KissMeData/241840/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	204400	222412050	13300	13300	13300	13300	150
3	20231103	204300	222412050	13300	13300	13300	13300	0
4	20231103	204200	222412050	13300	13300	13300	13300	0
5	20231103	204100	222412050	13300	13300	13300	13300	0
6	20231103	204000	222412050	13300	13300	13300	13300	0
7	20231103	203900	222412050	13300	13300	13300	13300	0
8	20231103	203800	222412050	13300	13300	13300	13300	0
9	20231103	203700	222412050	13300	13300	13300	13300	0
10	20231103	203600	222412050	13300	13300	13300	13300	0
11	20231103	203500	222412050	13300	13300	13300	13300	0
12	20231103	203400	222412050	13300	13300	13300	13300	0
13	20231103	203300	222412050	13300	13300	13300	13300	0
14	20231103	203200	222412050	13300	13300	13300	13300	0
15	20231103	203100	222412050	13300	13300	13300	13300	0
16	20231103	203000	222412050	13300	13300	13300	13300	0
17	20231103	202900	222412050	13300	13300	13300	13300	0
18	20231103	202800	222412050	13300	13300	13300	13300	0
19	20231103	202700	222412050	13300	13300	13300	13300	0
20	20231103	202600	222412050	13300	13300	13300	13300	0
21	20231103	202500	222412050	13300	13300	13300	13300	0
22	20231103	202400	222412050	13300	13300	13300	13300	0
23	20231103	202300	222412050	13300	13300	13300	13300	0
24	20231103	202200	222412050	13300	13300	13300	13300	0
25	20231103	202100	222412050	13300	13300	13300	13300	0
26	20231103	202000	222412050	13300	13300	13300	13300	0
27	20231103	201900	222412050	13300	13300	13300	13300	0
28	20231103	201800	222412050	13300	13300	13300	13300	0
29	20231103	201700	222412050	13300	13300	13300	13300	0
30	20231103	201600	222412050	13300	13300	13300	13300	0
31	20231103	201500	222412050	13300	13300	13300	13300	0
32	20231103	201400	222412050	13300	13300	13300	13300	150
33	20231103	201300	222412050	13300	13300	13300	13300	0
34	20231103	201200	222412050	13300	13300	13300	13300	0
35	20231103	201100	222412050	13300	13300	13300	13300	0
36	20231103	201000	222412050	13300	13300	13300	13300	0
37	20231103	200900	222412050	13300	13300	13300	13300	0
38	20231103	200800	222412050	13300	13300	13300	13300	0
39	20231103	200700	222412050	13300	13300	13300	13300	0
40	20231103	200600	222412050	13300	13300	13300	13300	0
41	20231103	200500	222412050	13300	13300	13300	13300	0
42	20231103	200400	222412050	13300	13300	13300	13300	0
43	20231103	200300	222412050	13300	13300	13300	13300	0
44	20231103	200200	222412050	13300	13300	13300	13300	0
45	20231103	200100	222412050	13300	13300	13300	13300	0
46	20231103	200000	222412050	13300	13300	13300	13300	0
47	20231103	195900	222412050	13300	13300	13300	13300	0
48	20231103	195800	222412050	13300	13300	13300	13300	0
49	20231103	195700	222412050	13300	13300	13300	13300	0
50	20231103	195600	222412050	13300	13300	13300	13300	0
51	20231103	195500	222412050	13300	13300	13300	13300	0
52	20231103	195400	222412050	13300	13300	13300	13300	0
53	20231103	195300	222412050	13300	13300	13300	13300	0
54	20231103	195200	222412050	13300	13300	13300	13300	0
55	20231103	195100	222412050	13300	13300	13300	13300	0
56	20231103	195000	222412050	13300	13300	13300	13300	0
57	20231103	194900	222412050	13300	13300	13300	13300	0
58	20231103	194800	222412050	13300	13300	13300	13300	0
59	20231103	194700	222412050	13300	13300	13300	13300	0
60	20231103	194600	222412050	13300	13300	13300	13300	0
61	20231103	194500	222412050	13300	13300	13300	13300	0
62	20231103	194400	222412050	13300	13300	13300	13300	150
63	20231103	194300	222412050	13300	13300	13300	13300	0
64	20231103	194200	222412050	13300	13300	13300	13300	0
65	20231103	194100	222412050	13300	13300	13300	13300	0
66	20231103	194000	222412050	13300	13300	13300	13300	0
67	20231103	193900	222412050	13300	13300	13300	13300	0
68	20231103	193800	222412050	13300	13300	13300	13300	0
69	20231103	193700	222412050	13300	13300	13300	13300	0
70	20231103	193600	222412050	13300	13300	13300	13300	0
71	20231103	193500	222412050	13300	13300	13300	13300	0
72	20231103	193400	222412050	13300	13300	13300	13300	0
73	20231103	193300	222412050	13300	13300	13300	13300	0
74	20231103	193200	222412050	13300	13300	13300	13300	0
75	20231103	193100	222412050	13300	13300	13300	13300	0
76	20231103	193000	222412050	13300	13300	13300	13300	0
77	20231103	192900	222412050	13300	13300	13300	13300	0
78	20231103	192800	222412050	13300	13300	13300	13300	0
79	20231103	192700	222412050	13300	13300	13300	13300	0
80	20231103	192600	222412050	13300	13300	13300	13300	0
81	20231103	192500	222412050	13300	13300	13300	13300	0
82	20231103	192400	222412050	13300	13300	13300	13300	0
83	20231103	192300	222412050	13300	13300	13300	13300	0
84	20231103	192200	222412050	13300	13300	13300	13300	0
85	20231103	192100	222412050	13300	13300	13300	13300	0
86	20231103	192000	222412050	13300	13300	13300	13300	0
87	20231103	191900	222412050	13300	13300	13300	13300	0
88	20231103	191800	222412050	13300	13300	13300	13300	0
89	20231103	191700	222412050	13300	13300	13300	13300	0
90	20231103	191600	222412050	13300	13300	13300	13300	0
