566590	13950	13950	13950	13950	0
358	20231102	143900	146566590	13950	13950	13950	13950	9
359	20231102	143800	146441040	13930	13930	13930	13930	0
360	20231102	143700	146441040	13930	13930	13930	13930	0
361	20231102	143600	146441040	13930	13930	13930	13930	0
362	20231102	143500	146441040	13930	13930	13930	13930	0
363	20231102	143400	146441040	13930	13930	13930	13930	0
364	20231102	143300	146441040	13930	13930	13930	13930	0
365	20231102	143200	146441040	13930	13930	13930	13930	5
366	20231102	143100	146371390	13910	13910	13910	13910	0
367	20231102	143000	146371390	13910	13910	13910	13910	0
368	20231102	142900	146371390	13910	13910	13910	13910	0
369	20231102	142800	146371390	13910	13910	13910	13910	3
370	20231102	142700	146329660	13900	13900	13900	13900	6
371	20231102	142600	146246260	13900	13900	13900	13900	0
372	20231102	142500	146246260	13900	13900	13900	13900	0
373	20231102	142400	146246260	13900	13900	13900	13900	1
374	20231102	142300	146232360	13890	13890	13890	13890	0
375	20231102	142200	146232360	13890	13890	13890	13890	0
376	20231102	142100	146232360	13890	13890	13890	13890	0
377	20231102	142000	146232360	13890	13890	13890	13890	1
378	20231102	141900	146218470	13880	13880	13880	13880	0
379	20231102	141800	146218470	13880	13880	13880	13880	0
380	20231102	141700	146218470	13880	13880	13880	13880	32
381	20231102	141600	145774310	13880	13880	13880	13880	0
382	20231102	141500	145774310	13880	13880	13880	13880	0
383	20231102	141400	145774310	13880	13880	13880	13880	0
384	20231102	141300	145774310	13880	13880	13880	13880	0
385	20231102	141200	145774310	13880	13880	13880	13880	0
386	20231102	141100	145774310	13880	13880	13880	13880	0
387	20231102	141000	145774310	13880	13880	13880	13880	8
388	20231102	140900	145663270	13870	13870	13870	13870	0
389	20231102	140800	145663270	13870	13870	13870	13870	0
390	20231102	140700	145663270	13870	13870	13870	13870	0
391	20231102	140600	145663270	13870	13870	13870	13870	0
392	20231102	140500	145663270	13870	13870	13870	13870	0
393	20231102	140400	145663270	13870	13870	13870	13870	0
394	20231102	140300	145663270	13870	13870	13870	13870	0
395	20231102	140200	145663270	13870	13870	13870	13870	0
396	20231102	140100	145663270	13870	13870	13870	13870	46
397	20231102	140000	145025250	13880	13900	13900	13880	790
398	20231102	135900	134055950	13920	13920	13920	13920	0
399	20231102	135800	134055950	13920	13920	13920	13920	1
400	20231102	135700	134042030	13900	13900	13900	13900	0
401	20231102	135600	134042030	13900	13900	13900	13900	0
402	20231102	135500	134042030	13900	13900	13900	13900	0
403	20231102	135400	134042030	13900	13900	13900	13900	0
404	20231102	135300	134042030	13900	13900	13900	13900	0
405	20231102	135200	134042030	13900	13900	13900	13900	0
406	20231102	135100	134042030	13900	13900	13900	13900	0
407	20231102	135000	134042030	13900	13900	13900	13900	0
408	20231102	134900	134042030	13900	13900	13900	13900	0
409	20231102	134800	134042030	13900	13900	13900	13900	0
410	20231102	134700	134042030	13900	13900	13900	13900	0
411	20231102	134600	134042030	13900	13900	13900	13900	2
412	20231102	134500	134014230	13900	13900	13900	13900	2
413	20231102	134400	133986430	13900	13900	13900	13900	0
414	20231102	134300	133986430	13900	13900	13900	13900	3
415	20231102	134200	133944730	13900	13900	13900	13900	0
416	20231102	134100	133944730	13900	13900	13900	13900	0
417	20231102	134000	133944730	13900	13900	13900	13900	0
418	20231102	133900	133944730	13900	13900	13900	13900	3
419	20231102	133800	133903030	13890	13890	13890	13890	0
420	20231102	133700	133903030	13890	13890	13890	13890	0
421	20231102	133600	133903030	13890	13890	13890	13890	0
422	20231102	133500	133903030	13890	13890	13890	13890	0
423	20231102	133400	133903030	13890	13890	13890	13890	0
424	20231102	133300	133903030	13890	13890	13890	13890	0
