KissMeData/093050/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	200000	212409790	14070	14070	14070	14070	242
3	20231102	195900	212409790	14070	14070	14070	14070	0
4	20231102	195800	212409790	14070	14070	14070	14070	0
5	20231102	195700	212409790	14070	14070	14070	14070	0
6	20231102	195600	212409790	14070	14070	14070	14070	0
7	20231102	195500	212409790	14070	14070	14070	14070	0
8	20231102	195400	212409790	14070	14070	14070	14070	0
9	20231102	195300	212409790	14070	14070	14070	14070	0
10	20231102	195200	212409790	14070	14070	14070	14070	0
11	20231102	195100	212409790	14070	14070	14070	14070	0
12	20231102	195000	212409790	14070	14070	14070	14070	0
13	20231102	194900	212409790	14070	14070	14070	14070	0
14	20231102	194800	212409790	14070	14070	14070	14070	0
15	20231102	194700	212409790	14070	14070	14070	14070	0
16	20231102	194600	212409790	14070	14070	14070	14070	0
17	20231102	194500	212409790	14070	14070	14070	14070	0
18	20231102	194400	212409790	14070	14070	14070	14070	0
19	20231102	194300	212409790	14070	14070	14070	14070	0
20	20231102	194200	212409790	14070	14070	14070	14070	0
21	20231102	194100	212409790	14070	14070	14070	14070	0
22	20231102	194000	212409790	14070	14070	14070	14070	0
23	20231102	193900	212409790	14070	14070	14070	14070	0
24	20231102	193800	212409790	14070	14070	14070	14070	0
25	20231102	193700	212409790	14070	14070	14070	14070	0
26	20231102	193600	212409790	14070	14070	14070	14070	0
27	20231102	193500	212409790	14070	14070	14070	14070	0
28	20231102	193400	212409790	14070	14070	14070	14070	0
29	20231102	193300	212409790	14070	14070	14070	14070	0
30	20231102	193200	212409790	14070	14070	14070	14070	0
31	20231102	193100	212409790	14070	14070	14070	14070	0
32	20231102	193000	212409790	14070	14070	14070	14070	242
33	20231102	192900	212409790	14070	14070	14070	14070	0
34	20231102	192800	212409790	14070	14070	14070	14070	0
35	20231102	192700	212409790	14070	14070	14070	14070	0
36	20231102	192600	212409790	14070	14070	14070	14070	0
37	20231102	192500	212409790	14070	14070	14070	14070	0
38	20231102	192400	212409790	14070	14070	14070	14070	0
39	20231102	192300	212409790	14070	14070	14070	14070	0
40	20231102	192200	212409790	14070	14070	14070	14070	0
41	20231102	192100	212409790	14070	14070	14070	14070	0
42	20231102	192000	212409790	14070	14070	14070	14070	0
43	20231102	191900	212409790	14070	14070	14070	14070	0
44	20231102	191800	212409790	14070	14070	14070	14070	0
45	20231102	191700	212409790	14070	14070	14070	14070	0
46	20231102	191600	212409790	14070	14070	14070	14070	0
47	20231102	191500	212409790	14070	14070	14070	14070	0
48	20231102	191400	212409790	14070	14070	14070	14070	0
49	20231102	191300	212409790	14070	14070	14070	14070	0
50	20231102	191200	212409790	14070	14070	14070	14070	0
51	20231102	191100	212409790	14070	14070	14070	14070	0
52	20231102	191000	212409790	14070	14070	14070	14070	0
53	20231102	190900	212409790	14070	14070	14070	14070	0
54	20231102	190800	212409790	14070	14070	14070	14070	0
55	20231102	190700	212409790	14070	14070	14070	14070	0
56	20231102	190600	212409790	14070	14070	14070	14070	0
57	20231102	190500	212409790	14070	14070	14070	14070	0
58	20231102	190400	212409790	14070	14070	14070	14070	0
59	20231102	190300	212409790	14070	14070	14070	14070	0
60	20231102	190200	212409790	14070	14070	14070	14070	0
61	20231102	190100	212409790	14070	14070	14070	14070	0
62	20231102	190000	212409790	14070	14070	14070	14070	242
63	20231102	185900	212409790	14070	14070	14070	14070	0
64	20231102	185800	212409790	14070	14070	14070	14070	0
65	20231102	185700	212409790	14070	14070	14070	14070	0
66	20231102	185600	212409790	14070	14070	14070	14070	0
67	20231102	185500	212409790	14070	14070	14070	14070	0
68	20231102	185400	212409790	14070	14070	14070	14070	0