91	20231103	191500	222412050	13300	13300	13300	13300	0
92	20231103	191400	222412050	13300	13300	13300	13300	150
93	20231103	191300	222412050	13300	13300	13300	13300	0
94	20231103	191200	222412050	13300	13300	13300	13300	0
95	20231103	191100	222412050	13300	13300	13300	13300	0
96	20231103	191000	222412050	13300	13300	13300	13300	0
97	20231103	190900	222412050	13300	13300	13300	13300	0
98	20231103	190800	222412050	13300	13300	13300	13300	0
99	20231103	190700	222412050	13300	13300	13300	13300	0
100	20231103	190600	222412050	13300	13300	13300	13300	0
101	20231103	190500	222412050	13300	13300	13300	13300	0
102	20231103	190400	222412050	13300	13300	13300	13300	0
103	20231103	190300	222412050	13300	13300	13300	13300	0
104	20231103	190200	222412050	13300	13300	13300	13300	0
105	20231103	190100	222412050	13300	13300	13300	13300	0
106	20231103	190000	222412050	13300	13300	13300	13300	0
107	20231103	185900	222412050	13300	13300	13300	13300	0
108	20231103	185800	222412050	13300	13300	13300	13300	0
109	20231103	185700	222412050	13300	13300	13300	13300	0
110	20231103	185600	222412050	13300	13300	13300	13300	0
111	20231103	185500	222412050	13300	13300	13300	13300	0
112	20231103	185400	222412050	13300	13300	13300	13300	0
113	20231103	185300	222412050	13300	13300	13300	13300	0
114	20231103	185200	222412050	13300	13300	13300	13300	0
115	20231103	185100	222412050	13300	13300	13300	13300	0
116	20231103	185000	222412050	13300	13300	13300	13300	0
117	20231103	184900	222412050	13300	13300	13300	13300	0
118	20231103	184800	222412050	13300	13300	13300	13300	0
119	20231103	184700	222412050	13300	13300	13300	13300	0
120	20231103	184600	222412050	13300	13300	13300	13300	0
121	20231103	184500	222412050	13300	13300	13300	13300	0
122	20231103	184400	222412050	13300	13300	13300	13300	150
123	20231103	184300	222412050	13300	13300	13300	13300	0
124	20231103	184200	222412050	13300	13300	13300	13300	0
125	20231103	184100	222412050	13300	13300	13300	13300	0
126	20231103	184000	222412050	13300	13300	13300	13300	0
127	20231103	183900	222412050	13300	13300	13300	13300	0
128	20231103	183800	222412050	13300	13300	13300	13300	0
129	20231103	183700	222412050	13300	13300	13300	13300	0
130	20231103	183600	222412050	13300	13300	13300	13300	0
131	20231103	183500	222412050	13300	13300	13300	13300	0
132	20231103	183400	222412050	13300	13300	13300	13300	0
133	20231103	183300	222412050	13300	13300	13300	13300	0
134	20231103	183200	222412050	13300	13300	13300	13300	0
135	20231103	183100	222412050	13300	13300	13300	13300	0
136	20231103	183000	222412050	13300	13300	13300	13300	0
137	20231103	182900	222412050	13300	13300	13300	13300	0
138	20231103	182800	222412050	13300	13300	13300	13300	0
139	20231103	182700	222412050	13300	13300	13300	13300	0
140	20231103	182600	222412050	13300	13300	13300	13300	0
141	20231103	182500	222412050	13300	13300	13300	13300	0
142	20231103	182400	222412050	13300	13300	13300	13300	0
143	20231103	182300	222412050	13300	13300	13300	13300	0
144	20231103	182200	222412050	13300	13300	13300	13300	0
145	20231103	182100	222412050	13300	13300	13300	13300	0
146	20231103	182000	222412050	13300	13300	13300	13300	0
147	20231103	181900	222412050	13300	13300	13300	13300	0
148	20231103	181800	222412050	13300	13300	13300	13300	0
149	20231103	181700	222412050	13300	13300	13300	13300	0
150	20231103	181600	222412050	13300	13300	13300	13300	0
151	20231103	181500	222412050	13300	13300	13300	13300	0
152	20231103	181400	222412050	13300	13300	13300	13300	150
153	20231103	181300	222412050	13300	13300	13300	13300	0
154	20231103	181200	222412050	13300	13300	13300	13300	0
155	20231103	181100	222412050	13300	13300	13300	13300	0
156	20231103	181000	222412050	13300	13300	13300	13300	0
157	20231103	180900	222412050	13300	13300	13300	13300	0
158	20231103	180800	222412050	13300	13300	13300	13300	0
159	20231103	180700	222412050	13300	13300	13300	13300	0
160	20231103	180600	222412050	13300	13300	13300	13300	0
161	20231103	180500	222412050	13300	13300	13300	13300	0
162	20231103	180400	222412050	13300	13300	13300	13300	0
163	20231103	180300	222412050	13300	13300	13300	13300	0
164	20231103	180200	222412050	13300	13300	13300	13300	0
165	20231103	180100	222412050	13300	13300	13300	13300	0
166	20231103	180000	222412050	13300	13300	13300	13300	0
167	20231103	175900	222412050	13300	13300	13300	13300	0
168	20231103	175800	222412050	13300	13300	13300	13300	0
169	20231103	175700	222412050	13300	13300	13300	13300	0
170	20231103	175600	222412050	13300	13300	13300	13300	0
171	20231103	175500	222412050	13300	13300	13300	13300	0
172	20231103	175400	222412050	13300	13300	13300	13300	0
173	20231103	175300	222412050	13300	13300	13300	13300	0
174	20231103	175200	222412050	13300	13300	13300	13300	0
175	20231103	175100	222412050	13300	13300	13300	13300	0
176	20231103	175000	222412050	13300	13300	13300	13300	0
177	20231103	174900	222412050	13300	13300	13300	13300	0
178	20231103	174800	222412050	13300	13300	13300	13300	0