425	20231102	133200	133903030	13890	13890	13890	13890	0
426	20231102	133100	133903030	13890	13890	13890	13890	0
427	20231102	133000	133903030	13890	13890	13890	13890	0
428	20231102	132900	133903030	13890	13890	13890	13890	0
429	20231102	132800	133903030	13890	13890	13890	13890	0
430	20231102	132700	133903030	13890	13890	13890	13890	0
431	20231102	132600	133903030	13890	13890	13890	13890	0
432	20231102	132500	133903030	13890	13890	13890	13890	0
433	20231102	132400	133903030	13890	13890	13890	13890	0
434	20231102	132300	133903030	13890	13890	13890	13890	0
435	20231102	132200	133903030	13890	13890	13890	13890	0
436	20231102	132100	133903030	13890	13890	13890	13890	0
437	20231102	132000	133903030	13890	13890	13890	13890	0
438	20231102	131900	133903030	13890	13900	13900	13890	3
439	20231102	131800	133861350	13920	13920	13920	13920	0
440	20231102	131700	133861350	13920	13920	13920	13920	0
441	20231102	131600	133861350	13920	13920	13920	13920	1
442	20231102	131500	133847430	13890	13890	13890	13890	0
443	20231102	131400	133847430	13890	13890	13890	13890	0
444	20231102	131300	133847430	13890	13890	13890	13890	0
445	20231102	131200	133847430	13890	13890	13890	13890	0
446	20231102	131100	133847430	13890	13890	13890	13890	0
447	20231102	131000	133847430	13890	13890	13890	13890	0
448	20231102	130900	133847430	13890	13890	13890	13890	0
449	20231102	130800	133847430	13890	13890	13890	13890	0
450	20231102	130700	133847430	13890	13890	13890	13890	0
451	20231102	130600	133847430	13890	13890	13890	13890	0
452	20231102	130500	133847430	13890	13890	13890	13890	0
453	20231102	130400	133847430	13890	13890	13890	13890	0
454	20231102	130300	133847430	13890	13890	13890	13890	0
455	20231102	130200	133847430	13890	13890	13890	13890	0
456	20231102	130100	133847430	13890	13890	13890	13890	0
457	20231102	130000	133847430	13890	13890	13890	13890	0
458	20231102	125900	133847430	13890	13890	13890	13890	3
459	20231102	125800	133805760	13890	13890	13890	13890	0
460	20231102	125700	133805760	13890	13890	13890	13890	0
461	20231102	125600	133805760	13890	13890	13890	13890	0
462	20231102	125500	133805760	13890	13900	13900	13890	20
463	20231102	125400	133527870	13890	13890	13890	13890	0
464	20231102	125300	133527870	13890	13890	13890	13890	0
465	20231102	125200	133527870	13890	13890	13890	13890	0
466	20231102	125100	133527870	13890	13890	13890	13890	0
467	20231102	125000	133527870	13890	13890	13890	13890	0
468	20231102	124900	133527870	13890	13890	13890	13890	0
469	20231102	124800	133527870	13890	13890	13890	13890	0
470	20231102	124700	133527870	13890	13890	13890	13890	0
471	20231102	124600	133527870	13890	13890	13890	13890	0
472	20231102	124500	133527870	13890	13890	13890	13890	0
473	20231102	124400	133527870	13890	13890	13890	13890	0
474	20231102	124300	133527870	13890	13890	13890	13890	0
475	20231102	124200	133527870	13890	13890	13890	13890	376
476	20231102	124100	128305230	13890	13890	13890	13890	0
477	20231102	124000	128305230	13890	13890	13890	13890	0
478	20231102	123900	128305230	13890	13890	13890	13890	5
479	20231102	123800	128235780	13890	13890	13890	13890	0
480	20231102	123700	128235780	13890	13890	13890	13890	0
481	20231102	123600	128235780	13890	13890	13890	13890	0
482	20231102	123500	128235780	13890	13890	13890	13890	0
483	20231102	123400	128235780	13890	13890	13890	13890	0
484	20231102	123300	128235780	13890	13890	13890	13890	0
485	20231102	123200	128235780	13890	13890	13890	13890	0
486	20231102	123100	128235780	13890	13890	13890	13890	0
487	20231102	123000	128235780	13890	13890	13890	13890	35
488	20231102	122900	127749630	13890	13890	13890	13890	5
489	20231102	122800	127680180	13890	13890	13890	13890	1
490	20231102	122700	127666290	13890	13890	13890	13890	0
491	20231102	122600	127666290	13890	13890	13890	13890	0
492	20231102	122500	127666290	13890	13890	13890	13890	0