69	20231102	185300	212409790	14070	14070	14070	14070	0
70	20231102	185200	212409790	14070	14070	14070	14070	0
71	20231102	185100	212409790	14070	14070	14070	14070	0
72	20231102	185000	212409790	14070	14070	14070	14070	0
73	20231102	184900	212409790	14070	14070	14070	14070	0
74	20231102	184800	212409790	14070	14070	14070	14070	0
75	20231102	184700	212409790	14070	14070	14070	14070	0
76	20231102	184600	212409790	14070	14070	14070	14070	0
77	20231102	184500	212409790	14070	14070	14070	14070	0
78	20231102	184400	212409790	14070	14070	14070	14070	0
79	20231102	184300	212409790	14070	14070	14070	14070	0
80	20231102	184200	212409790	14070	14070	14070	14070	0
81	20231102	184100	212409790	14070	14070	14070	14070	0
82	20231102	184000	212409790	14070	14070	14070	14070	0
83	20231102	183900	212409790	14070	14070	14070	14070	0
84	20231102	183800	212409790	14070	14070	14070	14070	0
85	20231102	183700	212409790	14070	14070	14070	14070	0
86	20231102	183600	212409790	14070	14070	14070	14070	0
87	20231102	183500	212409790	14070	14070	14070	14070	0
88	20231102	183400	212409790	14070	14070	14070	14070	0
89	20231102	183300	212409790	14070	14070	14070	14070	0
90	20231102	183200	212409790	14070	14070	14070	14070	0
91	20231102	183100	212409790	14070	14070	14070	14070	0
92	20231102	183000	212409790	14070	14070	14070	14070	242
93	20231102	182900	212409790	14070	14070	14070	14070	0
94	20231102	182800	212409790	14070	14070	14070	14070	0
95	20231102	182700	212409790	14070	14070	14070	14070	0
96	20231102	182600	212409790	14070	14070	14070	14070	0
97	20231102	182500	212409790	14070	14070	14070	14070	0
98	20231102	182400	212409790	14070	14070	14070	14070	0
99	20231102	182300	212409790	14070	14070	14070	14070	0
100	20231102	182200	212409790	14070	14070	14070	14070	0
101	20231102	182100	212409790	14070	14070	14070	14070	0
102	20231102	182000	212409790	14070	14070	14070	14070	0
103	20231102	181900	212409790	14070	14070	14070	14070	0
104	20231102	181800	212409790	14070	14070	14070	14070	0
105	20231102	181700	212409790	14070	14070	14070	14070	0
106	20231102	181600	212409790	14070	14070	14070	14070	0
107	20231102	181500	212409790	14070	14070	14070	14070	0
108	20231102	181400	212409790	14070	14070	14070	14070	0
109	20231102	181300	212409790	14070	14070	14070	14070	0
110	20231102	181200	212409790	14070	14070	14070	14070	0
111	20231102	181100	212409790	14070	14070	14070	14070	0
112	20231102	181000	212409790	14070	14070	14070	14070	0
113	20231102	180900	212409790	14070	14070	14070	14070	0
114	20231102	180800	212409790	14070	14070	14070	14070	0
115	20231102	180700	212409790	14070	14070	14070	14070	0
116	20231102	180600	212409790	14070	14070	14070	14070	0
117	20231102	180500	212409790	14070	14070	14070	14070	0
118	20231102	180400	212409790	14070	14070	14070	14070	0
119	20231102	180300	212409790	14070	14070	14070	14070	0
120	20231102	180200	212409790	14070	14070	14070	14070	0
121	20231102	180100	212409790	14070	14070	14070	14070	0
122	20231102	180000	212409790	14070	14070	14070	14070	242
123	20231102	175900	212409790	14070	14070	14070	14070	0
124	20231102	175800	212409790	14070	14070	14070	14070	0
125	20231102	175700	212409790	14070	14070	14070	14070	0
126	20231102	175600	212409790	14070	14070	14070	14070	0
127	20231102	175500	212409790	14070	14070	14070	14070	0
128	20231102	175400	212409790	14070	14070	14070	14070	0
129	20231102	175300	212409790	14070	14070	14070	14070	0
130	20231102	175200	212409790	14070	14070	14070	14070	0
131	20231102	175100	212409790	14070	14070	14070	14070	0
132	20231102	175000	212409790	14070	14070	14070	14070	0
133	20231102	174900	212409790	14070	14070	14070	14070	0
134	20231102	174800	212409790	14070	14070	14070	14070	0
135	20231102	174700	212409790	14070	14070	14070	14070	0