179	20231103	174700	222412050	13300	13300	13300	13300	0
180	20231103	174600	222412050	13300	13300	13300	13300	0
181	20231103	174500	222412050	13300	13300	13300	13300	0
182	20231103	174400	222412050	13300	13300	13300	13300	150
183	20231103	174300	222412050	13300	13300	13300	13300	0
184	20231103	174200	222412050	13300	13300	13300	13300	0
185	20231103	174100	222412050	13300	13300	13300	13300	0
186	20231103	174000	222412050	13300	13300	13300	13300	0
187	20231103	173900	222412050	13300	13300	13300	13300	0
188	20231103	173800	222412050	13300	13300	13300	13300	0
189	20231103	173700	222412050	13300	13300	13300	13300	0
190	20231103	173600	222412050	13300	13300	13300	13300	0
191	20231103	173500	222412050	13300	13300	13300	13300	0
192	20231103	173400	222412050	13300	13300	13300	13300	0
193	20231103	173300	222412050	13300	13300	13300	13300	0
194	20231103	173200	222412050	13300	13300	13300	13300	0
195	20231103	173100	222412050	13300	13300	13300	13300	0
196	20231103	173000	222412050	13300	13300	13300	13300	0
197	20231103	172900	222412050	13300	13300	13300	13300	0
198	20231103	172800	222412050	13300	13300	13300	13300	0
199	20231103	172700	222412050	13300	13300	13300	13300	0
200	20231103	172600	222412050	13300	13300	13300	13300	0
201	20231103	172500	222412050	13300	13300	13300	13300	0
202	20231103	172400	222412050	13300	13300	13300	13300	0
203	20231103	172300	222412050	13300	13300	13300	13300	0
204	20231103	172200	222412050	13300	13300	13300	13300	0
205	20231103	172100	222412050	13300	13300	13300	13300	0
206	20231103	172000	222412050	13300	13300	13300	13300	0
207	20231103	171900	222412050	13300	13300	13300	13300	0
208	20231103	171800	222412050	13300	13300	13300	13300	0
209	20231103	171700	222412050	13300	13300	13300	13300	0
210	20231103	171600	222412050	13300	13300	13300	13300	0
211	20231103	171500	222412050	13300	13300	13300	13300	0
212	20231103	171400	222412050	13300	13300	13300	13300	150
213	20231103	171300	222412050	13300	13300	13300	13300	0
214	20231103	171200	222412050	13300	13300	13300	13300	0
215	20231103	171100	222412050	13300	13300	13300	13300	0
216	20231103	171000	222412050	13300	13300	13300	13300	0
217	20231103	170900	222412050	13300	13300	13300	13300	0
218	20231103	170800	222412050	13300	13300	13300	13300	0
219	20231103	170700	222412050	13300	13300	13300	13300	0
220	20231103	170600	222412050	13300	13300	13300	13300	0
221	20231103	170500	222412050	13300	13300	13300	13300	0
222	20231103	170400	222412050	13300	13300	13300	13300	0
223	20231103	170300	222412050	13300	13300	13300	13300	0
224	20231103	170200	222412050	13300	13300	13300	13300	0
225	20231103	170100	222412050	13300	13300	13300	13300	0
226	20231103	170000	222412050	13300	13300	13300	13300	0
227	20231103	165900	222412050	13300	13300	13300	13300	0
228	20231103	165800	222412050	13300	13300	13300	13300	0
229	20231103	165700	222412050	13300	13300	13300	13300	0
230	20231103	165600	222412050	13300	13300	13300	13300	0
231	20231103	165500	222412050	13300	13300	13300	13300	0
232	20231103	165400	222412050	13300	13300	13300	13300	0
233	20231103	165300	222412050	13300	13300	13300	13300	0
234	20231103	165200	222412050	13300	13300	13300	13300	0
235	20231103	165100	222412050	13300	13300	13300	13300	0
236	20231103	165000	222412050	13300	13300	13300	13300	0
237	20231103	164900	222412050	13300	13300	13300	13300	0
238	20231103	164800	222412050	13300	13300	13300	13300	0
239	20231103	164700	222412050	13300	13300	13300	13300	0
240	20231103	164600	222412050	13300	13300	13300	13300	0
241	20231103	164500	222412050	13300	13300	13300	13300	0
242	20231103	164400	222412050	13300	13300	13300	13300	150
243	20231103	164300	222412050	13300	13300	13300	13300	0
244	20231103	164200	222412050	13300	13300	13300	13300	0
245	20231103	164100	222412050	13300	13300	13300	13300	0
246	20231103	164000	222412050	13300	13300	13300	13300	0
247	20231103	163900	222412050	13300	13300	13300	13300	0
248	20231103	163800	222412050	13300	13300	13300	13300	0
249	20231103	163700	222412050	13300	13300	13300	13300	0
250	20231103	163600	222412050	13300	13300	13300	13300	0
251	20231103	163500	222412050	13300	13300	13300	13300	0
252	20231103	163400	222412050	13300	13300	13300	13300	0
253	20231103	163300	222412050	13300	13300	13300	13300	0
254	20231103	163200	222412050	13300	13300	13300	13300	0
255	20231103	163100	222412050	13300	13300	13300	13300	0
256	20231103	163000	222412050	13300	13300	13300	13300	0
257	20231103	162900	222412050	13300	13300	13300	13300	0
258	20231103	162800	222412050	13300	13300	13300	13300	0
259	20231103	162700	222412050	13300	13300	13300	13300	0
260	20231103	162600	222412050	13300	13300	13300	13300	0
261	20231103	162500	222412050	13300	13300	13300	13300	0
262	20231103	162400	222412050	13300	13300	13300	13300	0
263	20231103	162300	222412050	13300	13300	13300	13300	0
264	20231103	162200	222412050	13300	13300	13300	13300	0
265	20231103	162100	222412050	13300	13300	13300	13300	0
266	20231103	162000	222412050	13300	13300	13300	13300	0