493	20231102	122400	127666290	13890	13890	13890	13890	0
494	20231102	122300	127666290	13890	13890	13890	13890	0
495	20231102	122200	127666290	13890	13890	13890	13890	3
496	20231102	122100	127624620	13890	13890	13890	13890	5
497	20231102	122000	127555170	13880	13880	13880	13880	0
498	20231102	121900	127555170	13880	13880	13880	13880	604
499	20231102	121800	119171650	13890	13890	13890	13890	0
500	20231102	121700	119171650	13890	13920	13920	13890	1034
501	20231102	121600	104802030	14000	14000	14000	14000	0
502	20231102	121500	104802030	14000	14000	14000	14000	0
503	20231102	121400	104802030	14000	14000	14000	14000	0
504	20231102	121300	104802030	14000	14000	14000	14000	0
505	20231102	121200	104802030	14000	14000	14000	14000	0
506	20231102	121100	104802030	14000	14000	14000	14000	0
507	20231102	121000	104802030	14000	14000	14000	14000	0
508	20231102	120900	104802030	14000	14000	14000	14000	0
509	20231102	120800	104802030	14000	14000	14000	14000	0
510	20231102	120700	104802030	14000	14000	14000	14000	0
511	20231102	120600	104802030	14000	14000	14000	14000	0
512	20231102	120500	104802030	14000	14000	14000	14000	0
513	20231102	120400	104802030	14000	14000	14000	14000	0
514	20231102	120300	104802030	14000	14000	14000	14000	0
515	20231102	120200	104802030	14000	14000	14000	14000	0
516	20231102	120100	104802030	14000	14000	14000	14000	1
517	20231102	120000	104788030	13940	13940	13940	13940	19
518	20231102	115900	104523170	13940	13940	13940	13940	5
519	20231102	115800	104453470	14040	14040	14040	14040	0
520	20231102	115700	104453470	14040	14040	14040	14040	0
521	20231102	115600	104453470	14040	14040	14040	14040	1
522	20231102	115500	104439430	13960	13960	13960	13960	0
523	20231102	115400	104439430	13960	13960	13960	13960	0
524	20231102	115300	104439430	13960	13960	13960	13960	0
525	20231102	115200	104439430	13960	13960	13960	13960	0
526	20231102	115100	104439430	13960	13960	13960	13960	0
527	20231102	115000	104439430	13960	13960	13960	13960	0
528	20231102	114900	104439430	13960	13960	13960	13960	0
529	20231102	114800	104439430	13960	13960	13960	13960	0
530	20231102	114700	104439430	13960	13960	13960	13960	0
531	20231102	114600	104439430	13960	13960	13960	13960	0
532	20231102	114500	104439430	13960	13960	13960	13960	0
533	20231102	114400	104439430	13960	13960	13960	13960	0
534	20231102	114300	104439430	13960	13960	13960	13960	0
535	20231102	114200	104439430	13960	13960	13960	13960	0
536	20231102	114100	104439430	13960	13960	13960	13960	0
537	20231102	114000	104439430	13960	13960	13960	13960	0
538	20231102	113900	104439430	13960	13910	13960	13910	244
539	20231102	113800	101034920	13890	13890	13890	13890	0
540	20231102	113700	101034920	13890	13890	13890	13890	0
541	20231102	113600	101034920	13890	13890	13890	13890	0
542	20231102	113500	101034920	13890	13890	13890	13890	0
543	20231102	113400	101034920	13890	13890	13890	13890	0
544	20231102	113300	101034920	13890	13890	13890	13890	0
545	20231102	113200	101034920	13890	13890	13890	13890	0
546	20231102	113100	101034920	13890	13890	13890	13890	0
547	20231102	113000	101034920	13890	13890	13890	13890	0
548	20231102	112900	101034920	13890	13890	13890	13890	0
549	20231102	112800	101034920	13890	13890	13890	13890	0
550	20231102	112700	101034920	13890	13890	13890	13890	1
551	20231102	112600	101021030	13890	13890	13890	13890	0
552	20231102	112500	101021030	13890	13890	13890	13890	0
553	20231102	112400	101021030	13890	13890	13890	13890	0
554	20231102	112300	101021030	13890	13890	13890	13890	0
555	20231102	112200	101021030	13890	13890	13890	13890	0
556	20231102	112100	101021030	13890	13890	13890	13890	0
557	20231102	112000	101021030	13890	13890	13890	13890	0
558	20231102	111900	101021030	13890	13890	13890	13890	5
559	20231102	111800	100951580	13890	13890	13890	13890	0
560	20231102	111700	100951580	13890	13890	13890	13890	1
