KissMeData/019440/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	190300	268338310	13570	13570	13570	13570	154
3	20231103	190200	268338310	13570	13570	13570	13570	0
4	20231103	190100	268338310	13570	13570	13570	13570	0
5	20231103	190000	268338310	13570	13570	13570	13570	0
6	20231103	185900	268338310	13570	13570	13570	13570	0
7	20231103	185800	268338310	13570	13570	13570	13570	0
8	20231103	185700	268338310	13570	13570	13570	13570	0
9	20231103	185600	268338310	13570	13570	13570	13570	0
10	20231103	185500	268338310	13570	13570	13570	13570	0
11	20231103	185400	268338310	13570	13570	13570	13570	0
12	20231103	185300	268338310	13570	13570	13570	13570	0
13	20231103	185200	268338310	13570	13570	13570	13570	0
14	20231103	185100	268338310	13570	13570	13570	13570	0
15	20231103	185000	268338310	13570	13570	13570	13570	0
16	20231103	184900	268338310	13570	13570	13570	13570	0
17	20231103	184800	268338310	13570	13570	13570	13570	0
18	20231103	184700	268338310	13570	13570	13570	13570	0
19	20231103	184600	268338310	13570	13570	13570	13570	0
20	20231103	184500	268338310	13570	13570	13570	13570	0
21	20231103	184400	268338310	13570	13570	13570	13570	0
22	20231103	184300	268338310	13570	13570	13570	13570	0
23	20231103	184200	268338310	13570	13570	13570	13570	0
24	20231103	184100	268338310	13570	13570	13570	13570	0
25	20231103	184000	268338310	13570	13570	13570	13570	0
26	20231103	183900	268338310	13570	13570	13570	13570	0
27	20231103	183800	268338310	13570	13570	13570	13570	0
28	20231103	183700	268338310	13570	13570	13570	13570	0
29	20231103	183600	268338310	13570	13570	13570	13570	0
30	20231103	183500	268338310	13570	13570	13570	13570	0
31	20231103	183400	268338310	13570	13570	13570	13570	0
32	20231103	183300	268338310	13570	13570	13570	13570	154
33	20231103	183200	268338310	13570	13570	13570	13570	0
34	20231103	183100	268338310	13570	13570	13570	13570	0
35	20231103	183000	268338310	13570	13570	13570	13570	0
36	20231103	182900	268338310	13570	13570	13570	13570	0
37	20231103	182800	268338310	13570	13570	13570	13570	0
38	20231103	182700	268338310	13570	13570	13570	13570	0
39	20231103	182600	268338310	13570	13570	13570	13570	0
40	20231103	182500	268338310	13570	13570	13570	13570	0
41	20231103	182400	268338310	13570	13570	13570	13570	0
42	20231103	182300	268338310	13570	13570	13570	13570	0
43	20231103	182200	268338310	13570	13570	13570	13570	0
44	20231103	182100	268338310	13570	13570	13570	13570	0
45	20231103	182000	268338310	13570	13570	13570	13570	0
46	20231103	181900	268338310	13570	13570	13570	13570	0
47	20231103	181800	268338310	13570	13570	13570	13570	0
48	20231103	181700	268338310	13570	13570	13570	13570	0
49	20231103	181600	268338310	13570	13570	13570	13570	0
50	20231103	181500	268338310	13570	13570	13570	13570	0
51	20231103	181400	268338310	13570	13570	13570	13570	0
52	20231103	181300	268338310	13570	13570	13570	13570	0
53	20231103	181200	268338310	13570	13570	13570	13570	0
54	20231103	181100	268338310	13570	13570	13570	13570	0
55	20231103	181000	268338310	13570	13570	13570	13570	0
56	20231103	180900	268338310	13570	13570	13570	13570	0
57	20231103	180800	268338310	13570	13570	13570	13570	0
58	20231103	180700	268338310	13570	13570	13570	13570	0
59	20231103	180600	268338310	13570	13570	13570	13570	0
60	20231103	180500	268338310	13570	13570	13570	13570	0
61	20231103	180400	268338310	13570	13570	13570	13570	0
62	20231103	180300	268338310	13570	13570	13570	13570	154
63	20231103	180200	268338310	13570	13570	13570	13570	0
64	20231103	180100	268338310	13570	13570	13570	13570	0
65	20231103	180000	268338310	13570	13570	13570	13570	0
66	20231103	175900	268338310	13570	13570	13570	13570	0
67	20231103	175800	268338310	13570	13570	13570	13570	0
68	20231103	175700	268338310	13570	13570	13570	13570	0
69	20231103	175600	268338310	13570	13570	13570	13570	0
70	20231103	175500	268338310	13570	13570	13570	13570	0
71	20231103	175400	268338310	13570	13570	13570	13570	0
72	20231103	175300	268338310	13570	13570	13570	13570	0
73	20231103	175200	268338310	13570	13570	13570	13570	0
74	20231103	175100	268338310	13570	13570	13570	13570	0
75	20231103	175000	268338310	13570	13570	13570	13570	0
76	20231103	174900	268338310	13570	13570	13570	13570	0
77	20231103	174800	268338310	13570	13570	13570	13570	0