267	20231103	161900	222412050	13300	13300	13300	13300	0
268	20231103	161800	222412050	13300	13300	13300	13300	0
269	20231103	161700	222412050	13300	13300	13300	13300	0
270	20231103	161600	222412050	13300	13300	13300	13300	0
271	20231103	161500	222412050	13300	13300	13300	13300	0
272	20231103	161400	222412050	13300	13300	13300	13300	150
273	20231103	161300	222412050	13300	13300	13300	13300	0
274	20231103	161200	222412050	13300	13300	13300	13300	0
275	20231103	161100	222412050	13300	13300	13300	13300	0
276	20231103	161000	222412050	13300	13300	13300	13300	0
277	20231103	160900	222412050	13300	13300	13300	13300	0
278	20231103	160800	222412050	13300	13300	13300	13300	0
279	20231103	160700	222412050	13300	13300	13300	13300	0
280	20231103	160600	222412050	13300	13300	13300	13300	0
281	20231103	160500	222412050	13300	13300	13300	13300	0
282	20231103	160400	222412050	13300	13300	13300	13300	0
283	20231103	160300	222412050	13300	13300	13300	13300	0
284	20231103	160200	222412050	13300	13300	13300	13300	0
285	20231103	160100	222412050	13300	13300	13300	13300	0
286	20231103	160000	222412050	13300	13300	13300	13300	0
287	20231103	155900	222412050	13300	13300	13300	13300	0
288	20231103	155800	222412050	13300	13300	13300	13300	0
289	20231103	155700	222412050	13300	13300	13300	13300	0
290	20231103	155600	222412050	13300	13300	13300	13300	0
291	20231103	155500	222412050	13300	13300	13300	13300	0
292	20231103	155400	222412050	13300	13300	13300	13300	0
293	20231103	155300	222412050	13300	13300	13300	13300	0
294	20231103	155200	222412050	13300	13300	13300	13300	0
295	20231103	155100	222412050	13300	13300	13300	13300	0
296	20231103	155000	222412050	13300	13300	13300	13300	0
297	20231103	154900	222412050	13300	13300	13300	13300	0
298	20231103	154800	222412050	13300	13300	13300	13300	0
299	20231103	154700	222412050	13300	13300	13300	13300	0
300	20231103	154600	222412050	13300	13300	13300	13300	0
301	20231103	154500	222412050	13300	13300	13300	13300	0
302	20231103	154400	222412050	13300	13300	13300	13300	150
303	20231103	154300	222412050	13300	13300	13300	13300	0
304	20231103	154200	222412050	13300	13300	13300	13300	0
305	20231103	154100	222412050	13300	13300	13300	13300	0
306	20231103	154000	222412050	13300	13300	13300	13300	0
307	20231103	153900	222412050	13300	13300	13300	13300	0
308	20231103	153800	222412050	13300	13300	13300	13300	0
309	20231103	153700	222412050	13300	13300	13300	13300	0
310	20231103	153600	222412050	13300	13300	13300	13300	0
311	20231103	153500	222412050	13300	13300	13300	13300	0
312	20231103	153400	222412050	13300	13300	13300	13300	0
313	20231103	153300	222412050	13300	13300	13300	13300	0
314	20231103	153200	222412050	13300	13300	13300	13300	0
315	20231103	153100	222412050	13300	13300	13300	13300	0
316	20231103	153000	222412050	13300	13300	13300	13300	150
317	20231103	152900	220417050	13360	13360	13360	13360	0
318	20231103	152800	220417050	13360	13360	13360	13360	0
319	20231103	152700	220417050	13360	13360	13360	13360	0
320	20231103	152600	220417050	13360	13360	13360	13360	0
321	20231103	152500	220417050	13360	13360	13360	13360	0
322	20231103	152400	220417050	13360	13360	13360	13360	0
323	20231103	152300	220417050	13360	13360	13360	13360	0
324	20231103	152200	220417050	13360	13360	13360	13360	0
325	20231103	152100	220417050	13360	13360	13360	13360	0
326	20231103	152000	220417050	13360	13360	13360	13360	0
327	20231103	151900	220417050	13360	13370	13370	13220	441
328	20231103	151800	214574810	13330	13360	13370	13330	59
329	20231103	151700	213786760	13360	13350	13360	13350	18
330	20231103	151600	213546300	13350	13360	13360	13350	47
331	20231103	151500	212918680	13350	13370	13370	13350	72
332	20231103	151400	211956910	13370	13380	13380	13370	36
333	20231103	151300	211475420	13380	13380	13380	13380	4
334	20231103	151200	211421900	13370	13380	13380	13370	178
335	20231103	151100	209041870	13380	13380	13380	13380	18
336	20231103	151000	208801030	13380	13390	13390	13370	36
337	20231103	150900	208319200	13380	13390	13390	13380	30
338	20231103	150800	207917530	13390	13400	13400	13390	35
339	20231103	150700	207448560	13400	13400	13400	13400	3
340	20231103	150600	207408360	13420	13410	13420	13400	21
341	20231103	150500	207126760	13420	13410	13420	13400	33
342	20231103	150400	206684210	13410	13410	13440	13410	31
343	20231103	150300	206268270	13410	13400	13410	13400	36
344	20231103	150200	205785850	13410	13410	13410	13410	17
345	20231103	150100	205557880	13410	13410	13410	13410	32
346	20231103	150000	205128760	13420	13410	13440	13410	19
347	20231103	145900	204873770	13410	13410	13410	13410	3
348	20231103	145800	204833540	13400	13400	13400	13400	50
349	20231103	145700	204163540	13400	13400	13400	13400	114
350	20231103	145600	202635940	13400	13400	13400	13400	163
351	20231103	145500	200451740	13400	13390	13400	13390	70
352	20231103	145400	199513770	13390	13400	13400	13390	185
353	20231103	145300	197034790	13400	13440	13440	13400	60