561	20231102	111600	100937690	13940	13940	13940	13940	0
562	20231102	111500	100937690	13940	13940	13940	13940	0
563	20231102	111400	100937690	13940	13940	13940	13940	0
564	20231102	111300	100937690	13940	13940	13940	13940	1
565	20231102	111200	100923750	13890	13890	13890	13890	0
566	20231102	111100	100923750	13890	13890	13890	13890	0
567	20231102	111000	100923750	13890	13890	13890	13890	1
568	20231102	110900	100909860	13890	13890	13890	13890	0
569	20231102	110800	100909860	13890	13890	13890	13890	0
570	20231102	110700	100909860	13890	13890	13890	13890	0
571	20231102	110600	100909860	13890	13890	13890	13890	0
572	20231102	110500	100909860	13890	13890	13890	13890	0
573	20231102	110400	100909860	13890	13890	13890	13890	0
574	20231102	110300	100909860	13890	13890	13890	13890	0
575	20231102	110200	100909860	13890	13890	13890	13890	0
576	20231102	110100	100909860	13890	13890	13890	13890	0
577	20231102	110000	100909860	13890	13890	13890	13890	0
578	20231102	105900	100909860	13890	13890	13890	13890	5
579	20231102	105800	100840410	13890	13890	13890	13890	0
580	20231102	105700	100840410	13890	13890	13890	13890	0
581	20231102	105600	100840410	13890	13890	13890	13890	21
582	20231102	105500	100548720	13880	13880	13880	13880	0
583	20231102	105400	100548720	13880	13880	13880	13880	0
584	20231102	105300	100548720	13880	13880	13880	13880	0
585	20231102	105200	100548720	13880	13880	13880	13880	0
586	20231102	105100	100548720	13880	13880	13880	13880	0
587	20231102	105000	100548720	13880	13880	13880	13880	0
588	20231102	104900	100548720	13880	13880	13880	13880	0
589	20231102	104800	100548720	13880	13880	13880	13880	0
590	20231102	104700	100548720	13880	13880	13880	13880	0
591	20231102	104600	100548720	13880	13880	13880	13880	0
592	20231102	104500	100548720	13880	13880	13880	13880	0
593	20231102	104400	100548720	13880	13880	13880	13880	0
594	20231102	104300	100548720	13880	13880	13880	13880	3
595	20231102	104200	100507080	13880	13880	13880	13880	0
596	20231102	104100	100507080	13880	13880	13880	13880	0
597	20231102	104000	100507080	13880	13880	13880	13880	0
598	20231102	103900	100507080	13880	13880	13880	13880	5
599	20231102	103800	100437680	13890	13890	13890	13890	0
600	20231102	103700	100437680	13890	13890	13890	13890	311
601	20231102	103600	96117890	13900	13900	13900	13900	194
602	20231102	103500	93421290	13900	13900	13900	13900	0
603	20231102	103400	93421290	13900	13900	13900	13900	500
604	20231102	103300	86471290	13900	13920	13920	13900	200
605	20231102	103200	83690790	13920	13920	13920	13920	0
606	20231102	103100	83690790	13920	13920	13920	13920	0
607	20231102	103000	83690790	13920	13920	13920	13920	0
608	20231102	102900	83690790	13920	13930	13930	13920	500
609	20231102	102800	76729870	13920	13920	13920	13920	0
610	20231102	102700	76729870	13920	13920	13920	13920	0
611	20231102	102600	76729870	13920	13920	13920	13920	0
612	20231102	102500	76729870	13920	13920	13920	13920	0
613	20231102	102400	76729870	13920	13920	13920	13920	0
614	20231102	102300	76729870	13920	13920	13920	13920	9
615	20231102	102200	76604590	13910	13910	13910	13910	0
616	20231102	102100	76604590	13910	13910	13910	13910	5
617	20231102	102000	76535040	13880	13880	13880	13880	0
618	20231102	101900	76535040	13880	13880	13880	13880	5
619	20231102	101800	76465640	13870	13870	13870	13870	0
620	20231102	101700	76465640	13870	13870	13870	13870	0
621	20231102	101600	76465640	13870	13870	13870	13870	0
622	20231102	101500	76465640	13870	13870	13870	13870	0
623	20231102	101400	76465640	13870	13910	13910	13870	35
624	20231102	101300	75978990	13870	13870	13870	13870	108
625	20231102	101200	74481030	13940	13860	13940	13860	735
626	20231102	101100	64275130	13850	13850	13850	13850	0
627	20231102	101000	64275130	13850	13890	13930	13850	228
628	20231102	100900	61101490	13860	13870	13870	13860	458
