KissMeData/373170/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	211600	418240250	19080	19080	19080	19080	175
3	20231102	211500	418240250	19080	19080	19080	19080	0
4	20231102	211400	418240250	19080	19080	19080	19080	0
5	20231102	211300	418240250	19080	19080	19080	19080	0
6	20231102	211200	418240250	19080	19080	19080	19080	0
7	20231102	211100	418240250	19080	19080	19080	19080	0
8	20231102	211000	418240250	19080	19080	19080	19080	0
9	20231102	210900	418240250	19080	19080	19080	19080	0
10	20231102	210800	418240250	19080	19080	19080	19080	0
11	20231102	210700	418240250	19080	19080	19080	19080	0
12	20231102	210600	418240250	19080	19080	19080	19080	0
13	20231102	210500	418240250	19080	19080	19080	19080	0
14	20231102	210400	418240250	19080	19080	19080	19080	0
15	20231102	210300	418240250	19080	19080	19080	19080	0
16	20231102	210200	418240250	19080	19080	19080	19080	0
17	20231102	210100	418240250	19080	19080	19080	19080	0
18	20231102	210000	418240250	19080	19080	19080	19080	0
19	20231102	205900	418240250	19080	19080	19080	19080	0
20	20231102	205800	418240250	19080	19080	19080	19080	0
21	20231102	205700	418240250	19080	19080	19080	19080	0
22	20231102	205600	418240250	19080	19080	19080	19080	0
23	20231102	205500	418240250	19080	19080	19080	19080	0
24	20231102	205400	418240250	19080	19080	19080	19080	0
25	20231102	205300	418240250	19080	19080	19080	19080	0
26	20231102	205200	418240250	19080	19080	19080	19080	0
27	20231102	205100	418240250	19080	19080	19080	19080	0
28	20231102	205000	418240250	19080	19080	19080	19080	0
29	20231102	204900	418240250	19080	19080	19080	19080	0
30	20231102	204800	418240250	19080	19080	19080	19080	0
31	20231102	204700	418240250	19080	19080	19080	19080	0
32	20231102	204600	418240250	19080	19080	19080	19080	175
33	20231102	204500	418240250	19080	19080	19080	19080	0
34	20231102	204400	418240250	19080	19080	19080	19080	0
35	20231102	204300	418240250	19080	19080	19080	19080	0
36	20231102	204200	418240250	19080	19080	19080	19080	0
37	20231102	204100	418240250	19080	19080	19080	19080	0
38	20231102	204000	418240250	19080	19080	19080	19080	0
39	20231102	203900	418240250	19080	19080	19080	19080	0
40	20231102	203800	418240250	19080	19080	19080	19080	0
41	20231102	203700	418240250	19080	19080	19080	19080	0
42	20231102	203600	418240250	19080	19080	19080	19080	0
43	20231102	203500	418240250	19080	19080	19080	19080	0
44	20231102	203400	418240250	19080	19080	19080	19080	0
45	20231102	203300	418240250	19080	19080	19080	19080	0
46	20231102	203200	418240250	19080	19080	19080	19080	0
47	20231102	203100	418240250	19080	19080	19080	19080	0
48	20231102	203000	418240250	19080	19080	19080	19080	0
49	20231102	202900	418240250	19080	19080	19080	19080	0
50	20231102	202800	418240250	19080	19080	19080	19080	0
51	20231102	202700	418240250	19080	19080	19080	19080	0
52	20231102	202600	418240250	19080	19080	19080	19080	0
53	20231102	202500	418240250	19080	19080	19080	19080	0
54	20231102	202400	418240250	19080	19080	19080	19080	0
55	20231102	202300	418240250	19080	19080	19080	19080	0
56	20231102	202200	418240250	19080	19080	19080	19080	0
57	20231102	202100	418240250	19080	19080	19080	19080	0
58	20231102	202000	418240250	19080	19080	19080	19080	0
59	20231102	201900	418240250	19080	19080	19080	19080	0
60	20231102	201800	418240250	19080	19080	19080	19080	0
61	20231102	201700	418240250	19080	19080	19080	19080	0
62	20231102	201600	418240250	19080	19080	19080	19080	175
63	20231102	201500	418240250	19080	19080	19080	19080	0
64	20231102	201400	418240250	19080	19080	19080	19080	0
65	20231102	201300	418240250	19080	19080	19080	19080	0
66	20231102	201200	418240250	19080	19080	19080	19080	0
67	20231102	201100	418240250	19080	19080	19080	19080	0
68	20231102	201000	418240250	19080	19080	19080	19080	0
69	20231102	200900	418240250	19080	19080	19080	19080	0
70	20231102	200800	418240250	19080	19080	19080	19080	0
71	20231102	200700	418240250	19080	19080	19080	19080	0
72	20231102	200600	418240250	19080	19080	19080	19080	0
73	20231102	200500	418240250	19080	19080	19080	19080	0
74	20231102	200400	418240250	19080	19080	19080	19080	0
75	20231102	200300	418240250	19080	19080	19080	19080	0
76	20231102	200200	418240250	19080	19080	19080	19080	0
77	20231102	200100	418240250	19080	19080	19080	19080	0
78	20231102	200000	418240250	19080	19080	19080	19080	0
79	20231102	195900	418240250	19080	19080	19080	19080	0
80	20231102	195800	418240250	19080	19080	19080	19080	0
81	20231102	195700	418240250	19080	19080	19080	19080	0
82	20231102	195600	418240250	19080	19080	19080	19080	0
83	20231102	195500	418240250	19080	19080	19080	19080	0
84	20231102	195400	418240250	19080	19080	19080	19080	0
85	20231102	195300	418240250	19080	19080	19080	19080	0
86	20231102	195200	418240250	19080	19080	19080	19080	0
87	20231102	195100	418240250	19080	19080	19080	19080	0
88	20231102	195000	418240250	19080	19080	19080	19080	0
89	20231102	194900	418240250	19080	19080	19080	19080	0
90	20231102	194800	418240250	19080	19080	19080	19080	0
91	20231102	194700	418240250	19080	19080	19080	19080	0
92	20231102	194600	418240250	19080	19080	19080	19080	175
93	20231102	194500	418240250	19080	19080	19080	19080	0
94	20231102	194400	418240250	19080	19080	19080	19080	0