354	20231103	145200	196228750	13440	13450	13450	13440	159
355	20231103	145100	194091170	13450	13440	13450	13440	270
356	20231103	145000	190462160	13440	13430	13440	13430	130
357	20231103	144900	188715590	13420	13420	13420	13410	145
358	20231103	144800	186769700	13420	13400	13420	13400	247
359	20231103	144700	183456640	13400	13390	13400	13390	629
360	20231103	144600	175029120	13390	13380	13390	13380	97
361	20231103	144500	173731000	13380	13360	13380	13360	282
362	20231103	144400	169958670	13360	13360	13360	13360	13
363	20231103	144300	169784990	13350	13350	13350	13350	155
364	20231103	144200	167715740	13350	13350	13350	13350	99
365	20231103	144100	166394090	13350	13330	13350	13330	186
366	20231103	144000	163911910	13320	13330	13340	13320	149
367	20231103	143900	161925290	13270	13270	13270	13270	104
368	20231103	143800	160545210	13340	13340	13340	13340	156
369	20231103	143700	158464170	13300	13300	13300	13290	244
370	20231103	143600	155219440	13290	13250	13290	13250	55
371	20231103	143500	154489150	13250	13230	13250	13230	52
372	20231103	143400	153800750	13230	13230	13230	13230	146
373	20231103	143300	151869170	13220	13220	13220	13220	202
374	20231103	143200	149198730	13180	13180	13180	13180	2
375	20231103	143100	149172370	13180	13180	13180	13180	1
376	20231103	143000	149159190	13180	13190	13190	13180	76
377	20231103	142900	148156990	13210	13210	13210	13210	10
378	20231103	142800	148024890	13220	13220	13220	13220	0
379	20231103	142700	148024890	13220	13220	13220	13220	0
380	20231103	142600	148024890	13220	13220	13220	13220	1
381	20231103	142500	148011670	13220	13220	13220	13220	0
382	20231103	142400	148011670	13220	13220	13220	13220	0
383	20231103	142300	148011670	13220	13220	13220	13220	2
384	20231103	142200	147985230	13210	13210	13210	13210	0
385	20231103	142100	147985230	13210	13210	13210	13210	0
386	20231103	142000	147985230	13210	13200	13210	13200	26
387	20231103	141900	147642020	13200	13210	13210	13200	77
388	20231103	141800	146625600	13210	13210	13210	13210	0
389	20231103	141700	146625600	13210	13210	13210	13210	15
390	20231103	141600	146427450	13220	13220	13220	13220	7
391	20231103	141500	146334910	13220	13220	13220	13220	0
392	20231103	141400	146334910	13220	13220	13220	13220	0
393	20231103	141300	146334910	13220	13220	13220	13220	31
394	20231103	141200	145925090	13210	13210	13210	13210	0
395	20231103	141100	145925090	13210	13190	13210	13180	416
396	20231103	141000	140434800	13190	13190	13190	13190	0
397	20231103	140900	140434800	13190	13190	13190	13190	175
398	20231103	140800	138126550	13180	13180	13180	13180	11
399	20231103	140700	137981570	13180	13180	13180	13180	4
400	20231103	140600	137928850	13180	13180	13190	13180	71
401	20231103	140500	136993040	13170	13170	13170	13170	0
402	20231103	140400	136993040	13170	13170	13170	13170	0
403	20231103	140300	136993040	13170	13170	13170	13170	0
404	20231103	140200	136993040	13170	13170	13170	13170	2
405	20231103	140100	136966700	13180	13180	13180	13180	0
406	20231103	140000	136966700	13180	13180	13180	13180	90
407	20231103	135900	135780500	13190	13190	13190	13190	0
408	20231103	135800	135780500	13190	13190	13190	13190	132
409	20231103	135700	134039420	13190	13190	13190	13190	20
410	20231103	135600	133775620	13170	13170	13170	13170	0
411	20231103	135500	133775620	13170	13170	13170	13170	0
412	20231103	135400	133775620	13170	13170	13170	13170	0
413	20231103	135300	133775620	13170	13160	13170	13160	458
414	20231103	135200	127747350	13160	13160	13160	13160	0
415	20231103	135100	127747350	13160	13160	13160	13160	0
416	20231103	135000	127747350	13160	13160	13160	13160	0
417	20231103	134900	127747350	13160	13160	13160	13160	0
418	20231103	134800	127747350	13160	13160	13160	13160	418
419	20231103	134700	122246470	13170	13170	13170	13170	1
420	20231103	134600	122233300	13170	13170	13170	13170	0
421	20231103	134500	122233300	13170	13170	13170	13170	0
422	20231103	134400	122233300	13170	13170	13170	13170	0
423	20231103	134300	122233300	13170	13170	13170	13170	1
424	20231103	134200	122220130	13130	13130	13130	13130	0
425	20231103	134100	122220130	13130	13130	13130	13130	0
426	20231103	134000	122220130	13130	13130	13130	13130	1
427	20231103	133900	122207000	13180	13180	13180	13180	0
428	20231103	133800	122207000	13180	13180	13180	13180	0
429	20231103	133700	122207000	13180	13180	13180	13180	0
430	20231103	133600	122207000	13180	13180	13180	13180	44
431	20231103	133500	121627080	13120	13160	13160	13120	30
432	20231103	133400	121233230	13180	13180	13180	13180	1
433	20231103	133300	121220050	13130	13130	13130	13130	0
434	20231103	133200	121220050	13130	13130	13130	13130	0
435	20231103	133100	121220050	13130	13130	13130	13130	31
436	20231103	133000	120813020	13170	13170	13170	13170	2
437	20231103	132900	120786680	13170	13160	13170	13160	80
438	20231103	132800	119733740	13160	13160	13160	13160	0
439	20231103	132700	119733740	13160	13150	13160	13150	3
440	20231103	132600	119694270	13150	13150	13150	13150	5