78	20231103	174700	268338310	13570	13570	13570	13570	0
79	20231103	174600	268338310	13570	13570	13570	13570	0
80	20231103	174500	268338310	13570	13570	13570	13570	0
81	20231103	174400	268338310	13570	13570	13570	13570	0
82	20231103	174300	268338310	13570	13570	13570	13570	0
83	20231103	174200	268338310	13570	13570	13570	13570	0
84	20231103	174100	268338310	13570	13570	13570	13570	0
85	20231103	174000	268338310	13570	13570	13570	13570	0
86	20231103	173900	268338310	13570	13570	13570	13570	0
87	20231103	173800	268338310	13570	13570	13570	13570	0
88	20231103	173700	268338310	13570	13570	13570	13570	0
89	20231103	173600	268338310	13570	13570	13570	13570	0
90	20231103	173500	268338310	13570	13570	13570	13570	0
91	20231103	173400	268338310	13570	13570	13570	13570	0
92	20231103	173300	268338310	13570	13570	13570	13570	154
93	20231103	173200	268338310	13570	13570	13570	13570	0
94	20231103	173100	268338310	13570	13570	13570	13570	0
95	20231103	173000	268338310	13570	13570	13570	13570	0
96	20231103	172900	268338310	13570	13570	13570	13570	0
97	20231103	172800	268338310	13570	13570	13570	13570	0
98	20231103	172700	268338310	13570	13570	13570	13570	0
99	20231103	172600	268338310	13570	13570	13570	13570	0
100	20231103	172500	268338310	13570	13570	13570	13570	0
101	20231103	172400	268338310	13570	13570	13570	13570	0
102	20231103	172300	268338310	13570	13570	13570	13570	0
103	20231103	172200	268338310	13570	13570	13570	13570	0
104	20231103	172100	268338310	13570	13570	13570	13570	0
105	20231103	172000	268338310	13570	13570	13570	13570	0
106	20231103	171900	268338310	13570	13570	13570	13570	0
107	20231103	171800	268338310	13570	13570	13570	13570	0
108	20231103	171700	268338310	13570	13570	13570	13570	0
109	20231103	171600	268338310	13570	13570	13570	13570	0
110	20231103	171500	268338310	13570	13570	13570	13570	0
111	20231103	171400	268338310	13570	13570	13570	13570	0
112	20231103	171300	268338310	13570	13570	13570	13570	0
113	20231103	171200	268338310	13570	13570	13570	13570	0
114	20231103	171100	268338310	13570	13570	13570	13570	0
115	20231103	171000	268338310	13570	13570	13570	13570	0
116	20231103	170900	268338310	13570	13570	13570	13570	0
117	20231103	170800	268338310	13570	13570	13570	13570	0
118	20231103	170700	268338310	13570	13570	13570	13570	0
119	20231103	170600	268338310	13570	13570	13570	13570	0
120	20231103	170500	268338310	13570	13570	13570	13570	0
121	20231103	170400	268338310	13570	13570	13570	13570	0
122	20231103	170300	268338310	13570	13570	13570	13570	154
123	20231103	170200	268338310	13570	13570	13570	13570	0
124	20231103	170100	268338310	13570	13570	13570	13570	0
125	20231103	170000	268338310	13570	13570	13570	13570	0
126	20231103	165900	268338310	13570	13570	13570	13570	0
127	20231103	165800	268338310	13570	13570	13570	13570	0
128	20231103	165700	268338310	13570	13570	13570	13570	0
129	20231103	165600	268338310	13570	13570	13570	13570	0
130	20231103	165500	268338310	13570	13570	13570	13570	0
131	20231103	165400	268338310	13570	13570	13570	13570	0
132	20231103	165300	268338310	13570	13570	13570	13570	0
133	20231103	165200	268338310	13570	13570	13570	13570	0
134	20231103	165100	268338310	13570	13570	13570	13570	0
135	20231103	165000	268338310	13570	13570	13570	13570	0
136	20231103	164900	268338310	13570	13570	13570	13570	0
137	20231103	164800	268338310	13570	13570	13570	13570	0
138	20231103	164700	268338310	13570	13570	13570	13570	0
139	20231103	164600	268338310	13570	13570	13570	13570	0
140	20231103	164500	268338310	13570	13570	13570	13570	0
141	20231103	164400	268338310	13570	13570	13570	13570	0
142	20231103	164300	268338310	13570	13570	13570	13570	0
143	20231103	164200	268338310	13570	13570	13570	13570	0
144	20231103	164100	268338310	13570	13570	13570	13570	0
145	20231103	164000	268338310	13570	13570	13570	13570	0
146	20231103	163900	268338310	13570	13570	13570	13570	0
147	20231103	163800	268338310	13570	13570	13570	13570	0
148	20231103	163700	268338310	13570	13570	13570	13570	0
149	20231103	163600	268338310	13570	13570	13570	13570	0
150	20231103	163500	268338310	13570	13570	13570	13570	0
151	20231103	163400	268338310	13570	13570	13570	13570	0
152	20231103	163300	268338310	13570	13570	13570	13570	154
153	20231103	163200	268338310	13570	13570	13570	13570	0