95	20231102	194300	418240250	19080	19080	19080	19080	0
96	20231102	194200	418240250	19080	19080	19080	19080	0
97	20231102	194100	418240250	19080	19080	19080	19080	0
98	20231102	194000	418240250	19080	19080	19080	19080	0
99	20231102	193900	418240250	19080	19080	19080	19080	0
100	20231102	193800	418240250	19080	19080	19080	19080	0
101	20231102	193700	418240250	19080	19080	19080	19080	0
102	20231102	193600	418240250	19080	19080	19080	19080	0
103	20231102	193500	418240250	19080	19080	19080	19080	0
104	20231102	193400	418240250	19080	19080	19080	19080	0
105	20231102	193300	418240250	19080	19080	19080	19080	0
106	20231102	193200	418240250	19080	19080	19080	19080	0
107	20231102	193100	418240250	19080	19080	19080	19080	0
108	20231102	193000	418240250	19080	19080	19080	19080	0
109	20231102	192900	418240250	19080	19080	19080	19080	0
110	20231102	192800	418240250	19080	19080	19080	19080	0
111	20231102	192700	418240250	19080	19080	19080	19080	0
112	20231102	192600	418240250	19080	19080	19080	19080	0
113	20231102	192500	418240250	19080	19080	19080	19080	0
114	20231102	192400	418240250	19080	19080	19080	19080	0
115	20231102	192300	418240250	19080	19080	19080	19080	0
116	20231102	192200	418240250	19080	19080	19080	19080	0
117	20231102	192100	418240250	19080	19080	19080	19080	0
118	20231102	192000	418240250	19080	19080	19080	19080	0
119	20231102	191900	418240250	19080	19080	19080	19080	0
120	20231102	191800	418240250	19080	19080	19080	19080	0
121	20231102	191700	418240250	19080	19080	19080	19080	0
122	20231102	191600	418240250	19080	19080	19080	19080	175
123	20231102	191500	418240250	19080	19080	19080	19080	0
124	20231102	191400	418240250	19080	19080	19080	19080	0
125	20231102	191300	418240250	19080	19080	19080	19080	0
126	20231102	191200	418240250	19080	19080	19080	19080	0
127	20231102	191100	418240250	19080	19080	19080	19080	0
128	20231102	191000	418240250	19080	19080	19080	19080	0
129	20231102	190900	418240250	19080	19080	19080	19080	0
130	20231102	190800	418240250	19080	19080	19080	19080	0
131	20231102	190700	418240250	19080	19080	19080	19080	0
132	20231102	190600	418240250	19080	19080	19080	19080	0
133	20231102	190500	418240250	19080	19080	19080	19080	0
134	20231102	190400	418240250	19080	19080	19080	19080	0
135	20231102	190300	418240250	19080	19080	19080	19080	0
136	20231102	190200	418240250	19080	19080	19080	19080	0
137	20231102	190100	418240250	19080	19080	19080	19080	0
138	20231102	190000	418240250	19080	19080	19080	19080	0
139	20231102	185900	418240250	19080	19080	19080	19080	0
140	20231102	185800	418240250	19080	19080	19080	19080	0
141	20231102	185700	418240250	19080	19080	19080	19080	0
142	20231102	185600	418240250	19080	19080	19080	19080	0
143	20231102	185500	418240250	19080	19080	19080	19080	0
144	20231102	185400	418240250	19080	19080	19080	19080	0
145	20231102	185300	418240250	19080	19080	19080	19080	0
146	20231102	185200	418240250	19080	19080	19080	19080	0
147	20231102	185100	418240250	19080	19080	19080	19080	0
148	20231102	185000	418240250	19080	19080	19080	19080	0
149	20231102	184900	418240250	19080	19080	19080	19080	0
150	20231102	184800	418240250	19080	19080	19080	19080	0
151	20231102	184700	418240250	19080	19080	19080	19080	0
152	20231102	184600	418240250	19080	19080	19080	19080	175
153	20231102	184500	418240250	19080	19080	19080	19080	0
154	20231102	184400	418240250	19080	19080	19080	19080	0
155	20231102	184300	418240250	19080	19080	19080	19080	0
156	20231102	184200	418240250	19080	19080	19080	19080	0
157	20231102	184100	418240250	19080	19080	19080	19080	0
158	20231102	184000	418240250	19080	19080	19080	19080	0
159	20231102	183900	418240250	19080	19080	19080	19080	0
160	20231102	183800	418240250	19080	19080	19080	19080	0
161	20231102	183700	418240250	19080	19080	19080	19080	0
162	20231102	183600	418240250	19080	19080	19080	19080	0
163	20231102	183500	418240250	19080	19080	19080	19080	0
164	20231102	183400	418240250	19080	19080	19080	19080	0
165	20231102	183300	418240250	19080	19080	19080	19080	0
166	20231102	183200	418240250	19080	19080	19080	19080	0
167	20231102	183100	418240250	19080	19080	19080	19080	0
168	20231102	183000	418240250	19080	19080	19080	19080	0
169	20231102	182900	418240250	19080	19080	19080	19080	0
170	20231102	182800	418240250	19080	19080	19080	19080	0
171	20231102	182700	418240250	19080	19080	19080	19080	0
172	20231102	182600	418240250	19080	19080	19080	19080	0
173	20231102	182500	418240250	19080	19080	19080	19080	0
174	20231102	182400	418240250	19080	19080	19080	19080	0
175	20231102	182300	418240250	19080	19080	19080	19080	0
176	20231102	182200	418240250	19080	19080	19080	19080	0
177	20231102	182100	418240250	19080	19080	19080	19080	0
178	20231102	182000	418240250	19080	19080	19080	19080	0
179	20231102	181900	418240250	19080	19080	19080	19080	0
180	20231102	181800	418240250	19080	19080	19080	19080	0
181	20231102	181700	418240250	19080	19080	19080	19080	0
182	20231102	181600	418240250	19080	19080	19080	19080	175
183	20231102	181500	418240250	19080	19080	19080	19080	0
184	20231102	181400	418240250	19080	19080	19080	19080	0
185	20231102	181300	418240250	19080	19080	19080	19080	0
186	20231102	181200	418240250	19080	19080	19080	19080	0
