KissMeData/373170/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	211400	150009510	19200	19200	19200	19200	261
3	20231103	211300	150009510	19200	19200	19200	19200	0
4	20231103	211200	150009510	19200	19200	19200	19200	0
5	20231103	211100	150009510	19200	19200	19200	19200	0
6	20231103	211000	150009510	19200	19200	19200	19200	0
7	20231103	210900	150009510	19200	19200	19200	19200	0
8	20231103	210800	150009510	19200	19200	19200	19200	0
9	20231103	210700	150009510	19200	19200	19200	19200	0
10	20231103	210600	150009510	19200	19200	19200	19200	0
11	20231103	210500	150009510	19200	19200	19200	19200	0
12	20231103	210400	150009510	19200	19200	19200	19200	0
13	20231103	210300	150009510	19200	19200	19200	19200	0
14	20231103	210200	150009510	19200	19200	19200	19200	0
15	20231103	210100	150009510	19200	19200	19200	19200	0
16	20231103	210000	150009510	19200	19200	19200	19200	0
17	20231103	205900	150009510	19200	19200	19200	19200	0
18	20231103	205800	150009510	19200	19200	19200	19200	0
19	20231103	205700	150009510	19200	19200	19200	19200	0
20	20231103	205600	150009510	19200	19200	19200	19200	0
21	20231103	205500	150009510	19200	19200	19200	19200	0
22	20231103	205400	150009510	19200	19200	19200	19200	0
23	20231103	205300	150009510	19200	19200	19200	19200	0
24	20231103	205200	150009510	19200	19200	19200	19200	0
25	20231103	205100	150009510	19200	19200	19200	19200	0
26	20231103	205000	150009510	19200	19200	19200	19200	0
27	20231103	204900	150009510	19200	19200	19200	19200	0
28	20231103	204800	150009510	19200	19200	19200	19200	0
29	20231103	204700	150009510	19200	19200	19200	19200	0
30	20231103	204600	150009510	19200	19200	19200	19200	0
31	20231103	204500	150009510	19200	19200	19200	19200	0
32	20231103	204400	150009510	19200	19200	19200	19200	261
33	20231103	204300	150009510	19200	19200	19200	19200	0
34	20231103	204200	150009510	19200	19200	19200	19200	0
35	20231103	204100	150009510	19200	19200	19200	19200	0
36	20231103	204000	150009510	19200	19200	19200	19200	0
37	20231103	203900	150009510	19200	19200	19200	19200	0
38	20231103	203800	150009510	19200	19200	19200	19200	0
39	20231103	203700	150009510	19200	19200	19200	19200	0
40	20231103	203600	150009510	19200	19200	19200	19200	0
41	20231103	203500	150009510	19200	19200	19200	19200	0
42	20231103	203400	150009510	19200	19200	19200	19200	0
43	20231103	203300	150009510	19200	19200	19200	19200	0
44	20231103	203200	150009510	19200	19200	19200	19200	0
45	20231103	203100	150009510	19200	19200	19200	19200	0
46	20231103	203000	150009510	19200	19200	19200	19200	0
47	20231103	202900	150009510	19200	19200	19200	19200	0
48	20231103	202800	150009510	19200	19200	19200	19200	0
49	20231103	202700	150009510	19200	19200	19200	19200	0
50	20231103	202600	150009510	19200	19200	19200	19200	0
51	20231103	202500	150009510	19200	19200	19200	19200	0
52	20231103	202400	150009510	19200	19200	19200	19200	0
53	20231103	202300	150009510	19200	19200	19200	19200	0
54	20231103	202200	150009510	19200	19200	19200	19200	0
55	20231103	202100	150009510	19200	19200	19200	19200	0
56	20231103	202000	150009510	19200	19200	19200	19200	0
57	20231103	201900	150009510	19200	19200	19200	19200	0
58	20231103	201800	150009510	19200	19200	19200	19200	0
59	20231103	201700	150009510	19200	19200	19200	19200	0
60	20231103	201600	150009510	19200	19200	19200	19200	0
61	20231103	201500	150009510	19200	19200	19200	19200	0
62	20231103	201400	150009510	19200	19200	19200	19200	261
63	20231103	201300	150009510	19200	19200	19200	19200	0
64	20231103	201200	150009510	19200	19200	19200	19200	0
65	20231103	201100	150009510	19200	19200	19200	19200	0
66	20231103	201000	150009510	19200	19200	19200	19200	0
67	20231103	200900	150009510	19200	19200	19200	19200	0
68	20231103	200800	150009510	19200	19200	19200	19200	0
69	20231103	200700	150009510	19200	19200	19200	19200	0
70	20231103	200600	150009510	19200	19200	19200	19200	0
71	20231103	200500	150009510	19200	19200	19200	19200	0
72	20231103	200400	150009510	19200	19200	19200	19200	0
73	20231103	200300	150009510	19200	19200	19200	19200	0
74	20231103	200200	150009510	19200	19200	19200	19200	0
75	20231103	200100	150009510	19200	19200	19200	19200	0
76	20231103	200000	150009510	19200	19200	19200	19200	0
77	20231103	195900	150009510	19200	19200	19200	19200	0
78	20231103	195800	150009510	19200	19200	19200	19200	0
79	20231103	195700	150009510	19200	19200	19200	19200	0
80	20231103	195600	150009510	19200	19200	19200	19200	0
81	20231103	195500	150009510	19200	19200	19200	19200	0
82	20231103	195400	150009510	19200	19200	19200	19200	0
83	20231103	195300	150009510	19200	19200	19200	19200	0
84	20231103	195200	150009510	19200	19200	19200	19200	0
85	20231103	195100	150009510	19200	19200	19200	19200	0
86	20231103	195000	150009510	19200	19200	19200	19200	0
87	20231103	194900	150009510	19200	19200	19200	19200	0
88	20231103	194800	150009510	19200	19200	19200	19200	0
89	20231103	194700	150009510	19200	19200	19200	19200	0
90	20231103	194600	150009510	19200	19200	19200	19200	0
91	20231103	194500	150009510	19200	19200	19200	19200	0
92	20231103	194400	150009510	19200	19200	19200	19200	261
93	20231103	194300	150009510	19200	19200	19200	19200	0