441	20231103	132500	119628520	13160	13160	13160	13160	0
442	20231103	132400	119628520	13160	13160	13160	13160	8
443	20231103	132300	119523240	13160	13160	13160	13160	14
444	20231103	132200	119339000	13160	13160	13160	13160	14
445	20231103	132100	119154760	13160	13160	13160	13160	1
446	20231103	132000	119141600	13150	13150	13150	13150	0
447	20231103	131900	119141600	13150	13150	13150	13150	0
448	20231103	131800	119141600	13150	13150	13150	13150	18
449	20231103	131700	118904900	13150	13150	13150	13150	1
450	20231103	131600	118891750	13130	13130	13130	13130	1
451	20231103	131500	118878620	13150	13150	13150	13150	0
452	20231103	131400	118878620	13150	13150	13150	13150	1
453	20231103	131300	118865470	13160	13160	13160	13160	0
454	20231103	131200	118865470	13160	13160	13160	13160	0
455	20231103	131100	118865470	13160	13160	13160	13160	0
456	20231103	131000	118865470	13160	13160	13160	13160	0
457	20231103	130900	118865470	13160	13160	13160	13160	2
458	20231103	130800	118839150	13150	13150	13150	13150	0
459	20231103	130700	118839150	13150	13150	13150	13150	0
460	20231103	130600	118839150	13150	13150	13150	13150	0
461	20231103	130500	118839150	13150	13150	13150	13150	0
462	20231103	130400	118839150	13150	13150	13150	13150	0
463	20231103	130300	118839150	13150	13150	13150	13150	1
464	20231103	130200	118826000	13150	13150	13150	13150	50
465	20231103	130100	118168500	13140	13140	13140	13140	0
466	20231103	130000	118168500	13140	13140	13140	13140	1
467	20231103	125900	118155360	13130	13130	13130	13130	0
468	20231103	125800	118155360	13130	13130	13130	13130	0
469	20231103	125700	118155360	13130	13130	13130	13130	0
470	20231103	125600	118155360	13130	13130	13130	13130	0
471	20231103	125500	118155360	13130	13130	13130	13130	0
472	20231103	125400	118155360	13130	13130	13130	13130	1
473	20231103	125300	118142230	13130	13130	13130	13130	24
474	20231103	125200	117827110	13130	13130	13130	13130	0
475	20231103	125100	117827110	13130	13130	13130	13130	0
476	20231103	125000	117827110	13130	13130	13130	13130	3
477	20231103	124900	117787720	13140	13140	13140	13140	44
478	20231103	124800	117209560	13120	13120	13120	13120	0
479	20231103	124700	117209560	13120	13120	13120	13120	50
480	20231103	124600	116553560	13130	13130	13130	13130	1
481	20231103	124500	116540430	13170	13170	13170	13170	1
482	20231103	124400	116527260	13120	13120	13120	13120	0
483	20231103	124300	116527260	13120	13120	13120	13120	0
484	20231103	124200	116527260	13120	13120	13120	13120	0
485	20231103	124100	116527260	13120	13120	13120	13120	5
486	20231103	124000	116461660	13110	13110	13110	13110	0
487	20231103	123900	116461660	13110	13110	13110	13110	0
488	20231103	123800	116461660	13110	13110	13110	13110	0
489	20231103	123700	116461660	13110	13110	13110	13110	0
490	20231103	123600	116461660	13110	13110	13110	13110	0
491	20231103	123500	116461660	13110	13110	13110	13110	0
492	20231103	123400	116461660	13110	13110	13110	13110	10
493	20231103	123300	116330560	13110	13110	13110	13110	0
494	20231103	123200	116330560	13110	13110	13110	13110	0
495	20231103	123100	116330560	13110	13110	13110	13110	0
496	20231103	123000	116330560	13110	13110	13110	13110	0
497	20231103	122900	116330560	13110	13110	13110	13110	0
498	20231103	122800	116330560	13110	13110	13110	13110	0
499	20231103	122700	116330560	13110	13110	13110	13110	16
500	20231103	122600	116120800	13110	13110	13110	13110	0
501	20231103	122500	116120800	13110	13110	13110	13110	4
502	20231103	122400	116068360	13110	13110	13110	13110	0
503	20231103	122300	116068360	13110	13110	13110	13110	0
504	20231103	122200	116068360	13110	13110	13110	13110	0
505	20231103	122100	116068360	13110	13110	13110	13110	0
506	20231103	122000	116068360	13110	13110	13110	13110	0
507	20231103	121900	116068360	13110	13110	13110	13110	0
508	20231103	121800	116068360	13110	13110	13110	13110	0
509	20231103	121700	116068360	13110	13110	13110	13110	0
510	20231103	121600	116068360	13110	13110	13110	13110	10
511	20231103	121500	115937260	13110	13110	13110	13110	0
512	20231103	121400	115937260	13110	13110	13110	13110	0
513	20231103	121300	115937260	13110	13110	13110	13110	0
514	20231103	121200	115937260	13110	13110	13110	13110	0
515	20231103	121100	115937260	13110	13110	13110	13110	0
516	20231103	121000	115937260	13110	13110	13110	13110	81
517	20231103	120900	114875350	13110	13140	13190	13110	2022
518	20231103	120800	88259870	13130	13130	13130	13130	1
519	20231103	120700	88246740	13130	13130	13130	13130	2
520	20231103	120600	88220480	13130	13130	13130	13130	1
521	20231103	120500	88207350	13130	13100	13130	13090	306
522	20231103	120400	84193640	13110	13100	13110	13100	103
523	20231103	120300	82843340	13120	13120	13120	13120	0
524	20231103	120200	82843340	13120	13120	13120	13120	0
525	20231103	120100	82843340	13120	13120	13120	13120	0
526	20231103	120000	82843340	13120	13120	13120	13120	0
527	20231103	115900	82843340	13120	13120	13120	13120	0
528	20231103	115800	82843340	13120	13120	13120	13120	0