187	20231102	181100	418240250	19080	19080	19080	19080	0
188	20231102	181000	418240250	19080	19080	19080	19080	0
189	20231102	180900	418240250	19080	19080	19080	19080	0
190	20231102	180800	418240250	19080	19080	19080	19080	0
191	20231102	180700	418240250	19080	19080	19080	19080	0
192	20231102	180600	418240250	19080	19080	19080	19080	0
193	20231102	180500	418240250	19080	19080	19080	19080	0
194	20231102	180400	418240250	19080	19080	19080	19080	0
195	20231102	180300	418240250	19080	19080	19080	19080	0
196	20231102	180200	418240250	19080	19080	19080	19080	0
197	20231102	180100	418240250	19080	19080	19080	19080	0
198	20231102	180000	418240250	19080	19080	19080	19080	0
199	20231102	175900	418240250	19080	19080	19080	19080	0
200	20231102	175800	418240250	19080	19080	19080	19080	0
201	20231102	175700	418240250	19080	19080	19080	19080	0
202	20231102	175600	418240250	19080	19080	19080	19080	0
203	20231102	175500	418240250	19080	19080	19080	19080	0
204	20231102	175400	418240250	19080	19080	19080	19080	0
205	20231102	175300	418240250	19080	19080	19080	19080	0
206	20231102	175200	418240250	19080	19080	19080	19080	0
207	20231102	175100	418240250	19080	19080	19080	19080	0
208	20231102	175000	418240250	19080	19080	19080	19080	0
209	20231102	174900	418240250	19080	19080	19080	19080	0
210	20231102	174800	418240250	19080	19080	19080	19080	0
211	20231102	174700	418240250	19080	19080	19080	19080	0
212	20231102	174600	418240250	19080	19080	19080	19080	175
213	20231102	174500	418240250	19080	19080	19080	19080	0
214	20231102	174400	418240250	19080	19080	19080	19080	0
215	20231102	174300	418240250	19080	19080	19080	19080	0
216	20231102	174200	418240250	19080	19080	19080	19080	0
217	20231102	174100	418240250	19080	19080	19080	19080	0
218	20231102	174000	418240250	19080	19080	19080	19080	0
219	20231102	173900	418240250	19080	19080	19080	19080	0
220	20231102	173800	418240250	19080	19080	19080	19080	0
221	20231102	173700	418240250	19080	19080	19080	19080	0
222	20231102	173600	418240250	19080	19080	19080	19080	0
223	20231102	173500	418240250	19080	19080	19080	19080	0
224	20231102	173400	418240250	19080	19080	19080	19080	0
225	20231102	173300	418240250	19080	19080	19080	19080	0
226	20231102	173200	418240250	19080	19080	19080	19080	0
227	20231102	173100	418240250	19080	19080	19080	19080	0
228	20231102	173000	418240250	19080	19080	19080	19080	0
229	20231102	172900	418240250	19080	19080	19080	19080	0
230	20231102	172800	418240250	19080	19080	19080	19080	0
231	20231102	172700	418240250	19080	19080	19080	19080	0
232	20231102	172600	418240250	19080	19080	19080	19080	0
233	20231102	172500	418240250	19080	19080	19080	19080	0
234	20231102	172400	418240250	19080	19080	19080	19080	0
235	20231102	172300	418240250	19080	19080	19080	19080	0
236	20231102	172200	418240250	19080	19080	19080	19080	0
237	20231102	172100	418240250	19080	19080	19080	19080	0
238	20231102	172000	418240250	19080	19080	19080	19080	0
239	20231102	171900	418240250	19080	19080	19080	19080	0
240	20231102	171800	418240250	19080	19080	19080	19080	0
241	20231102	171700	418240250	19080	19080	19080	19080	0
242	20231102	171600	418240250	19080	19080	19080	19080	175
243	20231102	171500	418240250	19080	19080	19080	19080	0
244	20231102	171400	418240250	19080	19080	19080	19080	0
245	20231102	171300	418240250	19080	19080	19080	19080	0
246	20231102	171200	418240250	19080	19080	19080	19080	0
247	20231102	171100	418240250	19080	19080	19080	19080	0
248	20231102	171000	418240250	19080	19080	19080	19080	0
249	20231102	170900	418240250	19080	19080	19080	19080	0
250	20231102	170800	418240250	19080	19080	19080	19080	0
251	20231102	170700	418240250	19080	19080	19080	19080	0
252	20231102	170600	418240250	19080	19080	19080	19080	0
253	20231102	170500	418240250	19080	19080	19080	19080	0
254	20231102	170400	418240250	19080	19080	19080	19080	0
255	20231102	170300	418240250	19080	19080	19080	19080	0
256	20231102	170200	418240250	19080	19080	19080	19080	0
257	20231102	170100	418240250	19080	19080	19080	19080	0
258	20231102	170000	418240250	19080	19080	19080	19080	0
259	20231102	165900	418240250	19080	19080	19080	19080	0
260	20231102	165800	418240250	19080	19080	19080	19080	0
261	20231102	165700	418240250	19080	19080	19080	19080	0
262	20231102	165600	418240250	19080	19080	19080	19080	0
263	20231102	165500	418240250	19080	19080	19080	19080	0
264	20231102	165400	418240250	19080	19080	19080	19080	0
265	20231102	165300	418240250	19080	19080	19080	19080	0
266	20231102	165200	418240250	19080	19080	19080	19080	0
267	20231102	165100	418240250	19080	19080	19080	19080	0
268	20231102	165000	418240250	19080	19080	19080	19080	0
269	20231102	164900	418240250	19080	19080	19080	19080	0
270	20231102	164800	418240250	19080	19080	19080	19080	0
271	20231102	164700	418240250	19080	19080	19080	19080	0
272	20231102	164600	418240250	19080	19080	19080	19080	175
273	20231102	164500	418240250	19080	19080	19080	19080	0
274	20231102	164400	418240250	19080	19080	19080	19080	0
275	20231102	164300	418240250	19080	19080	19080	19080	0
276	20231102	164200	418240250	19080	19080	19080	19080	0
277	20231102	164100	418240250	19080	19080	19080	19080	0
278	20231102	164000	418240250	19080	19080	19080	19080	0
279	20231102	163900	418240250	19080	19080	19080	19080	0