94	20231103	194200	150009510	19200	19200	19200	19200	0
95	20231103	194100	150009510	19200	19200	19200	19200	0
96	20231103	194000	150009510	19200	19200	19200	19200	0
97	20231103	193900	150009510	19200	19200	19200	19200	0
98	20231103	193800	150009510	19200	19200	19200	19200	0
99	20231103	193700	150009510	19200	19200	19200	19200	0
100	20231103	193600	150009510	19200	19200	19200	19200	0
101	20231103	193500	150009510	19200	19200	19200	19200	0
102	20231103	193400	150009510	19200	19200	19200	19200	0
103	20231103	193300	150009510	19200	19200	19200	19200	0
104	20231103	193200	150009510	19200	19200	19200	19200	0
105	20231103	193100	150009510	19200	19200	19200	19200	0
106	20231103	193000	150009510	19200	19200	19200	19200	0
107	20231103	192900	150009510	19200	19200	19200	19200	0
108	20231103	192800	150009510	19200	19200	19200	19200	0
109	20231103	192700	150009510	19200	19200	19200	19200	0
110	20231103	192600	150009510	19200	19200	19200	19200	0
111	20231103	192500	150009510	19200	19200	19200	19200	0
112	20231103	192400	150009510	19200	19200	19200	19200	0
113	20231103	192300	150009510	19200	19200	19200	19200	0
114	20231103	192200	150009510	19200	19200	19200	19200	0
115	20231103	192100	150009510	19200	19200	19200	19200	0
116	20231103	192000	150009510	19200	19200	19200	19200	0
117	20231103	191900	150009510	19200	19200	19200	19200	0
118	20231103	191800	150009510	19200	19200	19200	19200	0
119	20231103	191700	150009510	19200	19200	19200	19200	0
120	20231103	191600	150009510	19200	19200	19200	19200	0
121	20231103	191500	150009510	19200	19200	19200	19200	0
122	20231103	191400	150009510	19200	19200	19200	19200	261
123	20231103	191300	150009510	19200	19200	19200	19200	0
124	20231103	191200	150009510	19200	19200	19200	19200	0
125	20231103	191100	150009510	19200	19200	19200	19200	0
126	20231103	191000	150009510	19200	19200	19200	19200	0
127	20231103	190900	150009510	19200	19200	19200	19200	0
128	20231103	190800	150009510	19200	19200	19200	19200	0
129	20231103	190700	150009510	19200	19200	19200	19200	0
130	20231103	190600	150009510	19200	19200	19200	19200	0
131	20231103	190500	150009510	19200	19200	19200	19200	0
132	20231103	190400	150009510	19200	19200	19200	19200	0
133	20231103	190300	150009510	19200	19200	19200	19200	0
134	20231103	190200	150009510	19200	19200	19200	19200	0
135	20231103	190100	150009510	19200	19200	19200	19200	0
136	20231103	190000	150009510	19200	19200	19200	19200	0
137	20231103	185900	150009510	19200	19200	19200	19200	0
138	20231103	185800	150009510	19200	19200	19200	19200	0
139	20231103	185700	150009510	19200	19200	19200	19200	0
140	20231103	185600	150009510	19200	19200	19200	19200	0
141	20231103	185500	150009510	19200	19200	19200	19200	0
142	20231103	185400	150009510	19200	19200	19200	19200	0
143	20231103	185300	150009510	19200	19200	19200	19200	0
144	20231103	185200	150009510	19200	19200	19200	19200	0
145	20231103	185100	150009510	19200	19200	19200	19200	0
146	20231103	185000	150009510	19200	19200	19200	19200	0
147	20231103	184900	150009510	19200	19200	19200	19200	0
148	20231103	184800	150009510	19200	19200	19200	19200	0
149	20231103	184700	150009510	19200	19200	19200	19200	0
150	20231103	184600	150009510	19200	19200	19200	19200	0
151	20231103	184500	150009510	19200	19200	19200	19200	0
152	20231103	184400	150009510	19200	19200	19200	19200	261
153	20231103	184300	150009510	19200	19200	19200	19200	0
154	20231103	184200	150009510	19200	19200	19200	19200	0
155	20231103	184100	150009510	19200	19200	19200	19200	0
156	20231103	184000	150009510	19200	19200	19200	19200	0
157	20231103	183900	150009510	19200	19200	19200	19200	0
158	20231103	183800	150009510	19200	19200	19200	19200	0
159	20231103	183700	150009510	19200	19200	19200	19200	0
160	20231103	183600	150009510	19200	19200	19200	19200	0
161	20231103	183500	150009510	19200	19200	19200	19200	0
162	20231103	183400	150009510	19200	19200	19200	19200	0
163	20231103	183300	150009510	19200	19200	19200	19200	0
164	20231103	183200	150009510	19200	19200	19200	19200	0
165	20231103	183100	150009510	19200	19200	19200	19200	0
166	20231103	183000	150009510	19200	19200	19200	19200	0
167	20231103	182900	150009510	19200	19200	19200	19200	0
168	20231103	182800	150009510	19200	19200	19200	19200	0
169	20231103	182700	150009510	19200	19200	19200	19200	0
170	20231103	182600	150009510	19200	19200	19200	19200	0
171	20231103	182500	150009510	19200	19200	19200	19200	0
172	20231103	182400	150009510	19200	19200	19200	19200	0
173	20231103	182300	150009510	19200	19200	19200	19200	0
174	20231103	182200	150009510	19200	19200	19200	19200	0
175	20231103	182100	150009510	19200	19200	19200	19200	0
176	20231103	182000	150009510	19200	19200	19200	19200	0
177	20231103	181900	150009510	19200	19200	19200	19200	0
178	20231103	181800	150009510	19200	19200	19200	19200	0
179	20231103	181700	150009510	19200	19200	19200	19200	0
180	20231103	181600	150009510	19200	19200	19200	19200	0
181	20231103	181500	150009510	19200	19200	19200	19200	0
182	20231103	181400	150009510	19200	19200	19200	19200	261
183	20231103	181300	150009510	19200	19200	19200	19200	0
184	20231103	181200	150009510	19200	19200	19200	19200	0
185	20231103	181100	150009510	19200	19200	19200	19200	0