154	20231103	163100	268338310	13570	13570	13570	13570	0
155	20231103	163000	268338310	13570	13570	13570	13570	0
156	20231103	162900	268338310	13570	13570	13570	13570	0
157	20231103	162800	268338310	13570	13570	13570	13570	0
158	20231103	162700	268338310	13570	13570	13570	13570	0
159	20231103	162600	268338310	13570	13570	13570	13570	0
160	20231103	162500	268338310	13570	13570	13570	13570	0
161	20231103	162400	268338310	13570	13570	13570	13570	0
162	20231103	162300	268338310	13570	13570	13570	13570	0
163	20231103	162200	268338310	13570	13570	13570	13570	0
164	20231103	162100	268338310	13570	13570	13570	13570	0
165	20231103	162000	268338310	13570	13570	13570	13570	0
166	20231103	161900	268338310	13570	13570	13570	13570	0
167	20231103	161800	268338310	13570	13570	13570	13570	0
168	20231103	161700	268338310	13570	13570	13570	13570	0
169	20231103	161600	268338310	13570	13570	13570	13570	0
170	20231103	161500	268338310	13570	13570	13570	13570	0
171	20231103	161400	268338310	13570	13570	13570	13570	0
172	20231103	161300	268338310	13570	13570	13570	13570	0
173	20231103	161200	268338310	13570	13570	13570	13570	0
174	20231103	161100	268338310	13570	13570	13570	13570	0
175	20231103	161000	268338310	13570	13570	13570	13570	0
176	20231103	160900	268338310	13570	13570	13570	13570	0
177	20231103	160800	268338310	13570	13570	13570	13570	0
178	20231103	160700	268338310	13570	13570	13570	13570	0
179	20231103	160600	268338310	13570	13570	13570	13570	0
180	20231103	160500	268338310	13570	13570	13570	13570	0
181	20231103	160400	268338310	13570	13570	13570	13570	0
182	20231103	160300	268338310	13570	13570	13570	13570	154
183	20231103	160200	268338310	13570	13570	13570	13570	0
184	20231103	160100	268338310	13570	13570	13570	13570	0
185	20231103	160000	268338310	13570	13570	13570	13570	0
186	20231103	155900	268338310	13570	13570	13570	13570	0
187	20231103	155800	268338310	13570	13570	13570	13570	0
188	20231103	155700	268338310	13570	13570	13570	13570	0
189	20231103	155600	268338310	13570	13570	13570	13570	0
190	20231103	155500	268338310	13570	13570	13570	13570	0
191	20231103	155400	268338310	13570	13570	13570	13570	0
192	20231103	155300	268338310	13570	13570	13570	13570	0
193	20231103	155200	268338310	13570	13570	13570	13570	0
194	20231103	155100	268338310	13570	13570	13570	13570	0
195	20231103	155000	268338310	13570	13570	13570	13570	0
196	20231103	154900	268338310	13570	13570	13570	13570	0
197	20231103	154800	268338310	13570	13570	13570	13570	0
198	20231103	154700	268338310	13570	13570	13570	13570	0
199	20231103	154600	268338310	13570	13570	13570	13570	0
200	20231103	154500	268338310	13570	13570	13570	13570	0
201	20231103	154400	268338310	13570	13570	13570	13570	0
202	20231103	154300	268338310	13570	13570	13570	13570	0
203	20231103	154200	268338310	13570	13570	13570	13570	0
204	20231103	154100	268338310	13570	13570	13570	13570	0
205	20231103	154000	268338310	13570	13570	13570	13570	0
206	20231103	153900	268338310	13570	13570	13570	13570	0
207	20231103	153800	268338310	13570	13570	13570	13570	0
208	20231103	153700	268338310	13570	13570	13570	13570	0
209	20231103	153600	268338310	13570	13570	13570	13570	0
210	20231103	153500	268338310	13570	13570	13570	13570	0
211	20231103	153400	268338310	13570	13570	13570	13570	0
212	20231103	153300	268338310	13570	13570	13570	13570	154
213	20231103	153200	268338310	13570	13570	13570	13570	0
214	20231103	153100	268338310	13570	13570	13570	13570	0
215	20231103	153000	268338310	13570	13570	13570	13570	154
216	20231103	152900	266248530	13570	13570	13570	13570	0
217	20231103	152800	266248530	13570	13570	13570	13570	0
218	20231103	152700	266248530	13570	13570	13570	13570	0
219	20231103	152600	266248530	13570	13570	13570	13570	0
220	20231103	152500	266248530	13570	13570	13570	13570	0
221	20231103	152400	266248530	13570	13570	13570	13570	0
222	20231103	152300	266248530	13570	13570	13570	13570	0
223	20231103	152200	266248530	13570	13570	13570	13570	0
224	20231103	152100	266248530	13570	13570	13570	13570	0
225	20231103	152000	266248530	13570	13570	13570	13570	0
226	20231103	151900	266248530	13570	13570	13570	13570	0
227	20231103	151800	266248530	13570	13570	13570	13570	0
228	20231103	151700	266248530	13570	13570	13570	13570	0