280	20231102	163800	418240250	19080	19080	19080	19080	0
281	20231102	163700	418240250	19080	19080	19080	19080	0
282	20231102	163600	418240250	19080	19080	19080	19080	0
283	20231102	163500	418240250	19080	19080	19080	19080	0
284	20231102	163400	418240250	19080	19080	19080	19080	0
285	20231102	163300	418240250	19080	19080	19080	19080	0
286	20231102	163200	418240250	19080	19080	19080	19080	0
287	20231102	163100	418240250	19080	19080	19080	19080	0
288	20231102	163000	418240250	19080	19080	19080	19080	0
289	20231102	162900	418240250	19080	19080	19080	19080	0
290	20231102	162800	418240250	19080	19080	19080	19080	0
291	20231102	162700	418240250	19080	19080	19080	19080	0
292	20231102	162600	418240250	19080	19080	19080	19080	0
293	20231102	162500	418240250	19080	19080	19080	19080	0
294	20231102	162400	418240250	19080	19080	19080	19080	0
295	20231102	162300	418240250	19080	19080	19080	19080	0
296	20231102	162200	418240250	19080	19080	19080	19080	0
297	20231102	162100	418240250	19080	19080	19080	19080	0
298	20231102	162000	418240250	19080	19080	19080	19080	0
299	20231102	161900	418240250	19080	19080	19080	19080	0
300	20231102	161800	418240250	19080	19080	19080	19080	0
301	20231102	161700	418240250	19080	19080	19080	19080	0
302	20231102	161600	418240250	19080	19080	19080	19080	175
303	20231102	161500	418240250	19080	19080	19080	19080	0
304	20231102	161400	418240250	19080	19080	19080	19080	0
305	20231102	161300	418240250	19080	19080	19080	19080	0
306	20231102	161200	418240250	19080	19080	19080	19080	0
307	20231102	161100	418240250	19080	19080	19080	19080	0
308	20231102	161000	418240250	19080	19080	19080	19080	0
309	20231102	160900	418240250	19080	19080	19080	19080	0
310	20231102	160800	418240250	19080	19080	19080	19080	0
311	20231102	160700	418240250	19080	19080	19080	19080	0
312	20231102	160600	418240250	19080	19080	19080	19080	0
313	20231102	160500	418240250	19080	19080	19080	19080	0
314	20231102	160400	418240250	19080	19080	19080	19080	0
315	20231102	160300	418240250	19080	19080	19080	19080	0
316	20231102	160200	418240250	19080	19080	19080	19080	0
317	20231102	160100	418240250	19080	19080	19080	19080	0
318	20231102	160000	418240250	19080	19080	19080	19080	0
319	20231102	155900	418240250	19080	19080	19080	19080	0
320	20231102	155800	418240250	19080	19080	19080	19080	0
321	20231102	155700	418240250	19080	19080	19080	19080	0
322	20231102	155600	418240250	19080	19080	19080	19080	0
323	20231102	155500	418240250	19080	19080	19080	19080	0
324	20231102	155400	418240250	19080	19080	19080	19080	0
325	20231102	155300	418240250	19080	19080	19080	19080	0
326	20231102	155200	418240250	19080	19080	19080	19080	0
327	20231102	155100	418240250	19080	19080	19080	19080	0
328	20231102	155000	418240250	19080	19080	19080	19080	0
329	20231102	154900	418240250	19080	19080	19080	19080	0
330	20231102	154800	418240250	19080	19080	19080	19080	0
331	20231102	154700	418240250	19080	19080	19080	19080	0
332	20231102	154600	418240250	19080	19080	19080	19080	175
333	20231102	154500	418240250	19080	19080	19080	19080	0
334	20231102	154400	418240250	19080	19080	19080	19080	0
335	20231102	154300	418240250	19080	19080	19080	19080	0
336	20231102	154200	418240250	19080	19080	19080	19080	0
337	20231102	154100	418240250	19080	19080	19080	19080	0
338	20231102	154000	418240250	19080	19080	19080	19080	0
339	20231102	153900	418240250	19080	19080	19080	19080	0
340	20231102	153800	418240250	19080	19080	19080	19080	0
341	20231102	153700	418240250	19080	19080	19080	19080	0
342	20231102	153600	418240250	19080	19080	19080	19080	0
343	20231102	153500	418240250	19080	19080	19080	19080	0
344	20231102	153400	418240250	19080	19080	19080	19080	0
345	20231102	153300	418240250	19080	19080	19080	19080	0
346	20231102	153200	418240250	19080	19080	19080	19080	0
347	20231102	153100	418240250	19080	19080	19080	19080	0
348	20231102	153000	418240250	19080	19080	19080	19080	175
349	20231102	152900	414901250	19080	19080	19080	19080	0
350	20231102	152800	414901250	19080	19080	19080	19080	0
351	20231102	152700	414901250	19080	19080	19080	19080	0
352	20231102	152600	414901250	19080	19080	19080	19080	0
353	20231102	152500	414901250	19080	19080	19080	19080	0
354	20231102	152400	414901250	19080	19080	19080	19080	0
355	20231102	152300	414901250	19080	19080	19080	19080	0
356	20231102	152200	414901250	19080	19080	19080	19080	0
357	20231102	152100	414901250	19080	19080	19080	19080	0
358	20231102	152000	414901250	19080	19080	19080	19080	0
359	20231102	151900	414901250	19080	19030	19080	19030	81
360	20231102	151800	413359370	19020	19020	19020	19020	6
361	20231102	151700	413245250	19020	19020	19020	19020	16
362	20231102	151600	412940930	19080	19080	19080	19080	8
363	20231102	151500	412788290	19010	19010	19010	19010	0
364	20231102	151400	412788290	19010	18920	19010	18900	352
365	20231102	151300	406108090	19000	18990	19000	18990	83
366	20231102	151200	404531190	18970	18970	18970	18970	23
367	20231102	151100	404094880	18970	18980	18980	18970	18
368	20231102	151000	403753320	18840	18840	18840	18840	0
369	20231102	150900	403753320	18840	18840	18840	18840	30
370	20231102	150800	403188120	18990	18990	18990	18990	0
371	20231102	150700	403188120	18990	18870	18990	18820	234