186	20231103	181000	150009510	19200	19200	19200	19200	0
187	20231103	180900	150009510	19200	19200	19200	19200	0
188	20231103	180800	150009510	19200	19200	19200	19200	0
189	20231103	180700	150009510	19200	19200	19200	19200	0
190	20231103	180600	150009510	19200	19200	19200	19200	0
191	20231103	180500	150009510	19200	19200	19200	19200	0
192	20231103	180400	150009510	19200	19200	19200	19200	0
193	20231103	180300	150009510	19200	19200	19200	19200	0
194	20231103	180200	150009510	19200	19200	19200	19200	0
195	20231103	180100	150009510	19200	19200	19200	19200	0
196	20231103	180000	150009510	19200	19200	19200	19200	0
197	20231103	175900	150009510	19200	19200	19200	19200	0
198	20231103	175800	150009510	19200	19200	19200	19200	0
199	20231103	175700	150009510	19200	19200	19200	19200	0
200	20231103	175600	150009510	19200	19200	19200	19200	0
201	20231103	175500	150009510	19200	19200	19200	19200	0
202	20231103	175400	150009510	19200	19200	19200	19200	0
203	20231103	175300	150009510	19200	19200	19200	19200	0
204	20231103	175200	150009510	19200	19200	19200	19200	0
205	20231103	175100	150009510	19200	19200	19200	19200	0
206	20231103	175000	150009510	19200	19200	19200	19200	0
207	20231103	174900	150009510	19200	19200	19200	19200	0
208	20231103	174800	150009510	19200	19200	19200	19200	0
209	20231103	174700	150009510	19200	19200	19200	19200	0
210	20231103	174600	150009510	19200	19200	19200	19200	0
211	20231103	174500	150009510	19200	19200	19200	19200	0
212	20231103	174400	150009510	19200	19200	19200	19200	261
213	20231103	174300	150009510	19200	19200	19200	19200	0
214	20231103	174200	150009510	19200	19200	19200	19200	0
215	20231103	174100	150009510	19200	19200	19200	19200	0
216	20231103	174000	150009510	19200	19200	19200	19200	0
217	20231103	173900	150009510	19200	19200	19200	19200	0
218	20231103	173800	150009510	19200	19200	19200	19200	0
219	20231103	173700	150009510	19200	19200	19200	19200	0
220	20231103	173600	150009510	19200	19200	19200	19200	0
221	20231103	173500	150009510	19200	19200	19200	19200	0
222	20231103	173400	150009510	19200	19200	19200	19200	0
223	20231103	173300	150009510	19200	19200	19200	19200	0
224	20231103	173200	150009510	19200	19200	19200	19200	0
225	20231103	173100	150009510	19200	19200	19200	19200	0
226	20231103	173000	150009510	19200	19200	19200	19200	0
227	20231103	172900	150009510	19200	19200	19200	19200	0
228	20231103	172800	150009510	19200	19200	19200	19200	0
229	20231103	172700	150009510	19200	19200	19200	19200	0
230	20231103	172600	150009510	19200	19200	19200	19200	0
231	20231103	172500	150009510	19200	19200	19200	19200	0
232	20231103	172400	150009510	19200	19200	19200	19200	0
233	20231103	172300	150009510	19200	19200	19200	19200	0
234	20231103	172200	150009510	19200	19200	19200	19200	0
235	20231103	172100	150009510	19200	19200	19200	19200	0
236	20231103	172000	150009510	19200	19200	19200	19200	0
237	20231103	171900	150009510	19200	19200	19200	19200	0
238	20231103	171800	150009510	19200	19200	19200	19200	0
239	20231103	171700	150009510	19200	19200	19200	19200	0
240	20231103	171600	150009510	19200	19200	19200	19200	0
241	20231103	171500	150009510	19200	19200	19200	19200	0
242	20231103	171400	150009510	19200	19200	19200	19200	261
243	20231103	171300	150009510	19200	19200	19200	19200	0
244	20231103	171200	150009510	19200	19200	19200	19200	0
245	20231103	171100	150009510	19200	19200	19200	19200	0
246	20231103	171000	150009510	19200	19200	19200	19200	0
247	20231103	170900	150009510	19200	19200	19200	19200	0
248	20231103	170800	150009510	19200	19200	19200	19200	0
249	20231103	170700	150009510	19200	19200	19200	19200	0
250	20231103	170600	150009510	19200	19200	19200	19200	0
251	20231103	170500	150009510	19200	19200	19200	19200	0
252	20231103	170400	150009510	19200	19200	19200	19200	0
253	20231103	170300	150009510	19200	19200	19200	19200	0
254	20231103	170200	150009510	19200	19200	19200	19200	0
255	20231103	170100	150009510	19200	19200	19200	19200	0
256	20231103	170000	150009510	19200	19200	19200	19200	0
257	20231103	165900	150009510	19200	19200	19200	19200	0
258	20231103	165800	150009510	19200	19200	19200	19200	0
259	20231103	165700	150009510	19200	19200	19200	19200	0
260	20231103	165600	150009510	19200	19200	19200	19200	0
261	20231103	165500	150009510	19200	19200	19200	19200	0
262	20231103	165400	150009510	19200	19200	19200	19200	0
263	20231103	165300	150009510	19200	19200	19200	19200	0
264	20231103	165200	150009510	19200	19200	19200	19200	0
265	20231103	165100	150009510	19200	19200	19200	19200	0
266	20231103	165000	150009510	19200	19200	19200	19200	0
267	20231103	164900	150009510	19200	19200	19200	19200	0
268	20231103	164800	150009510	19200	19200	19200	19200	0
269	20231103	164700	150009510	19200	19200	19200	19200	0
270	20231103	164600	150009510	19200	19200	19200	19200	0
271	20231103	164500	150009510	19200	19200	19200	19200	0
272	20231103	164400	150009510	19200	19200	19200	19200	261
273	20231103	164300	150009510	19200	19200	19200	19200	0
274	20231103	164200	150009510	19200	19200	19200	19200	0
275	20231103	164100	150009510	19200	19200	19200	19200	0
276	20231103	164000	150009510	19200	19200	19200	19200	0
277	20231103	163900	150009510	19200	19200	19200	19200	0