229	20231103	151600	266248530	13570	13570	13570	13570	0
230	20231103	151500	266248530	13570	13570	13570	13570	0
231	20231103	151400	266248530	13570	13570	13570	13570	0
232	20231103	151300	266248530	13570	13570	13570	13570	0
233	20231103	151200	266248530	13570	13570	13570	13570	0
234	20231103	151100	266248530	13570	13570	13570	13570	20
235	20231103	151000	265977130	13660	13660	13660	13660	0
236	20231103	150900	265977130	13660	13660	13660	13660	0
237	20231103	150800	265977130	13660	13660	13660	13660	0
238	20231103	150700	265977130	13660	13660	13660	13660	106
239	20231103	150600	264529170	13650	13650	13650	13650	0
240	20231103	150500	264529170	13650	13650	13650	13650	93
241	20231103	150400	263259720	13660	13640	13660	13640	100
242	20231103	150300	261894150	13640	13640	13640	13640	222
243	20231103	150200	258866070	13640	13580	13640	13580	408
244	20231103	150100	253312120	13570	13570	13570	13570	0
245	20231103	150000	253312120	13570	13570	13570	13570	0
246	20231103	145900	253312120	13570	13570	13570	13570	0
247	20231103	145800	253312120	13570	13570	13570	13570	1
248	20231103	145700	253298550	13570	13570	13570	13570	0
249	20231103	145600	253298550	13570	13510	13570	13510	860
250	20231103	145500	241648290	13460	13460	13460	13460	0
251	20231103	145400	241648290	13460	13460	13460	13460	12
252	20231103	145300	241486770	13470	13470	13470	13460	130
253	20231103	145200	239736460	13520	13520	13520	13460	610
254	20231103	145100	231513470	13520	13520	13520	13520	0
255	20231103	145000	231513470	13520	13520	13520	13520	0
256	20231103	144900	231513470	13520	13520	13520	13520	0
257	20231103	144800	231513470	13520	13520	13520	13520	14
258	20231103	144700	231324190	13530	13530	13530	13530	0
259	20231103	144600	231324190	13530	13530	13530	13530	0
260	20231103	144500	231324190	13530	13530	13530	13530	0
261	20231103	144400	231324190	13530	13530	13530	13530	0
262	20231103	144300	231324190	13530	13530	13530	13530	0
263	20231103	144200	231324190	13530	13520	13530	13520	17
264	20231103	144100	231094320	13530	13530	13530	13530	3
265	20231103	144000	231053730	13520	13520	13520	13520	0
266	20231103	143900	231053730	13520	13520	13520	13520	0
267	20231103	143800	231053730	13520	13520	13520	13520	1
268	20231103	143700	231040210	13520	13520	13520	13520	2
269	20231103	143600	231013170	13520	13520	13520	13520	58
270	20231103	143500	230229010	13530	13530	13530	13530	52
271	20231103	143400	229525450	13530	13530	13530	13530	52
272	20231103	143300	228821890	13530	13530	13530	13530	0
273	20231103	143200	228821890	13530	13530	13530	13530	0
274	20231103	143100	228821890	13530	13530	13530	13530	0
275	20231103	143000	228821890	13530	13530	13530	13530	14
276	20231103	142900	228632470	13530	13530	13530	13530	0
277	20231103	142800	228632470	13530	13530	13530	13530	0
278	20231103	142700	228632470	13530	13530	13530	13530	0
279	20231103	142600	228632470	13530	13530	13530	13530	16
280	20231103	142500	228415990	13530	13530	13530	13530	0
281	20231103	142400	228415990	13530	13530	13530	13530	0
282	20231103	142300	228415990	13530	13530	13530	13530	2
283	20231103	142200	228388930	13530	13530	13530	13530	1
284	20231103	142100	228375400	13530	13530	13530	13530	0
285	20231103	142000	228375400	13530	13530	13530	13530	0
286	20231103	141900	228375400	13530	13540	13540	13530	57
287	20231103	141800	227604170	13530	13530	13530	13530	0
288	20231103	141700	227604170	13530	13530	13530	13530	0
289	20231103	141600	227604170	13530	13530	13530	13530	0
290	20231103	141500	227604170	13530	13530	13530	13530	1
291	20231103	141400	227590640	13540	13540	13540	13540	25
292	20231103	141300	227252140	13540	13540	13540	13540	0
293	20231103	141200	227252140	13540	13540	13540	13540	4
294	20231103	141100	227197980	13550	13550	13550	13550	10
295	20231103	141000	227062480	13550	13550	13550	13550	0
296	20231103	140900	227062480	13550	13550	13550	13550	0
297	20231103	140800	227062480	13550	13550	13550	13550	18
298	20231103	140700	226818580	13550	13550	13550	13550	0
299	20231103	140600	226818580	13550	13550	13550	13550	0
300	20231103	140500	226818580	13550	13550	13550	13550	0
301	20231103	140400	226818580	13550	13550	13550	13550	0
302	20231103	140300	226818580	13550	13550	13550	13550	1
303	20231103	140200	226805030	13550	13550	13550	13550	3