372	20231102	150600	398777910	18870	18870	18870	18870	1
373	20231102	150500	398759040	18990	18990	18990	18990	0
374	20231102	150400	398759040	18990	18990	18990	18990	1
375	20231102	150300	398740050	18850	18880	18880	18850	500
376	20231102	150200	389314000	18880	18880	18880	18880	5
377	20231102	150100	389219600	18910	18910	18910	18910	0
378	20231102	150000	389219600	18910	18880	18910	18880	48
379	20231102	145900	388313270	18880	18880	18880	18880	0
380	20231102	145800	388313270	18880	18900	18900	18880	303
381	20231102	145700	382587290	18900	18900	18900	18900	0
382	20231102	145600	382587290	18900	18900	18900	18900	0
383	20231102	145500	382587290	18900	18900	18900	18900	0
384	20231102	145400	382587290	18900	18900	18900	18900	0
385	20231102	145300	382587290	18900	18900	18900	18900	108
386	20231102	145200	380546090	18900	18900	18900	18900	51
387	20231102	145100	379582190	18900	18900	18900	18900	0
388	20231102	145000	379582190	18900	18900	18900	18900	6
389	20231102	144900	379468790	18900	18900	18900	18900	25
390	20231102	144800	378996290	18900	18900	18900	18900	10
391	20231102	144700	378807290	18900	18900	18900	18900	0
392	20231102	144600	378807290	18900	18900	18900	18900	0
393	20231102	144500	378807290	18900	18970	18970	18900	1000
394	20231102	144400	359900530	19000	19000	19000	19000	0
395	20231102	144300	359900530	19000	19000	19000	19000	0
396	20231102	144200	359900530	19000	19000	19000	19000	0
397	20231102	144100	359900530	19000	19000	19000	19000	0
398	20231102	144000	359900530	19000	19000	19000	19000	0
399	20231102	143900	359900530	19000	19000	19000	19000	0
400	20231102	143800	359900530	19000	19000	19000	19000	0
401	20231102	143700	359900530	19000	19000	19000	19000	0
402	20231102	143600	359900530	19000	19020	19020	19000	302
403	20231102	143500	354161850	19100	19100	19100	19100	0
404	20231102	143400	354161850	19100	19100	19100	19100	0
405	20231102	143300	354161850	19100	19100	19100	19100	0
406	20231102	143200	354161850	19100	19100	19100	19100	0
407	20231102	143100	354161850	19100	19100	19100	19100	0
408	20231102	143000	354161850	19100	19100	19100	19100	2
409	20231102	142900	354123650	19100	19100	19100	19100	27
410	20231102	142800	353607950	19010	19010	19010	19010	0
411	20231102	142700	353607950	19010	19010	19010	19010	0
412	20231102	142600	353607950	19010	19010	19010	19010	151
413	20231102	142500	350737440	19010	19010	19010	19010	4
414	20231102	142400	350661400	19010	19010	19010	19010	0
415	20231102	142300	350661400	19010	19010	19010	19010	0
416	20231102	142200	350661400	19010	19010	19010	19010	0
417	20231102	142100	350661400	19010	19010	19010	19010	1
418	20231102	142000	350642390	19020	19020	19020	19020	7
419	20231102	141900	350509250	19020	19020	19020	19020	0
420	20231102	141800	350509250	19020	19020	19020	19020	0
421	20231102	141700	350509250	19020	19050	19050	19020	238
422	20231102	141600	345977630	19050	19050	19050	19050	0
423	20231102	141500	345977630	19050	19050	19050	19050	2
424	20231102	141400	345939530	19050	19050	19050	19050	0
425	20231102	141300	345939530	19050	19050	19050	19050	0
426	20231102	141200	345939530	19050	19050	19050	19050	0
427	20231102	141100	345939530	19050	19050	19050	19050	0
428	20231102	141000	345939530	19050	19050	19050	19050	0
429	20231102	140900	345939530	19050	19050	19050	19050	0
430	20231102	140800	345939530	19050	19050	19050	19050	0
431	20231102	140700	345939530	19050	19050	19050	19050	0
432	20231102	140600	345939530	19050	19050	19050	19050	0
433	20231102	140500	345939530	19050	19050	19050	19050	0
434	20231102	140400	345939530	19050	19050	19050	19050	50
435	20231102	140300	344987030	19050	19050	19050	19050	98
436	20231102	140200	343120130	19050	19050	19050	19050	50
437	20231102	140100	342167630	19050	19050	19050	19050	132
438	20231102	140000	339653030	19100	19100	19100	19100	2
439	20231102	135900	339614830	19120	19120	19120	19120	0
440	20231102	135800	339614830	19120	19120	19120	19120	0
441	20231102	135700	339614830	19120	19120	19120	19120	0
442	20231102	135600	339614830	19120	19140	19140	19120	130
443	20231102	135500	337129130	19140	19140	19140	19140	0
444	20231102	135400	337129130	19140	19160	19160	19140	49
445	20231102	135300	336190860	19190	19190	19190	19190	0
446	20231102	135200	336190860	19190	19190	19190	19190	0
447	20231102	135100	336190860	19190	19190	19190	19190	11
448	20231102	135000	335979770	19190	19190	19190	19190	0
449	20231102	134900	335979770	19190	19190	19190	19190	0
450	20231102	134800	335979770	19190	19190	19190	19190	0
451	20231102	134700	335979770	19190	19190	19190	19190	0
452	20231102	134600	335979770	19190	19190	19190	19190	0
453	20231102	134500	335979770	19190	19190	19190	19190	0
454	20231102	134400	335979770	19190	19200	19200	19190	5
455	20231102	134300	335883790	19200	19200	19200	19200	0
456	20231102	134200	335883790	19200	19200	19200	19200	0
457	20231102	134100	335883790	19200	19200	19200	19200	10
458	20231102	134000	335691790	19200	19200	19200	19200	6
459	20231102	133900	335576590	19200	19200	19200	19200	1
460	20231102	133800	335557390	19280	19280	19280	19280	0
461	20231102	133700	335557390	19280	19280	19280	19280	0
462	20231102	133600	335557390	19280	19280	19280	19280	0