629	20231102	100800	54752910	13860	13890	13890	13860	110
630	20231102	100700	53226120	13900	13900	13900	13900	0
631	20231102	100600	53226120	13900	13900	13900	13900	0
632	20231102	100500	53226120	13900	13900	13900	13900	10
633	20231102	100400	53087120	13900	13900	13900	13900	10
634	20231102	100300	52948120	13900	13900	13900	13900	10
635	20231102	100200	52809120	13890	13890	13890	13890	0
636	20231102	100100	52809120	13890	13890	13890	13890	0
637	20231102	100000	52809120	13890	13890	13890	13890	12
638	20231102	095900	52642440	13890	13900	13900	13890	245
639	20231102	095800	49239270	13900	13900	13900	13900	0
640	20231102	095700	49239270	13900	13900	13900	13900	48
641	20231102	095600	48572070	13900	13930	13930	13900	1000
642	20231102	095500	34667100	14040	14040	14040	14040	0
643	20231102	095400	34667100	14040	13930	14040	13930	33
644	20231102	095300	34207080	13930	13930	13930	13930	0
645	20231102	095200	34207080	13930	13930	13930	13930	20
646	20231102	095100	33928480	13940	13940	13940	13940	1
647	20231102	095000	33914540	13940	13940	13940	13940	0
648	20231102	094900	33914540	13940	13940	13940	13940	0
649	20231102	094800	33914540	13940	13960	13960	13940	502
650	20231102	094700	26916180	14040	14040	14040	14040	0
651	20231102	094600	26916180	14040	14040	14040	14040	4
652	20231102	094500	26860020	14040	14040	14040	14040	0
653	20231102	094400	26860020	14040	14040	14040	14040	0
654	20231102	094300	26860020	14040	14040	14040	14040	0
655	20231102	094200	26860020	14040	14040	14040	14040	0
656	20231102	094100	26860020	14040	14040	14040	14040	6
657	20231102	094000	26775780	14040	14040	14040	14040	0
658	20231102	093900	26775780	14040	14040	14040	14040	0
659	20231102	093800	26775780	14040	14040	14040	14040	1
660	20231102	093700	26761740	14040	14020	14040	14020	3
661	20231102	093600	26719650	14030	14030	14030	14030	0
662	20231102	093500	26719650	14030	14030	14030	14030	0
663	20231102	093400	26719650	14030	13930	14030	13930	50
664	20231102	093300	26022090	13900	13900	13900	13900	1
665	20231102	093200	26008190	13950	13900	13950	13900	7
666	20231102	093100	25910840	13900	13900	13900	13900	37
667	20231102	093000	25396540	13900	13900	13900	13900	90
668	20231102	092900	24145540	13890	13980	13980	13890	747
669	20231102	092800	13740900	14070	14070	14070	14070	0
670	20231102	092700	13740900	14070	14070	14070	14070	0
671	20231102	092600	13740900	14070	14120	14120	14070	386
672	20231102	092500	8305140	14270	14270	14270	14270	0
673	20231102	092400	8305140	14270	14270	14270	14270	0
674	20231102	092300	8305140	14270	14270	14270	14270	0
675	20231102	092200	8305140	14270	14120	14270	14120	2
676	20231102	092100	8276750	14110	14110	14110	14110	0
677	20231102	092000	8276750	14110	14120	14120	14110	48
678	20231102	091900	7599170	14110	14110	14110	14110	0
679	20231102	091800	7599170	14110	14260	14310	14080	267
680	20231102	091700	3784620	14310	14310	14310	14310	0
681	20231102	091600	3784620	14310	14310	14310	14310	0
682	20231102	091500	3784620	14310	14310	14310	14310	0
683	20231102	091400	3784620	14310	14310	14310	14310	0
684	20231102	091300	3784620	14310	14310	14310	14310	0
685	20231102	091200	3784620	14310	14310	14310	14310	0
686	20231102	091100	3784620	14310	14310	14310	14310	0
687	20231102	091000	3784620	14310	14310	14310	14310	0
688	20231102	090900	3784620	14310	14310	14310	14310	0
689	20231102	090800	3784620	14310	14310	14310	14310	72
690	20231102	090700	2754300	14440	14440	14440	14440	0
691	20231102	090600	2754300	14440	14440	14440	14440	0
692	20231102	090500	2754300	14440	14440	14440	14440	0
693	20231102	090400	2754300	14440	14440	14440	14440	0
694	20231102	090300	2754300	14440	14440	14440	14440	0
695	20231102	090200	2754300	14440	13940	14440	13940	17
696	20231102	090100	2509820	13940	13940	13940	13940	0
697	20231102	090000	2509820	13940	13940	13950	13930	180