304	20231103	140100	226764380	13550	13550	13550	13550	2
305	20231103	140000	226737280	13540	13540	13540	13540	0
306	20231103	135900	226737280	13540	13540	13540	13540	0
307	20231103	135800	226737280	13540	13540	13540	13540	0
308	20231103	135700	226737280	13540	13540	13540	13540	0
309	20231103	135600	226737280	13540	13540	13540	13540	0
310	20231103	135500	226737280	13540	13540	13540	13540	0
311	20231103	135400	226737280	13540	13540	13540	13540	0
312	20231103	135300	226737280	13540	13540	13540	13540	0
313	20231103	135200	226737280	13540	13540	13540	13540	0
314	20231103	135100	226737280	13540	13540	13540	13540	0
315	20231103	135000	226737280	13540	13540	13540	13540	0
316	20231103	134900	226737280	13540	13540	13540	13540	0
317	20231103	134800	226737280	13540	13540	13540	13540	30
318	20231103	134700	226331080	13540	13540	13540	13540	26
319	20231103	134600	225979040	13540	13540	13540	13540	0
320	20231103	134500	225979040	13540	13540	13540	13540	0
321	20231103	134400	225979040	13540	13540	13540	13540	11
322	20231103	134300	225830100	13540	13540	13540	13540	0
323	20231103	134200	225830100	13540	13540	13540	13540	1
324	20231103	134100	225816560	13540	13540	13540	13540	0
325	20231103	134000	225816560	13540	13540	13540	13540	0
326	20231103	133900	225816560	13540	13540	13540	13540	0
327	20231103	133800	225816560	13540	13540	13540	13540	3
328	20231103	133700	225775940	13540	13540	13540	13540	1
329	20231103	133600	225762400	13470	13470	13470	13470	0
330	20231103	133500	225762400	13470	13470	13470	13470	0
331	20231103	133400	225762400	13470	13470	13470	13470	0
332	20231103	133300	225762400	13470	13470	13470	13470	0
333	20231103	133200	225762400	13470	13470	13470	13470	0
334	20231103	133100	225762400	13470	13470	13470	13470	0
335	20231103	133000	225762400	13470	13470	13470	13470	0
336	20231103	132900	225762400	13470	13470	13470	13470	0
337	20231103	132800	225762400	13470	13470	13470	13470	1
338	20231103	132700	225748930	13550	13490	13550	13460	437
339	20231103	132600	219859380	13500	13500	13500	13500	0
340	20231103	132500	219859380	13500	13520	13520	13500	385
341	20231103	132400	214660130	13530	13530	13530	13530	0
342	20231103	132300	214660130	13530	13530	13530	13530	0
343	20231103	132200	214660130	13530	13530	13530	13530	18
344	20231103	132100	214416590	13530	13530	13530	13530	0
345	20231103	132000	214416590	13530	13530	13530	13530	2
346	20231103	131900	214389530	13530	13530	13530	13530	1
347	20231103	131800	214376000	13530	13530	13530	13530	0
348	20231103	131700	214376000	13530	13530	13530	13530	0
349	20231103	131600	214376000	13530	13530	13530	13530	0
350	20231103	131500	214376000	13530	13530	13530	13530	0
351	20231103	131400	214376000	13530	13530	13530	13530	5
352	20231103	131300	214308350	13530	13530	13530	13530	29
353	20231103	131200	213915980	13530	13530	13530	13530	0
354	20231103	131100	213915980	13530	13530	13530	13530	1
355	20231103	131000	213902450	13520	13540	13540	13520	132
356	20231103	130900	212116550	13550	13550	13550	13550	0
357	20231103	130800	212116550	13550	13550	13550	13550	20
358	20231103	130700	211845550	13550	13550	13550	13550	2
359	20231103	130600	211818450	13550	13550	13550	13550	0
360	20231103	130500	211818450	13550	13550	13550	13550	0
361	20231103	130400	211818450	13550	13550	13550	13550	0
362	20231103	130300	211818450	13550	13550	13550	13550	0
363	20231103	130200	211818450	13550	13550	13550	13550	0
364	20231103	130100	211818450	13550	13550	13550	13550	0
365	20231103	130000	211818450	13550	13550	13550	13550	0
366	20231103	125900	211818450	13550	13550	13550	13550	0
367	20231103	125800	211818450	13550	13550	13550	13550	3
368	20231103	125700	211777800	13550	13550	13550	13550	0
369	20231103	125600	211777800	13550	13550	13550	13550	0
370	20231103	125500	211777800	13550	13550	13550	13550	0
371	20231103	125400	211777800	13550	13550	13550	13550	2
372	20231103	125300	211750700	13550	13570	13570	13550	121
373	20231103	125200	210111000	13580	13580	13580	13580	6
374	20231103	125100	210029520	13590	13590	13590	13590	1
375	20231103	125000	210015930	13590	13590	13590	13590	0
376	20231103	124900	210015930	13590	13590	13590	13590	5
377	20231103	124800	209947980	13550	13550	13550	13550	0
378	20231103	124700	209947980	13550	13550	13550	13550	0