463	20231102	133500	335557390	19280	19280	19280	19280	0
464	20231102	133400	335557390	19280	19280	19280	19280	0
465	20231102	133300	335557390	19280	19280	19280	19280	0
466	20231102	133200	335557390	19280	19280	19280	19280	0
467	20231102	133100	335557390	19280	19280	19280	19280	0
468	20231102	133000	335557390	19280	19280	19280	19280	12
469	20231102	132900	335326030	19230	19230	19230	19230	0
470	20231102	132800	335326030	19230	19230	19230	19230	102
471	20231102	132700	333364570	19280	19280	19280	19280	0
472	20231102	132600	333364570	19280	19280	19280	19280	0
473	20231102	132500	333364570	19280	19280	19280	19280	0
474	20231102	132400	333364570	19280	19280	19280	19280	0
475	20231102	132300	333364570	19280	19280	19280	19280	9
476	20231102	132200	333191050	19230	19230	19230	19230	1
477	20231102	132100	333171820	19230	19230	19230	19230	8
478	20231102	132000	333017980	19230	19230	19230	19230	1
479	20231102	131900	332998750	19280	19280	19280	19280	0
480	20231102	131800	332998750	19280	19280	19280	19280	0
481	20231102	131700	332998750	19280	19280	19280	19280	0
482	20231102	131600	332998750	19280	19280	19280	19280	1
483	20231102	131500	332979470	19280	19280	19280	19280	1
484	20231102	131400	332960190	19280	19280	19280	19280	1
485	20231102	131300	332940910	19280	19280	19280	19280	14
486	20231102	131200	332670990	19280	19280	19280	19280	0
487	20231102	131100	332670990	19280	19280	19280	19280	0
488	20231102	131000	332670990	19280	19280	19280	19280	1
489	20231102	130900	332651710	19280	19280	19280	19280	0
490	20231102	130800	332651710	19280	19280	19280	19280	0
491	20231102	130700	332651710	19280	19280	19280	19280	0
492	20231102	130600	332651710	19280	19280	19280	19280	11
493	20231102	130500	332439630	19270	19270	19270	19270	142
494	20231102	130400	329703290	19270	19200	19270	19200	23
495	20231102	130300	329260850	19270	19270	19270	19270	77
496	20231102	130200	327777060	19270	19250	19270	19250	84
497	20231102	130100	326160000	19240	19210	19240	19210	361
498	20231102	130000	319225040	19210	19210	19210	19210	0
499	20231102	125900	319225040	19210	19210	19210	19210	0
500	20231102	125800	319225040	19210	19210	19210	19210	56
501	20231102	125700	318149280	19200	19200	19200	19200	0
502	20231102	125600	318149280	19200	19200	19200	19200	50
503	20231102	125500	317189280	19210	19210	19210	19210	0
504	20231102	125400	317189280	19210	19160	19210	19160	27
505	20231102	125300	316671180	19160	19160	19160	19160	1
506	20231102	125200	316652020	19160	19160	19160	19160	0
507	20231102	125100	316652020	19160	19160	19160	19160	1
508	20231102	125000	316632860	19150	19150	19150	19150	30
509	20231102	124900	316058360	19210	19210	19210	19210	0
510	20231102	124800	316058360	19210	19210	19210	19210	0
511	20231102	124700	316058360	19210	19210	19210	19210	0
512	20231102	124600	316058360	19210	19210	19210	19210	0
513	20231102	124500	316058360	19210	19210	19210	19210	0
514	20231102	124400	316058360	19210	19210	19210	19210	0
515	20231102	124300	316058360	19210	19210	19210	19210	0
516	20231102	124200	316058360	19210	19210	19210	19210	0
517	20231102	124100	316058360	19210	19210	19210	19210	0
518	20231102	124000	316058360	19210	19210	19210	19210	0
519	20231102	123900	316058360	19210	19210	19210	19210	0
520	20231102	123800	316058360	19210	19210	19210	19210	0
521	20231102	123700	316058360	19210	19210	19210	19210	0
522	20231102	123600	316058360	19210	19210	19210	19210	2
523	20231102	123500	316019940	19210	19210	19210	19210	0
524	20231102	123400	316019940	19210	19210	19210	19210	0
525	20231102	123300	316019940	19210	19210	19210	19210	0
526	20231102	123200	316019940	19210	19210	19210	19210	0
527	20231102	123100	316019940	19210	19210	19210	19210	0
528	20231102	123000	316019940	19210	19210	19210	19210	10
529	20231102	122900	315827840	19210	19210	19210	19210	0
530	20231102	122800	315827840	19210	19210	19210	19210	0
531	20231102	122700	315827840	19210	19210	19210	19210	0
532	20231102	122600	315827840	19210	19210	19210	19210	0
533	20231102	122500	315827840	19210	19210	19210	19210	0
534	20231102	122400	315827840	19210	19210	19210	19210	0
535	20231102	122300	315827840	19210	19210	19210	19210	1
536	20231102	122200	315808630	19120	19120	19120	19120	0
537	20231102	122100	315808630	19120	19120	19120	19120	0
538	20231102	122000	315808630	19120	19120	19120	19120	0
539	20231102	121900	315808630	19120	19120	19120	19120	0
540	20231102	121800	315808630	19120	19120	19120	19120	0
541	20231102	121700	315808630	19120	19120	19120	19120	0
542	20231102	121600	315808630	19120	19120	19120	19120	0
543	20231102	121500	315808630	19120	19120	19120	19120	60
544	20231102	121400	314661430	19120	19130	19130	19120	265
545	20231102	121300	309593910	19140	19140	19140	19140	0
546	20231102	121200	309593910	19140	19140	19140	19140	0
547	20231102	121100	309593910	19140	19140	19140	19140	27
548	20231102	121000	309077130	19150	19150	19150	19150	0
549	20231102	120900	309077130	19150	19150	19150	19150	27
550	20231102	120800	308560080	19150	19150	19150	19150	50
551	20231102	120700	307602580	19160	19160	19160	19160	0
552	20231102	120600	307602580	19160	19160	19160	19160	0
553	20231102	120500	307602580	19160	19160	19160	19160	0
554	20231102	120400	307602580	19160	19160	19160	19160	0