278	20231103	163800	150009510	19200	19200	19200	19200	0
279	20231103	163700	150009510	19200	19200	19200	19200	0
280	20231103	163600	150009510	19200	19200	19200	19200	0
281	20231103	163500	150009510	19200	19200	19200	19200	0
282	20231103	163400	150009510	19200	19200	19200	19200	0
283	20231103	163300	150009510	19200	19200	19200	19200	0
284	20231103	163200	150009510	19200	19200	19200	19200	0
285	20231103	163100	150009510	19200	19200	19200	19200	0
286	20231103	163000	150009510	19200	19200	19200	19200	0
287	20231103	162900	150009510	19200	19200	19200	19200	0
288	20231103	162800	150009510	19200	19200	19200	19200	0
289	20231103	162700	150009510	19200	19200	19200	19200	0
290	20231103	162600	150009510	19200	19200	19200	19200	0
291	20231103	162500	150009510	19200	19200	19200	19200	0
292	20231103	162400	150009510	19200	19200	19200	19200	0
293	20231103	162300	150009510	19200	19200	19200	19200	0
294	20231103	162200	150009510	19200	19200	19200	19200	0
295	20231103	162100	150009510	19200	19200	19200	19200	0
296	20231103	162000	150009510	19200	19200	19200	19200	0
297	20231103	161900	150009510	19200	19200	19200	19200	0
298	20231103	161800	150009510	19200	19200	19200	19200	0
299	20231103	161700	150009510	19200	19200	19200	19200	0
300	20231103	161600	150009510	19200	19200	19200	19200	0
301	20231103	161500	150009510	19200	19200	19200	19200	0
302	20231103	161400	150009510	19200	19200	19200	19200	261
303	20231103	161300	150009510	19200	19200	19200	19200	0
304	20231103	161200	150009510	19200	19200	19200	19200	0
305	20231103	161100	150009510	19200	19200	19200	19200	0
306	20231103	161000	150009510	19200	19200	19200	19200	0
307	20231103	160900	150009510	19200	19200	19200	19200	0
308	20231103	160800	150009510	19200	19200	19200	19200	0
309	20231103	160700	150009510	19200	19200	19200	19200	0
310	20231103	160600	150009510	19200	19200	19200	19200	0
311	20231103	160500	150009510	19200	19200	19200	19200	0
312	20231103	160400	150009510	19200	19200	19200	19200	0
313	20231103	160300	150009510	19200	19200	19200	19200	0
314	20231103	160200	150009510	19200	19200	19200	19200	0
315	20231103	160100	150009510	19200	19200	19200	19200	0
316	20231103	160000	150009510	19200	19200	19200	19200	0
317	20231103	155900	150009510	19200	19200	19200	19200	0
318	20231103	155800	150009510	19200	19200	19200	19200	0
319	20231103	155700	150009510	19200	19200	19200	19200	0
320	20231103	155600	150009510	19200	19200	19200	19200	0
321	20231103	155500	150009510	19200	19200	19200	19200	0
322	20231103	155400	150009510	19200	19200	19200	19200	0
323	20231103	155300	150009510	19200	19200	19200	19200	0
324	20231103	155200	150009510	19200	19200	19200	19200	0
325	20231103	155100	150009510	19200	19200	19200	19200	0
326	20231103	155000	150009510	19200	19200	19200	19200	0
327	20231103	154900	150009510	19200	19200	19200	19200	0
328	20231103	154800	150009510	19200	19200	19200	19200	0
329	20231103	154700	150009510	19200	19200	19200	19200	0
330	20231103	154600	150009510	19200	19200	19200	19200	0
331	20231103	154500	150009510	19200	19200	19200	19200	0
332	20231103	154400	150009510	19200	19200	19200	19200	261
333	20231103	154300	150009510	19200	19200	19200	19200	0
334	20231103	154200	150009510	19200	19200	19200	19200	0
335	20231103	154100	150009510	19200	19200	19200	19200	0
336	20231103	154000	150009510	19200	19200	19200	19200	0
337	20231103	153900	150009510	19200	19200	19200	19200	0
338	20231103	153800	150009510	19200	19200	19200	19200	0
339	20231103	153700	150009510	19200	19200	19200	19200	0
340	20231103	153600	150009510	19200	19200	19200	19200	0
341	20231103	153500	150009510	19200	19200	19200	19200	0
342	20231103	153400	150009510	19200	19200	19200	19200	0
343	20231103	153300	150009510	19200	19200	19200	19200	0
344	20231103	153200	150009510	19200	19200	19200	19200	0
345	20231103	153100	150009510	19200	19200	19200	19200	0
346	20231103	153000	150009510	19200	19200	19200	19200	261
347	20231103	152900	144998310	19180	19180	19180	19180	0
348	20231103	152800	144998310	19180	19180	19180	19180	0
349	20231103	152700	144998310	19180	19180	19180	19180	0
350	20231103	152600	144998310	19180	19180	19180	19180	0
351	20231103	152500	144998310	19180	19180	19180	19180	0
352	20231103	152400	144998310	19180	19180	19180	19180	0
353	20231103	152300	144998310	19180	19180	19180	19180	0
354	20231103	152200	144998310	19180	19180	19180	19180	0
355	20231103	152100	144998310	19180	19180	19180	19180	0
356	20231103	152000	144998310	19180	19180	19180	19180	0
357	20231103	151900	144998310	19180	19180	19180	19180	0
358	20231103	151800	144998310	19180	19180	19180	19180	5
359	20231103	151700	144902410	19180	19180	19180	19180	0
360	20231103	151600	144902410	19180	19180	19180	19180	0
361	20231103	151500	144902410	19180	19180	19180	19180	0
362	20231103	151400	144902410	19180	19180	19180	19180	0
363	20231103	151300	144902410	19180	19180	19180	19180	12
364	20231103	151200	144672250	19090	19090	19090	19090	0
365	20231103	151100	144672250	19090	19090	19090	19090	0
366	20231103	151000	144672250	19090	19090	19090	19090	0
367	20231103	150900	144672250	19090	19090	19090	19090	5
368	20231103	150800	144576800	19090	19150	19150	19090	20