529	20231103	115700	82843340	13120	13120	13120	13120	0
530	20231103	115600	82843340	13120	13120	13120	13120	178
531	20231103	115500	80507980	13110	13120	13120	13110	4
532	20231103	115400	80455520	13120	13120	13120	13120	20
533	20231103	115300	80193120	13130	13130	13130	13130	0
534	20231103	115200	80193120	13130	13130	13130	13130	5
535	20231103	115100	80127470	13130	13130	13130	13130	0
536	20231103	115000	80127470	13130	13130	13130	13130	0
537	20231103	114900	80127470	13130	13130	13130	13130	70
538	20231103	114800	79208370	13070	13070	13070	13070	0
539	20231103	114700	79208370	13070	13070	13070	13070	0
540	20231103	114600	79208370	13070	13070	13070	13070	3
541	20231103	114500	79169160	13080	13080	13080	13080	10
542	20231103	114400	79038360	13080	13080	13080	13080	0
543	20231103	114300	79038360	13080	13080	13080	13080	0
544	20231103	114200	79038360	13080	13080	13080	13080	0
545	20231103	114100	79038360	13080	13080	13080	13080	0
546	20231103	114000	79038360	13080	13080	13080	13080	0
547	20231103	113900	79038360	13080	13080	13080	13080	132
548	20231103	113800	77311800	13080	13080	13080	13080	0
549	20231103	113700	77311800	13080	13080	13080	13080	5
550	20231103	113600	77246400	13130	13130	13130	13130	0
551	20231103	113500	77246400	13130	13130	13130	13130	0
552	20231103	113400	77246400	13130	13130	13130	13130	0
553	20231103	113300	77246400	13130	13130	13130	13130	0
554	20231103	113200	77246400	13130	13130	13130	13130	4
555	20231103	113100	77193880	13130	13130	13130	13130	4
556	20231103	113000	77141360	13130	13130	13130	13130	0
557	20231103	112900	77141360	13130	13130	13130	13130	0
558	20231103	112800	77141360	13130	13130	13130	13130	1
559	20231103	112700	77128230	13070	13070	13070	13070	0
560	20231103	112600	77128230	13070	13070	13070	13070	0
561	20231103	112500	77128230	13070	13070	13070	13070	0
562	20231103	112400	77128230	13070	13120	13120	13070	376
563	20231103	112300	72211250	13130	13130	13130	13130	0
564	20231103	112200	72211250	13130	13130	13130	13130	0
565	20231103	112100	72211250	13130	13130	13130	13130	2
566	20231103	112000	72184990	13130	13130	13130	13130	0
567	20231103	111900	72184990	13130	13130	13130	13130	9
568	20231103	111800	72066820	13120	13120	13120	13120	9
569	20231103	111700	71948740	13120	13120	13120	13120	0
570	20231103	111600	71948740	13120	13120	13120	13120	0
571	20231103	111500	71948740	13120	13120	13120	13120	0
572	20231103	111400	71948740	13120	13120	13120	13120	0
573	20231103	111300	71948740	13120	13120	13120	13120	0
574	20231103	111200	71948740	13120	13120	13120	13120	0
575	20231103	111100	71948740	13120	13120	13120	13120	0
576	20231103	111000	71948740	13120	13120	13120	13120	0
577	20231103	110900	71948740	13120	13120	13120	13120	0
578	20231103	110800	71948740	13120	13120	13120	13120	0
579	20231103	110700	71948740	13120	13120	13120	13120	0
580	20231103	110600	71948740	13120	13120	13120	13120	0
581	20231103	110500	71948740	13120	13120	13120	13120	7
582	20231103	110400	71856900	13110	13100	13110	13100	39
583	20231103	110300	71345950	13100	13100	13100	13100	2
584	20231103	110200	71319750	13100	13100	13100	13100	30
585	20231103	110100	70926750	13100	13100	13100	13100	0
586	20231103	110000	70926750	13100	13100	13100	13100	0
587	20231103	105900	70926750	13100	13100	13100	13100	16
588	20231103	105800	70717150	13100	13100	13100	13100	20
589	20231103	105700	70455150	13090	13090	13090	13090	0
590	20231103	105600	70455150	13090	13090	13090	13090	18
591	20231103	105500	70219530	13090	13060	13090	13060	38
592	20231103	105400	69722490	13080	13080	13080	13080	0
593	20231103	105300	69722490	13080	13040	13080	13040	40
594	20231103	105200	69200040	13040	13040	13040	13040	66
595	20231103	105100	68339400	13040	13060	13070	13040	4
596	20231103	105000	68287170	13050	13050	13050	13040	3
597	20231103	104900	68248030	13060	13050	13060	13050	3
598	20231103	104800	68208860	13040	13060	13060	13030	26
599	20231103	104700	67869390	13050	13050	13050	13050	0
600	20231103	104600	67869390	13050	13040	13050	13040	463
601	20231103	104500	61828560	13040	13040	13040	13040	2
602	20231103	104400	61802480	13040	13040	13040	13040	4
603	20231103	104300	61750320	13040	13040	13040	13040	50
604	20231103	104200	61098320	13050	13050	13050	13050	0
605	20231103	104100	61098320	13050	13010	13050	13010	11
606	20231103	104000	60955170	13010	13010	13010	13010	0
607	20231103	103900	60955170	13010	13010	13010	13010	0
608	20231103	103800	60955170	13010	13010	13010	13010	0
609	20231103	103700	60955170	13010	13010	13010	13010	0
610	20231103	103600	60955170	13010	13010	13010	13010	1
611	20231103	103500	60942160	13050	13050	13050	13050	0
612	20231103	103400	60942160	13050	13050	13050	13050	0
613	20231103	103300	60942160	13050	13050	13050	13050	0
614	20231103	103200	60942160	13050	13040	13050	13040	35
615	20231103	103100	60485450	13050	13050	13050	13050	0
616	20231103	103000	60485450	13050	13050	13050	13050	30
617	20231103	102900	60093950	13060	13060	13060	13060	0