555	20231102	120300	307602580	19160	19160	19160	19160	0
556	20231102	120200	307602580	19160	19160	19160	19160	0
557	20231102	120100	307602580	19160	19160	19160	19160	0
558	20231102	120000	307602580	19160	19160	19160	19160	0
559	20231102	115900	307602580	19160	19160	19160	19160	1
560	20231102	115800	307583420	19150	19150	19150	19150	0
561	20231102	115700	307583420	19150	19150	19150	19150	0
562	20231102	115600	307583420	19150	19150	19150	19150	0
563	20231102	115500	307583420	19150	19150	19150	19150	0
564	20231102	115400	307583420	19150	19150	19150	19150	0
565	20231102	115300	307583420	19150	19150	19150	19150	0
566	20231102	115200	307583420	19150	19150	19150	19150	0
567	20231102	115100	307583420	19150	19150	19150	19150	23
568	20231102	115000	307142970	19150	19150	19150	19150	0
569	20231102	114900	307142970	19150	19150	19150	19150	0
570	20231102	114800	307142970	19150	19150	19150	19150	0
571	20231102	114700	307142970	19150	19150	19150	19150	0
572	20231102	114600	307142970	19150	19150	19150	19150	0
573	20231102	114500	307142970	19150	19150	19150	19150	0
574	20231102	114400	307142970	19150	19150	19150	19150	1
575	20231102	114300	307123820	19140	19140	19140	19140	0
576	20231102	114200	307123820	19140	19140	19140	19140	0
577	20231102	114100	307123820	19140	19140	19140	19140	0
578	20231102	114000	307123820	19140	19140	19140	19140	0
579	20231102	113900	307123820	19140	19140	19140	19140	0
580	20231102	113800	307123820	19140	19140	19140	19140	0
581	20231102	113700	307123820	19140	19140	19140	19140	0
582	20231102	113600	307123820	19140	19140	19140	19140	7
583	20231102	113500	306989840	19150	19150	19150	19150	0
584	20231102	113400	306989840	19150	19150	19150	19150	0
585	20231102	113300	306989840	19150	19150	19150	19150	25
586	20231102	113200	306511090	19130	19130	19130	19130	0
587	20231102	113100	306511090	19130	19130	19130	19130	5
588	20231102	113000	306415440	19120	19130	19130	19120	135
589	20231102	112900	303833790	19140	19140	19140	19140	0
590	20231102	112800	303833790	19140	19140	19140	19140	0
591	20231102	112700	303833790	19140	19140	19140	19140	0
592	20231102	112600	303833790	19140	19150	19150	19140	50
593	20231102	112500	302876640	19150	19150	19150	19150	0
594	20231102	112400	302876640	19150	19150	19150	19150	0
595	20231102	112300	302876640	19150	19150	19150	19150	0
596	20231102	112200	302876640	19150	19200	19200	19120	238
597	20231102	112100	298315070	19280	19280	19280	19280	0
598	20231102	112000	298315070	19280	19280	19280	19280	10
599	20231102	111900	298122270	19280	19280	19280	19280	0
600	20231102	111800	298122270	19280	19280	19280	19280	0
601	20231102	111700	298122270	19280	19280	19280	19280	0
602	20231102	111600	298122270	19280	19280	19280	19280	0
603	20231102	111500	298122270	19280	19280	19280	19280	0
604	20231102	111400	298122270	19280	19280	19280	19280	2
605	20231102	111300	298083710	19180	19180	19180	19180	10
606	20231102	111200	297891910	19180	19180	19180	19180	0
607	20231102	111100	297891910	19180	19180	19180	19180	48
608	20231102	111000	296971270	19280	19290	19290	19280	93
609	20231102	110900	295177310	19300	19410	19420	19300	43
610	20231102	110800	294346230	19420	19420	19420	19420	0
611	20231102	110700	294346230	19420	19420	19420	19420	6
612	20231102	110600	294229710	19300	19350	19350	19300	52
613	20231102	110500	293225360	19370	19400	19400	19370	19
614	20231102	110400	292857000	19470	19470	19470	19470	0
615	20231102	110300	292857000	19470	19390	19470	19390	35
616	20231102	110200	292177550	19480	19480	19480	19480	0
617	20231102	110100	292177550	19480	19480	19480	19480	1
618	20231102	110000	292158070	19390	19390	19390	19390	33
619	20231102	105900	291518200	19380	19380	19380	19380	0
620	20231102	105800	291518200	19380	19380	19380	19380	0
621	20231102	105700	291518200	19380	19380	19380	19380	0
622	20231102	105600	291518200	19380	19380	19380	19380	41
623	20231102	105500	290723620	19380	19490	19520	19380	110
624	20231102	105400	288577740	19530	19530	19530	19530	0
625	20231102	105300	288577740	19530	19530	19530	19530	10
626	20231102	105200	288382440	19490	19490	19490	19490	101
627	20231102	105100	286413950	19490	19500	19500	19490	452
628	20231102	105000	277600490	19500	19470	19570	19470	114
629	20231102	104900	275378490	19470	19250	19470	19250	716
630	20231102	104800	261502670	19240	19050	19240	19050	4885
631	20231102	104700	168089050	19040	19040	19040	19040	1
632	20231102	104600	168070010	19030	19030	19030	19030	0
633	20231102	104500	168070010	19030	19030	19030	19030	0
634	20231102	104400	168070010	19030	19030	19030	19030	0
635	20231102	104300	168070010	19030	19030	19030	19030	125
636	20231102	104200	165691260	19030	19030	19030	19030	10
637	20231102	104100	165500960	19110	19110	19110	19110	0
638	20231102	104000	165500960	19110	19110	19110	19110	0
639	20231102	103900	165500960	19110	19110	19110	19110	1
640	20231102	103800	165481850	19120	19120	19120	19120	0
641	20231102	103700	165481850	19120	19120	19120	19120	0
642	20231102	103600	165481850	19120	19120	19120	19120	0
643	20231102	103500	165481850	19120	19120	19120	19120	1
644	20231102	103400	165462730	19120	19120	19120	19120	0
645	20231102	103300	165462730	19120	19120	19120	19120	0
646	20231102	103200	165462730	19120	19120	19120	19120	0