369	20231103	150700	144194790	19220	19220	19220	19220	0
370	20231103	150600	144194790	19220	19100	19220	19090	67
371	20231103	150500	142914300	19100	19220	19220	19100	63
372	20231103	150400	141708840	19100	19110	19110	19100	69
373	20231103	150300	140390310	19110	19110	19110	19110	0
374	20231103	150200	140390310	19110	19110	19110	19110	0
375	20231103	150100	140390310	19110	19110	19110	19110	0
376	20231103	150000	140390310	19110	19110	19110	19110	0
377	20231103	145900	140390310	19110	19110	19110	19110	0
378	20231103	145800	140390310	19110	19110	19110	19110	0
379	20231103	145700	140390310	19110	19110	19110	19110	0
380	20231103	145600	140390310	19110	19110	19110	19110	1
381	20231103	145500	140371200	19110	19110	19110	19110	20
382	20231103	145400	139989000	19110	19110	19110	19110	0
383	20231103	145300	139989000	19110	19120	19120	19110	140
384	20231103	145200	137312600	19230	19230	19230	19230	0
385	20231103	145100	137312600	19230	19230	19230	19230	0
386	20231103	145000	137312600	19230	19230	19230	19230	0
387	20231103	144900	137312600	19230	19230	19230	19230	0
388	20231103	144800	137312600	19230	19220	19230	19220	61
389	20231103	144700	136140140	19220	19220	19220	19220	6
390	20231103	144600	136024820	19220	19180	19220	19180	122
391	20231103	144500	133683450	19180	19180	19180	19180	134
392	20231103	144400	131113330	19100	19100	19100	19100	0
393	20231103	144300	131113330	19100	19100	19100	19100	2
394	20231103	144200	131075130	19090	19090	19090	19090	0
395	20231103	144100	131075130	19090	19090	19090	19090	0
396	20231103	144000	131075130	19090	19090	19090	19090	0
397	20231103	143900	131075130	19090	19090	19090	19090	2
398	20231103	143800	131036950	19090	19090	19090	19090	7
399	20231103	143700	130903320	19180	19180	19180	19180	0
400	20231103	143600	130903320	19180	19180	19180	19180	0
401	20231103	143500	130903320	19180	19180	19180	19180	0
402	20231103	143400	130903320	19180	19180	19180	19180	0
403	20231103	143300	130903320	19180	19180	19180	19180	0
404	20231103	143200	130903320	19180	19180	19180	19180	19
405	20231103	143100	130538900	19180	19180	19180	19180	0
406	20231103	143000	130538900	19180	19180	19180	19180	0
407	20231103	142900	130538900	19180	19180	19180	19180	0
408	20231103	142800	130538900	19180	19180	19180	19180	0
409	20231103	142700	130538900	19180	19180	19180	19180	0
410	20231103	142600	130538900	19180	19180	19180	19180	0
411	20231103	142500	130538900	19180	19180	19180	19180	0
412	20231103	142400	130538900	19180	19180	19180	19180	5
413	20231103	142300	130443000	19070	19070	19070	19070	15
414	20231103	142200	130156950	19070	19170	19170	19070	10
415	20231103	142100	129965750	19170	19170	19170	19170	0
416	20231103	142000	129965750	19170	19170	19170	19170	0
417	20231103	141900	129965750	19170	19170	19170	19170	20
418	20231103	141800	129582350	19170	19170	19170	19170	0
419	20231103	141700	129582350	19170	19170	19170	19170	0
420	20231103	141600	129582350	19170	19170	19170	19170	0
421	20231103	141500	129582350	19170	19170	19170	19170	0
422	20231103	141400	129582350	19170	19170	19170	19170	0
423	20231103	141300	129582350	19170	19170	19170	19170	0
424	20231103	141200	129582350	19170	19170	19170	19170	4
425	20231103	141100	129505670	19170	19170	19170	19170	1
426	20231103	141000	129486500	19160	19160	19160	19160	1
427	20231103	140900	129467340	19050	19050	19050	19050	0
428	20231103	140800	129467340	19050	19050	19050	19050	1
429	20231103	140700	129448290	19040	19040	19040	19040	0
430	20231103	140600	129448290	19040	19040	19040	19040	3
431	20231103	140500	129391170	19160	19160	19160	19160	0
432	20231103	140400	129391170	19160	19160	19160	19160	10
433	20231103	140300	129199570	19030	19030	19030	19030	7
434	20231103	140200	129066360	19160	19160	19160	19160	0
435	20231103	140100	129066360	19160	19160	19160	19160	0
436	20231103	140000	129066360	19160	19160	19160	19160	0
437	20231103	135900	129066360	19160	19160	19160	19160	5
438	20231103	135800	128970560	19160	19160	19160	19160	0
439	20231103	135700	128970560	19160	19160	19160	19160	0
440	20231103	135600	128970560	19160	19160	19160	19160	0
441	20231103	135500	128970560	19160	19160	19160	19160	0
442	20231103	135400	128970560	19160	19160	19160	19160	0
443	20231103	135300	128970560	19160	19160	19160	19160	0
444	20231103	135200	128970560	19160	19160	19160	19160	7
445	20231103	135100	128836440	19150	19150	19150	19150	6
446	20231103	135000	128721540	19140	19140	19140	19140	22
447	20231103	134900	128300460	19140	19140	19140	19140	0
448	20231103	134800	128300460	19140	19140	19140	19140	0
449	20231103	134700	128300460	19140	19140	19140	19140	0
450	20231103	134600	128300460	19140	19140	19140	19140	0
451	20231103	134500	128300460	19140	19140	19140	19140	0
452	20231103	134400	128300460	19140	19140	19140	19140	0
453	20231103	134300	128300460	19140	19140	19140	19140	0
454	20231103	134200	128300460	19140	19140	19140	19140	1
455	20231103	134100	128281320	19130	19100	19130	19100	12
456	20231103	134000	128052060	19090	19060	19090	19060	5
457	20231103	133900	127956680	19050	19050	19050	19050	3
458	20231103	133800	127899530	19040	19040	19040	19040	0
459	20231103	133700	127899530	19040	19040	19040	19040	1
460	20231103	133600	127880490	19030	19030	19030	19030	17