618	20231103	102800	60093950	13060	13060	13060	13060	0
619	20231103	102700	60093950	13060	13060	13060	13060	0
620	20231103	102600	60093950	13060	13060	13060	13060	0
621	20231103	102500	60093950	13060	13060	13060	13060	2
622	20231103	102400	60067830	13000	13000	13000	13000	0
623	20231103	102300	60067830	13000	13000	13000	13000	0
624	20231103	102200	60067830	13000	13000	13000	13000	0
625	20231103	102100	60067830	13000	13000	13000	13000	0
626	20231103	102000	60067830	13000	13000	13000	13000	0
627	20231103	101900	60067830	13000	13000	13000	13000	0
628	20231103	101800	60067830	13000	13000	13000	13000	100
629	20231103	101700	58767830	13000	13060	13060	13000	201
630	20231103	101600	56154460	13010	13010	13010	13010	2
631	20231103	101500	56128440	13060	13060	13060	13060	0
632	20231103	101400	56128440	13060	13060	13060	13060	0
633	20231103	101300	56128440	13060	13060	13060	13060	0
634	20231103	101200	56128440	13060	13060	13060	13060	0
635	20231103	101100	56128440	13060	13060	13060	13060	0
636	20231103	101000	56128440	13060	13060	13060	13060	0
637	20231103	100900	56128440	13060	13060	13060	13060	0
638	20231103	100800	56128440	13060	13060	13060	13060	0
639	20231103	100700	56128440	13060	13060	13060	13060	24
640	20231103	100600	55815000	13060	13060	13060	13060	16
641	20231103	100500	55606040	13080	13080	13080	13080	3
642	20231103	100400	55566800	13070	13060	13070	13060	64
643	20231103	100300	54730930	13060	12980	13060	12980	9
644	20231103	100200	54614030	12980	12980	12980	12980	3
645	20231103	100100	54575090	12990	12990	12990	12990	20
646	20231103	100000	54315290	13060	13020	13060	13000	201
647	20231103	095900	51702100	13050	13050	13050	13050	0
648	20231103	095800	51702100	13050	13050	13050	13050	0
649	20231103	095700	51702100	13050	13050	13050	13050	3
650	20231103	095600	51662950	13040	13040	13040	13040	0
651	20231103	095500	51662950	13040	13040	13040	13020	49
652	20231103	095400	51024120	13040	13040	13040	13040	0
653	20231103	095300	51024120	13040	13040	13040	13040	8
654	20231103	095200	50919800	13040	13040	13040	13040	3
655	20231103	095100	50880680	13120	13120	13120	13120	0
656	20231103	095000	50880680	13120	13120	13120	13120	0
657	20231103	094900	50880680	13120	13120	13120	13120	0
658	20231103	094800	50880680	13120	13120	13120	13120	2
659	20231103	094700	50854440	13120	13120	13120	13120	0
660	20231103	094600	50854440	13120	13120	13120	13120	2
661	20231103	094500	50828200	13110	13110	13110	13110	0
662	20231103	094400	50828200	13110	13100	13110	13100	6
663	20231103	094300	50749570	13090	13150	13150	13090	13
664	20231103	094200	50579340	13150	13150	13150	13150	2
665	20231103	094100	50553040	13160	13160	13160	13160	0
666	20231103	094000	50553040	13160	13160	13160	13160	0
667	20231103	093900	50553040	13160	13160	13160	13160	7
668	20231103	093800	50460920	13160	13150	13160	13150	6
669	20231103	093700	50382000	13170	13130	13170	13130	61
670	20231103	093600	49580880	13120	13100	13120	13090	67
671	20231103	093500	48703250	13100	13040	13100	13040	57
672	20231103	093400	47959760	13030	13020	13030	13020	194
673	20231103	093300	45432460	13010	13010	13010	13010	51
674	20231103	093200	44768950	13020	13020	13020	13020	0
675	20231103	093100	44768950	13020	13020	13020	13020	0
676	20231103	093000	44768950	13020	13020	13020	13020	0
677	20231103	092900	44768950	13020	13020	13020	13020	2
678	20231103	092800	44742910	13010	12960	13010	12960	94
679	20231103	092700	43522470	13010	13010	13010	13010	2
680	20231103	092600	43496450	13010	13010	13010	13010	2
681	20231103	092500	43470430	12950	13010	13010	12950	2305
682	20231103	092400	13615290	13010	13010	13010	13010	10
683	20231103	092300	13485190	13010	13010	13010	13010	0
684	20231103	092200	13485190	13010	13010	13010	13010	0
685	20231103	092100	13485190	13010	13010	13010	13010	2
686	20231103	092000	13459170	13010	13000	13020	13000	8
687	20231103	091900	13355100	13020	13020	13020	13020	0
688	20231103	091800	13355100	13020	13020	13020	13020	0
689	20231103	091700	13355100	13020	13020	13020	13020	0
690	20231103	091600	13355100	13020	12970	13020	12960	72
691	20231103	091500	12421560	12970	12980	12980	12970	35
692	20231103	091400	11967500	13030	13030	13030	13030	2
693	20231103	091300	11941440	13030	13030	13030	13030	2
694	20231103	091200	11915380	13020	13020	13020	13020	5
695	20231103	091100	11850280	13020	13020	13020	13020	1
696	20231103	091000	11837260	13020	12980	13020	12970	78
697	20231103	090900	10824710	12980	12980	12980	12980	9
698	20231103	090800	10707890	13000	13000	13000	13000	0
699	20231103	090700	10707890	13000	12990	13000	12990	85
700	20231103	090600	9603590	12980	12990	12990	12980	100
701	20231103	090500	8305090	13000	13000	13000	13000	50
702	20231103	090400	7655090	12960	12960	12960	12950	22
703	20231103	090300	7370080	13020	12940	13100	12940	403
704	20231103	090200	2154860	12940	12940	12940	12940	1
705	20231103	090100	2141920	12930	13000	13000	12930	79
706	20231103	090000	1120300	13180	13180	13180	13180	85