379	20231103	124600	209947980	13550	13550	13550	13550	0
380	20231103	124500	209947980	13550	13550	13550	13550	7
381	20231103	124400	209853130	13550	13560	13560	13550	7
382	20231103	124300	209758270	13600	13600	13600	13600	0
383	20231103	124200	209758270	13600	13600	13600	13600	15
384	20231103	124100	209554270	13600	13600	13600	13600	36
385	20231103	124000	209064670	13600	13560	13600	13560	51
386	20231103	123900	208372550	13540	13540	13540	13540	0
387	20231103	123800	208372550	13540	13540	13540	13540	0
388	20231103	123700	208372550	13540	13540	13540	13540	0
389	20231103	123600	208372550	13540	13540	13540	13540	0
390	20231103	123500	208372550	13540	13540	13540	13540	0
391	20231103	123400	208372550	13540	13540	13540	13540	0
392	20231103	123300	208372550	13540	13540	13540	13540	0
393	20231103	123200	208372550	13540	13540	13540	13540	0
394	20231103	123100	208372550	13540	13540	13540	13540	0
395	20231103	123000	208372550	13540	13540	13540	13540	0
396	20231103	122900	208372550	13540	13540	13540	13540	0
397	20231103	122800	208372550	13540	13540	13540	13540	2
398	20231103	122700	208345470	13550	13550	13550	13550	2
399	20231103	122600	208318370	13550	13550	13550	13550	2
400	20231103	122500	208291270	13550	13550	13550	13550	0
401	20231103	122400	208291270	13550	13550	13550	13550	2
402	20231103	122300	208264170	13550	13550	13550	13550	2
403	20231103	122200	208237070	13550	13550	13550	13550	13
404	20231103	122100	208060920	13550	13550	13550	13550	5
405	20231103	122000	207993170	13560	13560	13560	13560	0
406	20231103	121900	207993170	13560	13560	13560	13560	0
407	20231103	121800	207993170	13560	13560	13560	13560	0
408	20231103	121700	207993170	13560	13550	13560	13550	5
409	20231103	121600	207925390	13560	13550	13560	13550	5
410	20231103	121500	207857610	13560	13560	13560	13560	7
411	20231103	121400	207762690	13530	13530	13530	13530	2
412	20231103	121300	207735630	13530	13530	13530	13530	2
413	20231103	121200	207708570	13540	13540	13540	13540	0
414	20231103	121100	207708570	13540	13550	13550	13540	10
415	20231103	121000	207573090	13530	13530	13530	13530	2
416	20231103	120900	207546030	13530	13530	13530	13530	4
417	20231103	120800	207491910	13530	13530	13530	13530	1
418	20231103	120700	207478380	13520	13520	13520	13520	2
419	20231103	120600	207451340	13520	13530	13530	13520	103
420	20231103	120500	206057770	13520	13520	13520	13520	2
421	20231103	120400	206030730	13530	13530	13530	13530	1
422	20231103	120300	206017200	13540	13540	13540	13540	779
423	20231103	120200	195469540	13540	13540	13540	13540	2
424	20231103	120100	195442460	13540	13540	13540	13540	2
425	20231103	120000	195415380	13540	13540	13540	13540	2
426	20231103	115900	195388300	13540	13540	13540	13540	0
427	20231103	115800	195388300	13540	13540	13540	13540	2
428	20231103	115700	195361220	13540	13550	13550	13540	6
429	20231103	115600	195279930	13540	13540	13540	13540	2
430	20231103	115500	195252850	13520	13520	13520	13520	0
431	20231103	115400	195252850	13520	13520	13520	13520	3
432	20231103	115300	195212290	13560	13560	13560	13560	0
433	20231103	115200	195212290	13560	13560	13560	13560	1
434	20231103	115100	195198730	13510	13510	13510	13510	2
435	20231103	115000	195171710	13510	13510	13510	13510	0
436	20231103	114900	195171710	13510	13510	13510	13510	2
437	20231103	114800	195144690	13510	13510	13510	13510	2
438	20231103	114700	195117670	13510	13520	13520	13510	2
439	20231103	114600	195090640	13520	13520	13520	13520	0
440	20231103	114500	195090640	13520	13520	13520	13520	2
441	20231103	114400	195063600	13520	13520	13520	13520	3
442	20231103	114300	195023040	13520	13520	13520	13520	2
443	20231103	114200	194996000	13520	13520	13520	13520	0
444	20231103	114100	194996000	13520	13520	13520	13520	2
445	20231103	114000	194968960	13520	13520	13520	13520	2
446	20231103	113900	194941920	13520	13520	13520	13520	2
447	20231103	113800	194914880	13520	13530	13530	13520	2
448	20231103	113700	194887830	13520	13520	13520	13520	0
449	20231103	113600	194887830	13520	13530	13530	13520	2
450	20231103	113500	194860780	13500	13500	13500	13500	2
451	20231103	113400	194833780	13500	13500	13500	13500	2
452	20231103	113300	194806780	13490	13490	13490	13490	0
453	20231103	113200	194806780	13490	13490	13490	13490	2
454	20231103	113100	194779800	13480	13520	13520	13480	30