461	20231103	133500	127556980	19030	19030	19030	19030	3
462	20231103	133400	127499890	19020	19020	19020	19020	0
463	20231103	133300	127499890	19020	19020	19020	19020	1
464	20231103	133200	127480870	19020	19020	19020	19020	0
465	20231103	133100	127480870	19020	19020	19020	19020	0
466	20231103	133000	127480870	19020	19020	19020	19020	0
467	20231103	132900	127480870	19020	19020	19020	19020	2
468	20231103	132800	127442830	19020	19020	19020	19020	1
469	20231103	132700	127423810	19020	19020	19020	19020	2
470	20231103	132600	127385770	19020	19080	19080	19000	44
471	20231103	132500	126547890	19070	19070	19070	19070	0
472	20231103	132400	126547890	19070	19070	19070	19070	0
473	20231103	132300	126547890	19070	19070	19070	19070	0
474	20231103	132200	126547890	19070	19070	19070	19070	18
475	20231103	132100	126204630	19070	19070	19070	19070	10
476	20231103	132000	126013930	19080	19080	19080	19080	55
477	20231103	131900	124964530	19170	19170	19170	19170	0
478	20231103	131800	124964530	19170	19170	19170	19170	2
479	20231103	131700	124926190	19180	19180	19180	19180	0
480	20231103	131600	124926190	19180	19180	19180	19180	0
481	20231103	131500	124926190	19180	19180	19180	19180	0
482	20231103	131400	124926190	19180	19180	19180	19180	0
483	20231103	131300	124926190	19180	19180	19180	19180	0
484	20231103	131200	124926190	19180	19180	19180	19180	0
485	20231103	131100	124926190	19180	19180	19180	19180	1
486	20231103	131000	124907010	19170	19170	19170	19170	0
487	20231103	130900	124907010	19170	19170	19170	19170	0
488	20231103	130800	124907010	19170	19170	19170	19170	0
489	20231103	130700	124907010	19170	19170	19170	19170	0
490	20231103	130600	124907010	19170	19170	19170	19170	2
491	20231103	130500	124868670	19170	19170	19170	19170	0
492	20231103	130400	124868670	19170	19170	19170	19170	1
493	20231103	130300	124849500	19170	19170	19170	19170	0
494	20231103	130200	124849500	19170	19170	19170	19170	1
495	20231103	130100	124830330	19180	19180	19180	19180	0
496	20231103	130000	124830330	19180	19180	19180	19180	0
497	20231103	125900	124830330	19180	19180	19180	19180	0
498	20231103	125800	124830330	19180	19180	19180	19180	0
499	20231103	125700	124830330	19180	19180	19180	19180	0
500	20231103	125600	124830330	19180	19180	19180	19180	0
501	20231103	125500	124830330	19180	19180	19180	19180	20
502	20231103	125400	124446730	19180	19160	19180	19160	89
503	20231103	125300	122740570	19080	19080	19080	19080	0
504	20231103	125200	122740570	19080	19080	19080	19080	0
505	20231103	125100	122740570	19080	19080	19080	19080	0
506	20231103	125000	122740570	19080	19080	19080	19080	0
507	20231103	124900	122740570	19080	19080	19080	19080	1
508	20231103	124800	122721490	19090	19100	19100	19090	18
509	20231103	124700	122377860	19090	19090	19090	19090	0
510	20231103	124600	122377860	19090	19100	19100	19090	40
511	20231103	124500	121614240	19140	19140	19140	19140	0
512	20231103	124400	121614240	19140	19160	19160	19140	59
513	20231103	124300	120484000	19150	19150	19150	19140	4
514	20231103	124200	120407410	19160	19090	19160	19090	11
515	20231103	124100	120197000	19080	19080	19080	19080	0
516	20231103	124000	120197000	19080	19080	19080	19080	0
517	20231103	123900	120197000	19080	19080	19080	19080	0
518	20231103	123800	120197000	19080	19080	19080	19080	0
519	20231103	123700	120197000	19080	19080	19080	19080	0
520	20231103	123600	120197000	19080	19080	19080	19080	0
521	20231103	123500	120197000	19080	19080	19080	19080	0
522	20231103	123400	120197000	19080	19080	19080	19080	0
523	20231103	123300	120197000	19080	19100	19100	19080	297
524	20231103	123200	114527250	19150	19150	19150	19150	0
525	20231103	123100	114527250	19150	19150	19150	19150	0
526	20231103	123000	114527250	19150	19150	19150	19150	0
527	20231103	122900	114527250	19150	19180	19180	19150	134
528	20231103	122800	111959050	19300	19280	19300	19280	13
529	20231103	122700	111708190	19170	19170	19170	19170	5
530	20231103	122600	111612340	19170	19180	19180	19170	15
531	20231103	122500	111324750	19170	19170	19170	19170	0
532	20231103	122400	111324750	19170	19170	19170	19170	0
533	20231103	122300	111324750	19170	19170	19170	19170	0
534	20231103	122200	111324750	19170	19170	19170	19170	0
535	20231103	122100	111324750	19170	19170	19170	19170	0
536	20231103	122000	111324750	19170	19170	19170	19170	0
537	20231103	121900	111324750	19170	19170	19170	19170	0
538	20231103	121800	111324750	19170	19170	19170	19170	0
539	20231103	121700	111324750	19170	19170	19170	19170	0
540	20231103	121600	111324750	19170	19170	19170	19170	0
541	20231103	121500	111324750	19170	19170	19170	19170	0
542	20231103	121400	111324750	19170	19170	19170	19170	0
543	20231103	121300	111324750	19170	19170	19170	19170	0
544	20231103	121200	111324750	19170	19170	19170	19170	0
545	20231103	121100	111324750	19170	19170	19170	19170	0
546	20231103	121000	111324750	19170	19170	19170	19170	0
547	20231103	120900	111324750	19170	19170	19170	19170	50
548	20231103	120800	110366250	19170	19170	19170	19170	0
549	20231103	120700	110366250	19170	19170	19170	19170	170
550	20231103	120600	107107350	19170	19220	19220	19170	50
551	20231103	120500	106147850	19220	19220	19220	19220	0