647	20231102	103100	165462730	19120	19120	19120	19120	0
648	20231102	103000	165462730	19120	19120	19120	19120	0
649	20231102	102900	165462730	19120	19120	19120	19120	2
650	20231102	102800	165424490	19040	19040	19050	19040	167
651	20231102	102700	162244750	19040	19040	19040	19040	0
652	20231102	102600	162244750	19040	19040	19040	19040	0
653	20231102	102500	162244750	19040	19040	19040	19040	1
654	20231102	102400	162225710	19040	19040	19040	19040	0
655	20231102	102300	162225710	19040	19040	19040	19040	0
656	20231102	102200	162225710	19040	19040	19040	19040	0
657	20231102	102100	162225710	19040	19040	19040	19040	0
658	20231102	102000	162225710	19040	19040	19040	19040	0
659	20231102	101900	162225710	19040	19040	19040	19040	5
660	20231102	101800	162130510	19030	19030	19030	19030	175
661	20231102	101700	158800260	19030	19020	19030	19020	2
662	20231102	101600	158762210	19000	19000	19000	19000	0
663	20231102	101500	158762210	19000	19000	19000	19000	200
664	20231102	101400	154962210	19110	19110	19110	19110	0
665	20231102	101300	154962210	19110	19110	19110	19110	54
666	20231102	101200	153930270	19130	19130	19130	19130	0
667	20231102	101100	153930270	19130	19110	19130	19110	54
668	20231102	101000	152897330	19110	19110	19110	19110	0
669	20231102	100900	152897330	19110	19110	19110	19110	0
670	20231102	100800	152897330	19110	19110	19110	19110	0
671	20231102	100700	152897330	19110	19010	19110	19000	317
672	20231102	100600	146872410	19010	19010	19010	19010	0
673	20231102	100500	146872410	19010	19010	19010	19010	0
674	20231102	100400	146872410	19010	19100	19110	19010	106
675	20231102	100300	144847890	19110	19110	19110	19110	0
676	20231102	100200	144847890	19110	19110	19110	19110	0
677	20231102	100100	144847890	19110	19100	19110	19100	5
678	20231102	100000	144752380	19110	19110	19110	19110	8
679	20231102	095900	144599500	19110	19110	19110	19110	5
680	20231102	095800	144503950	19010	19010	19010	19010	0
681	20231102	095700	144503950	19010	19010	19010	19010	2
682	20231102	095600	144465930	19020	19020	19020	19020	6
683	20231102	095500	144351810	19010	19020	19020	19010	58
684	20231102	095400	143248920	19010	19020	19020	19010	20
685	20231102	095300	142868580	19020	19020	19020	19020	0
686	20231102	095200	142868580	19020	19020	19020	19020	0
687	20231102	095100	142868580	19020	19020	19020	19020	6
688	20231102	095000	142754460	19030	19030	19030	19030	6
689	20231102	094900	142640280	19030	19030	19030	19030	5
690	20231102	094800	142545130	19030	19030	19030	19030	0
691	20231102	094700	142545130	19030	19030	19030	19030	2
692	20231102	094600	142507070	19130	19130	19130	19130	0
693	20231102	094500	142507070	19130	19130	19130	19130	1
694	20231102	094400	142487940	19150	19150	19150	19150	0
695	20231102	094300	142487940	19150	19150	19150	19150	1
696	20231102	094200	142468790	19120	19130	19130	19120	16
697	20231102	094100	142162840	19130	19180	19180	19130	13
698	20231102	094000	141914100	19180	19180	19180	19180	8
699	20231102	093900	141760660	19200	19280	19300	19200	108
700	20231102	093800	139680840	19290	19300	19300	19290	49
701	20231102	093700	138735330	19300	19220	19300	19220	101
702	20231102	093600	136789670	19200	19070	19200	19070	674
703	20231102	093500	123903320	19080	19080	19080	19080	10
704	20231102	093400	123712520	19080	19030	19080	19030	594
705	20231102	093300	112394640	19020	18990	19020	18900	714
706	20231102	093200	98898300	18990	18990	18990	18990	0
707	20231102	093100	98898300	18990	18990	18990	18990	18
708	20231102	093000	98556480	19050	18980	19050	18980	325
709	20231102	092900	92383230	18920	18920	18980	18920	78
710	20231102	092800	90903870	18920	18970	18970	18920	18
711	20231102	092700	90562910	18910	18910	18910	18910	341
712	20231102	092600	84114600	18910	18910	18910	18910	672
713	20231102	092500	71407080	18990	18990	18990	18990	14
714	20231102	092400	71141220	18990	18990	18990	18990	10
715	20231102	092300	70951320	19060	19060	19060	19060	0
716	20231102	092200	70951320	19060	19020	19070	19020	369
717	20231102	092100	63915930	19030	19000	19050	19000	62
718	20231102	092000	62736750	19000	18900	19000	18890	299
719	20231102	091900	57058950	18990	18990	18990	18980	18
720	20231102	091800	56717190	18990	18820	18990	18820	134
721	20231102	091700	54175920	18800	18800	18800	18800	1
722	20231102	091600	54157120	18890	18810	18890	18810	337
723	20231102	091500	47811140	18800	18700	18800	18700	28
724	20231102	091400	47285520	18670	18670	18670	18670	16
725	20231102	091300	46986800	18700	18670	18700	18670	66
726	20231102	091200	45754550	18730	18730	18730	18730	1
727	20231102	091100	45735820	18410	18690	18690	18410	229
728	20231102	091000	41504100	18760	18760	18760	18760	32
729	20231102	090900	40903780	18620	18650	18760	18620	369
730	20231102	090800	33998270	18400	18620	18620	18400	26
731	20231102	090700	33519650	18620	18620	18620	18620	0
732	20231102	090600	33519650	18620	18620	18620	18620	111
733	20231102	090500	31452830	18620	18620	18620	18620	47
734	20231102	090400	30577690	18300	18590	18600	18300	339
735	20231102	090300	24276210	18600	18600	18600	18600	0
736	20231102	090200	24276210	18600	18640	18640	18230	648
737	20231102	090100	12356620	18650	18650	18650	18650	1
738	20231102	090000	12337970	18710	18170	18710	18170	679