455	20231103	113000	194375060	13490	13470	13490	13470	3
456	20231103	112900	194334630	13470	13470	13470	13470	18
457	20231103	112800	194092170	13470	13470	13470	13460	23
458	20231103	112700	193782370	13470	13460	13480	13460	20
459	20231103	112600	193512980	13460	13490	13490	13460	24
460	20231103	112500	193189850	13490	13490	13500	13490	27
461	20231103	112400	192825570	13500	13500	13500	13500	20
462	20231103	112300	192555570	13510	13500	13510	13500	61
463	20231103	112200	191731770	13510	13510	13510	13510	79
464	20231103	112100	190664480	13510	13520	13520	13510	62
465	20231103	112000	189826360	13530	13530	13530	13530	0
466	20231103	111900	189826360	13530	13530	13530	13530	0
467	20231103	111800	189826360	13530	13530	13530	13530	0
468	20231103	111700	189826360	13530	13530	13530	13530	0
469	20231103	111600	189826360	13530	13530	13530	13530	2
470	20231103	111500	189799300	13540	13540	13540	13540	9
471	20231103	111400	189677440	13780	13450	13780	13400	2317
472	20231103	111300	158524780	13450	13450	13450	13450	21
473	20231103	111200	158242330	13450	13460	13460	13450	19
474	20231103	111100	157986720	13450	13450	13450	13450	18
475	20231103	111000	157744620	13450	13460	13460	13450	124
476	20231103	110900	156076760	13460	13460	13470	13460	18
477	20231103	110800	155834450	13470	13480	13480	13470	2
478	20231103	110700	155807500	13490	13490	13490	13490	0
479	20231103	110600	155807500	13490	13430	13490	13430	77
480	20231103	110500	154769850	13440	13430	13440	13430	20
481	20231103	110400	154501230	13430	13440	13440	13430	18
482	20231103	110300	154259330	13440	13440	13440	13430	24
483	20231103	110200	153936890	13430	13430	13430	13430	24
484	20231103	110100	153614570	13430	13430	13430	13430	18
485	20231103	110000	153372830	13420	13420	13420	13420	22
486	20231103	105900	153077590	13420	13420	13420	13420	13
487	20231103	105800	152903130	13430	13420	13430	13420	19
488	20231103	105700	152648130	13420	13410	13420	13410	20
489	20231103	105600	152379870	13410	13410	13410	13400	413
490	20231103	105500	146845270	13410	13450	13450	13400	1022
491	20231103	105400	133137510	13440	13450	13450	13440	20
492	20231103	105300	132868520	13450	13460	13460	13450	23
493	20231103	105200	132559120	13470	13470	13470	13460	18
494	20231103	105100	132316720	13480	13450	13480	13450	17
495	20231103	105000	132088040	13460	13470	13470	13460	108
496	20231103	104900	130633490	13470	13430	13470	13430	422
497	20231103	104800	124964200	13430	13430	13430	13430	18
498	20231103	104700	124722460	13430	13430	13440	13430	37
499	20231103	104600	124225390	13420	13420	13420	13420	17
500	20231103	104500	123997250	13420	13430	13430	13420	20
501	20231103	104400	123728840	13420	13400	13420	13400	20
502	20231103	104300	123460680	13400	13430	13430	13400	1016
503	20231103	104200	109834210	13430	13420	13430	13420	29
504	20231103	104100	109444810	13410	13430	13430	13410	13
505	20231103	104000	109270420	13400	13420	13430	13400	57
506	20231103	103900	108505580	13430	13410	13460	13400	23
507	20231103	103800	108196620	13400	13400	13410	13400	18
508	20231103	103700	107955400	13400	13440	13440	13390	659
509	20231103	103600	99117050	13440	13440	13450	13440	23
510	20231103	103500	98807920	13440	13440	13440	13440	17
511	20231103	103400	98579440	13440	13440	13440	13440	22
512	20231103	103300	98283760	13440	13430	13450	13430	218
513	20231103	103200	95352610	13430	13410	13430	13410	21
514	20231103	103100	95070700	13410	13410	13410	13410	24
515	20231103	103000	94748860	13410	13400	13410	13400	18
516	20231103	102900	94507570	13400	13400	13410	13400	86
517	20231103	102800	93355160	13400	13430	13430	13400	1048
518	20231103	102700	79300480	13430	13430	13440	13420	112
519	20231103	102600	77796260	13430	13430	13450	13420	77
520	20231103	102500	76762310	13430	13450	13450	13430	582
521	20231103	102400	68935560	13450	13460	13460	13450	101
522	20231103	102300	67577080	13460	13450	13530	13450	59
523	20231103	102200	66783280	13450	13460	13460	13450	101
524	20231103	102100	65424040	13460	13460	13470	13460	100
525	20231103	102000	64077540	13460	13460	13470	13460	100
526	20231103	101900	62731020	13460	13460	13460	13460	102
527	20231103	101800	61358100	13460	13470	13470	13460	83
528	20231103	101700	60240690	13470	13460	13470	13460	99