552	20231103	120400	106147850	19220	19220	19220	19220	0
553	20231103	120300	106147850	19220	19220	19220	19220	2
554	20231103	120200	106109410	19300	19300	19300	19300	0
555	20231103	120100	106109410	19300	19300	19300	19300	0
556	20231103	120000	106109410	19300	19300	19300	19300	0
557	20231103	115900	106109410	19300	19300	19300	19300	0
558	20231103	115800	106109410	19300	19300	19300	19300	0
559	20231103	115700	106109410	19300	19300	19300	19300	0
560	20231103	115600	106109410	19300	19300	19300	19300	18
561	20231103	115500	105762010	19320	19320	19320	19320	0
562	20231103	115400	105762010	19320	19320	19320	19320	0
563	20231103	115300	105762010	19320	19320	19320	19320	0
564	20231103	115200	105762010	19320	19320	19320	19320	0
565	20231103	115100	105762010	19320	19320	19320	19320	1
566	20231103	115000	105742690	19320	19320	19320	19320	0
567	20231103	114900	105742690	19320	19320	19320	19320	0
568	20231103	114800	105742690	19320	19320	19320	19320	0
569	20231103	114700	105742690	19320	19320	19320	19320	0
570	20231103	114600	105742690	19320	19320	19320	19320	0
571	20231103	114500	105742690	19320	19320	19320	19320	0
572	20231103	114400	105742690	19320	19320	19320	19320	0
573	20231103	114300	105742690	19320	19320	19320	19320	0
574	20231103	114200	105742690	19320	19320	19320	19320	0
575	20231103	114100	105742690	19320	19320	19320	19320	0
576	20231103	114000	105742690	19320	19320	19320	19320	0
577	20231103	113900	105742690	19320	19320	19320	19320	0
578	20231103	113800	105742690	19320	19320	19320	19320	0
579	20231103	113700	105742690	19320	19320	19320	19320	0
580	20231103	113600	105742690	19320	19320	19320	19320	4
581	20231103	113500	105665410	19320	19320	19320	19320	0
582	20231103	113400	105665410	19320	19320	19320	19320	0
583	20231103	113300	105665410	19320	19320	19320	19320	10
584	20231103	113200	105472210	19330	19220	19330	19220	104
585	20231103	113100	103472920	19210	19210	19210	19210	0
586	20231103	113000	103472920	19210	19210	19210	19210	0
587	20231103	112900	103472920	19210	19210	19210	19210	0
588	20231103	112800	103472920	19210	19210	19210	19210	0
589	20231103	112700	103472920	19210	19210	19210	19210	0
590	20231103	112600	103472920	19210	19210	19210	19210	0
591	20231103	112500	103472920	19210	19210	19210	19210	0
592	20231103	112400	103472920	19210	19210	19210	19210	0
593	20231103	112300	103472920	19210	19210	19210	19210	0
594	20231103	112200	103472920	19210	19210	19210	19210	1
595	20231103	112100	103453710	19230	19210	19230	19210	25
596	20231103	112000	102973360	19230	19230	19230	19230	0
597	20231103	111900	102973360	19230	19230	19230	19230	10
598	20231103	111800	102781060	19250	19250	19250	19250	0
599	20231103	111700	102781060	19250	19250	19250	19250	0
600	20231103	111600	102781060	19250	19250	19250	19250	0
601	20231103	111500	102781060	19250	19270	19270	19240	16
602	20231103	111400	102473030	19260	19260	19260	19260	0
603	20231103	111300	102473030	19260	19260	19260	19260	0
604	20231103	111200	102473030	19260	19260	19260	19260	0
605	20231103	111100	102473030	19260	19260	19260	19260	0
606	20231103	111000	102473030	19260	19330	19330	19260	181
607	20231103	110900	98981370	19330	19330	19330	19330	1
608	20231103	110800	98962040	19340	19340	19340	19340	1
609	20231103	110700	98942700	19170	19170	19170	19170	197
610	20231103	110600	95166210	19170	19170	19170	19170	8
611	20231103	110500	95012850	19190	19190	19190	19190	0
612	20231103	110400	95012850	19190	19190	19190	19190	0
613	20231103	110300	95012850	19190	19190	19190	19190	0
614	20231103	110200	95012850	19190	19230	19230	19190	52
615	20231103	110100	94013690	19240	19240	19240	19240	0
616	20231103	110000	94013690	19240	19250	19250	19240	18
617	20231103	105900	93667340	19250	19250	19250	19250	0
618	20231103	105800	93667340	19250	19250	19250	19250	0
619	20231103	105700	93667340	19250	19250	19250	19250	0
620	20231103	105600	93667340	19250	19250	19250	19250	1
621	20231103	105500	93648090	19250	19250	19250	19250	0
622	20231103	105400	93648090	19250	19250	19250	19250	1
623	20231103	105300	93628840	19250	19250	19250	19250	0
624	20231103	105200	93628840	19250	19230	19250	19230	37
625	20231103	105100	92916730	19230	19230	19230	19230	0
626	20231103	105000	92916730	19230	19230	19230	19230	7
627	20231103	104900	92782120	19220	19220	19220	19220	0
628	20231103	104800	92782120	19220	19220	19220	19220	16
629	20231103	104700	92474600	19180	19180	19180	19180	0
630	20231103	104600	92474600	19180	19180	19180	19180	0
631	20231103	104500	92474600	19180	19180	19180	19180	1
632	20231103	104400	92455420	19180	19180	19180	19180	0
633	20231103	104300	92455420	19180	19180	19180	19180	0
634	20231103	104200	92455420	19180	19140	19180	19140	190
635	20231103	104100	88813490	19130	19130	19130	19130	0
636	20231103	104000	88813490	19130	19130	19130	19130	0
637	20231103	103900	88813490	19130	19130	19130	19130	0
638	20231103	103800	88813490	19130	19130	19130	19130	0
639	20231103	103700	88813490	19130	19120	19130	19120	108
640	20231103	103600	86748450	19120	19120	19120	19120	10
641	20231103	103500	86557250	19060	19060	19060	19060	0
642	20231103	103400	86557250	19060	19060	19060	19060	3
643	20231103	103300	86500070	18950	18950	18950	18950	0