529	20231103	101600	58907650	13460	13470	13470	13460	85
530	20231103	101500	57763480	13460	13470	13470	13460	102
531	20231103	101400	56390100	13470	13480	13480	13470	156
532	20231103	101300	54287860	13490	13490	13490	13490	12
533	20231103	101200	54125980	13490	13490	13500	13490	95
534	20231103	101100	52844420	13490	13500	13500	13490	85
535	20231103	101000	51697290	13500	13500	13500	13500	108
536	20231103	100900	50239290	13500	13510	13510	13500	76
537	20231103	100800	49213090	13540	13540	13540	13540	0
538	20231103	100700	49213090	13540	13500	13540	13500	24
539	20231103	100600	48888810	13500	13500	13500	13500	89
540	20231103	100500	47687310	13490	13460	13490	13460	124
541	20231103	100400	46015060	13460	13460	13470	13460	99
542	20231103	100300	44682510	13460	13460	13470	13460	86
543	20231103	100200	43524940	13450	13450	13450	13450	85
544	20231103	100100	42381690	13450	13450	13460	13450	101
545	20231103	100000	41023190	13450	13430	13450	13430	128
546	20231103	095900	39302920	13420	13420	13440	13420	123
547	20231103	095800	37651400	13420	13450	13450	13420	76
548	20231103	095700	36630180	13460	13460	13460	13460	80
549	20231103	095600	35553380	13470	13450	13470	13420	43
550	20231103	095500	34975470	13450	13450	13450	13440	97
551	20231103	095400	33671080	13460	13430	13460	13430	112
552	20231103	095300	32166520	13440	13460	13470	13440	53
553	20231103	095200	31453530	13460	13480	13490	13460	81
554	20231103	095100	30362530	13490	13500	13500	13490	131
555	20231103	095000	28594140	13500	13510	13510	13500	92
556	20231103	094900	27351510	13510	13510	13510	13510	199
557	20231103	094800	24663020	13510	13530	13540	13510	133
558	20231103	094700	22864340	13530	13570	13570	13530	448
559	20231103	094600	16792140	13570	13570	13590	13570	36
560	20231103	094500	16303590	13580	13580	13580	13580	170
561	20231103	094400	13994990	13580	13600	13600	13580	142
562	20231103	094300	12064140	13600	13620	13620	13600	119
563	20231103	094200	10444370	13630	13630	13630	13610	77
564	20231103	094100	9395430	13640	13640	13640	13640	61
565	20231103	094000	8563390	13700	13700	13700	13700	0
566	20231103	093900	8563390	13700	13660	13700	13640	93
567	20231103	093800	7294110	13710	13710	13710	13710	10
568	20231103	093700	7157010	13720	13720	13720	13720	0
569	20231103	093600	7157010	13720	13720	13720	13720	50
570	20231103	093500	6471010	13730	13740	13740	13730	3
571	20231103	093400	6429810	13750	13750	13750	13750	0
572	20231103	093300	6429810	13750	13750	13750	13750	1
573	20231103	093200	6416060	13770	13770	13770	13770	0
574	20231103	093100	6416060	13770	13780	13780	13770	2
575	20231103	093000	6388510	13800	13660	13800	13660	106
576	20231103	092900	4932100	13660	13660	13660	13660	9
577	20231103	092800	4809160	13660	13660	13660	13660	0
578	20231103	092700	4809160	13660	13660	13660	13660	0
579	20231103	092600	4809160	13660	13660	13660	13660	0
580	20231103	092500	4809160	13660	13660	13660	13660	0
581	20231103	092400	4809160	13660	13660	13660	13660	7
582	20231103	092300	4713540	13660	13670	13670	13660	50
583	20231103	092200	4030280	13670	13670	13670	13670	0
584	20231103	092100	4030280	13670	13670	13670	13670	10
585	20231103	092000	3893580	13660	13660	13660	13660	0
586	20231103	091900	3893580	13660	13660	13660	13660	0
587	20231103	091800	3893580	13660	13700	13700	13660	40
588	20231103	091700	3347010	13780	13790	13800	13780	129
589	20231103	091600	1567210	13790	13790	13790	13790	16
590	20231103	091500	1346570	13800	13800	13800	13800	50
591	20231103	091400	656570	13800	13800	13800	13800	0
592	20231103	091300	656570	13800	13800	13800	13800	0
593	20231103	091200	656570	13800	13800	13800	13800	0
594	20231103	091100	656570	13800	13800	13800	13800	0
595	20231103	091000	656570	13800	13800	13800	13800	0
596	20231103	090900	656570	13800	13800	13800	13800	0
597	20231103	090800	656570	13800	13800	13800	13800	0
598	20231103	090700	656570	13800	13800	13800	13800	0
599	20231103	090600	656570	13800	13800	13800	13800	13
600	20231103	090500	477170	13800	13800	13800	13800	0
601	20231103	090400	477170	13800	13610	13800	13610	11
602	20231103	090300	326320	13600	13600	13600	13600	20
603	20231103	090200	54320	13580	13580	13580	13580	0
604	20231103	090100	54320	13580	13580	13580	13580	0
605	20231103	090000	54320	13580	13580	13580	13580	4