644	20231103	103200	86500070	18950	18950	18950	18950	0
645	20231103	103100	86500070	18950	18950	18950	18950	0
646	20231103	103000	86500070	18950	18950	18950	18950	4
647	20231103	102900	86424270	18950	18950	18950	18950	1
648	20231103	102800	86405320	18940	18940	18940	18940	0
649	20231103	102700	86405320	18940	18940	18940	18940	0
650	20231103	102600	86405320	18940	18940	18940	18940	0
651	20231103	102500	86405320	18940	18940	18940	18940	0
652	20231103	102400	86405320	18940	18940	18940	18940	1
653	20231103	102300	86386380	18940	18940	18940	18940	0
654	20231103	102200	86386380	18940	18930	18940	18930	32
655	20231103	102100	85780600	18940	18940	18940	18940	1
656	20231103	102000	85761660	19110	19110	19110	19110	0
657	20231103	101900	85761660	19110	19110	19110	19110	0
658	20231103	101800	85761660	19110	19110	19110	19110	0
659	20231103	101700	85761660	19110	19110	19110	19110	0
660	20231103	101600	85761660	19110	19100	19110	19100	10
661	20231103	101500	85570640	19130	19130	19130	19130	0
662	20231103	101400	85570640	19130	19130	19130	19130	0
663	20231103	101300	85570640	19130	19130	19130	19130	0
664	20231103	101200	85570640	19130	19130	19130	19130	0
665	20231103	101100	85570640	19130	19130	19130	19130	20
666	20231103	101000	85188040	19100	19100	19100	19100	20
667	20231103	100900	84806040	19100	19100	19100	19100	0
668	20231103	100800	84806040	19100	19100	19100	19100	0
669	20231103	100700	84806040	19100	19100	19100	19100	0
670	20231103	100600	84806040	19100	19130	19130	19100	101
671	20231103	100500	82876910	19100	19100	19100	19100	0
672	20231103	100400	82876910	19100	19100	19100	19100	1
673	20231103	100300	82857810	19100	19100	19100	19100	0
674	20231103	100200	82857810	19100	19100	19100	19100	10
675	20231103	100100	82666810	19100	19100	19100	19100	0
676	20231103	100000	82666810	19100	19040	19100	19040	49
677	20231103	095900	81731580	19100	19100	19100	19100	0
678	20231103	095800	81731580	19100	19100	19100	19100	0
679	20231103	095700	81731580	19100	19100	19100	19100	0
680	20231103	095600	81731580	19100	19100	19100	19100	0
681	20231103	095500	81731580	19100	19100	19100	19100	0
682	20231103	095400	81731580	19100	19100	19100	19100	0
683	20231103	095300	81731580	19100	19100	19100	19100	0
684	20231103	095200	81731580	19100	19100	19100	19100	0
685	20231103	095100	81731580	19100	19100	19100	19100	0
686	20231103	095000	81731580	19100	19100	19100	19100	1
687	20231103	094900	81712480	19140	19140	19140	19140	0
688	20231103	094800	81712480	19140	19140	19140	19140	0
689	20231103	094700	81712480	19140	19140	19140	19140	0
690	20231103	094600	81712480	19140	19140	19140	19140	1
691	20231103	094500	81693340	19150	19150	19150	19150	0
692	20231103	094400	81693340	19150	19150	19150	19150	0
693	20231103	094300	81693340	19150	19150	19150	19150	0
694	20231103	094200	81693340	19150	19150	19150	19150	0
695	20231103	094100	81693340	19150	19150	19150	19150	0
696	20231103	094000	81693340	19150	19150	19150	19150	0
697	20231103	093900	81693340	19150	19150	19150	19150	0
698	20231103	093800	81693340	19150	19150	19150	19150	0
699	20231103	093700	81693340	19150	19150	19150	19150	1
700	20231103	093600	81674190	19050	18970	19050	18970	73
701	20231103	093500	80289240	18970	18970	18970	18970	0
702	20231103	093400	80289240	18970	18970	18970	18970	8
703	20231103	093300	80137480	18970	18970	18970	18970	25
704	20231103	093200	79663230	18970	18840	18970	18840	935
705	20231103	093100	62047700	18840	18800	18840	18800	733
706	20231103	093000	48238700	18800	18800	18800	18800	100
707	20231103	092900	46358700	18800	18810	18810	18800	11
708	20231103	092800	46151800	18830	18840	18840	18830	146
709	20231103	092700	43401330	18840	18800	18840	18700	51
710	20231103	092600	42441960	18840	18920	18920	18800	304
711	20231103	092500	36710620	18920	19000	19000	18920	43
712	20231103	092400	35894220	19080	19000	19080	19000	18
713	20231103	092300	35551580	19000	19070	19070	19000	167
714	20231103	092200	32374450	19200	19200	19200	19200	0
715	20231103	092100	32374450	19200	19200	19200	19200	0
716	20231103	092000	32374450	19200	19200	19200	19200	1
717	20231103	091900	32355250	19200	19200	19200	19200	2
718	20231103	091800	32316850	19360	19360	19360	19360	0
719	20231103	091700	32316850	19360	19360	19370	19350	76
720	20231103	091600	30845260	19370	19370	19380	19370	60
721	20231103	091500	29683000	19440	19060	19440	19060	79
722	20231103	091400	28165490	19060	19050	19060	19050	34
723	20231103	091300	27517460	19050	19060	19060	19050	34
724	20231103	091200	26869570	19060	19060	19060	19060	52
725	20231103	091100	25878450	19060	19060	19060	19060	31
726	20231103	091000	25287590	19060	19060	19060	19060	0
727	20231103	090900	25287590	19060	19070	19070	19060	22
728	20231103	090800	24868070	19060	19060	19060	19060	1
729	20231103	090700	24849010	18970	18900	18970	18900	37
730	20231103	090600	24147520	18890	18890	18890	18890	1
731	20231103	090500	24128630	18890	19000	19000	18890	423
732	20231103	090400	16101170	19000	19220	19220	19000	370
733	20231103	090300	9014190	19230	19240	19240	19230	172
734	20231103	090200	5706580	19210	19210	19210	19210	0
735	20231103	090100	5706580	19210	19990	19990	19210	204
736	20231103	090000	1728980	18990	20000	20000	18990	87