136	20231102	174600	212409790	14070	14070	14070	14070	0
137	20231102	174500	212409790	14070	14070	14070	14070	0
138	20231102	174400	212409790	14070	14070	14070	14070	0
139	20231102	174300	212409790	14070	14070	14070	14070	0
140	20231102	174200	212409790	14070	14070	14070	14070	0
141	20231102	174100	212409790	14070	14070	14070	14070	0
142	20231102	174000	212409790	14070	14070	14070	14070	0
143	20231102	173900	212409790	14070	14070	14070	14070	0
144	20231102	173800	212409790	14070	14070	14070	14070	0
145	20231102	173700	212409790	14070	14070	14070	14070	0
146	20231102	173600	212409790	14070	14070	14070	14070	0
147	20231102	173500	212409790	14070	14070	14070	14070	0
148	20231102	173400	212409790	14070	14070	14070	14070	0
149	20231102	173300	212409790	14070	14070	14070	14070	0
150	20231102	173200	212409790	14070	14070	14070	14070	0
151	20231102	173100	212409790	14070	14070	14070	14070	0
152	20231102	173000	212409790	14070	14070	14070	14070	242
153	20231102	172900	212409790	14070	14070	14070	14070	0
154	20231102	172800	212409790	14070	14070	14070	14070	0
155	20231102	172700	212409790	14070	14070	14070	14070	0
156	20231102	172600	212409790	14070	14070	14070	14070	0
157	20231102	172500	212409790	14070	14070	14070	14070	0
158	20231102	172400	212409790	14070	14070	14070	14070	0
159	20231102	172300	212409790	14070	14070	14070	14070	0
160	20231102	172200	212409790	14070	14070	14070	14070	0
161	20231102	172100	212409790	14070	14070	14070	14070	0
162	20231102	172000	212409790	14070	14070	14070	14070	0
163	20231102	171900	212409790	14070	14070	14070	14070	0
164	20231102	171800	212409790	14070	14070	14070	14070	0
165	20231102	171700	212409790	14070	14070	14070	14070	0
166	20231102	171600	212409790	14070	14070	14070	14070	0
167	20231102	171500	212409790	14070	14070	14070	14070	0
168	20231102	171400	212409790	14070	14070	14070	14070	0
169	20231102	171300	212409790	14070	14070	14070	14070	0
170	20231102	171200	212409790	14070	14070	14070	14070	0
171	20231102	171100	212409790	14070	14070	14070	14070	0
172	20231102	171000	212409790	14070	14070	14070	14070	0
173	20231102	170900	212409790	14070	14070	14070	14070	0
174	20231102	170800	212409790	14070	14070	14070	14070	0
175	20231102	170700	212409790	14070	14070	14070	14070	0
176	20231102	170600	212409790	14070	14070	14070	14070	0
177	20231102	170500	212409790	14070	14070	14070	14070	0
178	20231102	170400	212409790	14070	14070	14070	14070	0
179	20231102	170300	212409790	14070	14070	14070	14070	0
180	20231102	170200	212409790	14070	14070	14070	14070	0
181	20231102	170100	212409790	14070	14070	14070	14070	0
182	20231102	170000	212409790	14070	14070	14070	14070	242
183	20231102	165900	212409790	14070	14070	14070	14070	0
184	20231102	165800	212409790	14070	14070	14070	14070	0
185	20231102	165700	212409790	14070	14070	14070	14070	0
186	20231102	165600	212409790	14070	14070	14070	14070	0
187	20231102	165500	212409790	14070	14070	14070	14070	0
188	20231102	165400	212409790	14070	14070	14070	14070	0
189	20231102	165300	212409790	14070	14070	14070	14070	0
190	20231102	165200	212409790	14070	14070	14070	14070	0
191	20231102	165100	212409790	14070	14070	14070	14070	0
192	20231102	165000	212409790	14070	14070	14070	14070	0
193	20231102	164900	212409790	14070	14070	14070	14070	0
194	20231102	164800	212409790	14070	14070	14070	14070	0
195	20231102	164700	212409790	14070	14070	14070	14070	0
196	20231102	164600	212409790	14070	14070	14070	14070	0
197	20231102	164500	212409790	14070	14070	14070	14070	0
198	20231102	164400	212409790	14070	14070	14070	14070	0
199	20231102	164300	212409790	14070	14070	14070	14070	0
200	20231102	164200	212409790	14070	14070	14070	14070	0
201	20231102	164100	212409790	14070	14070	14070	14070	0
202	20231102	164000	212409790	14070	14070	14070	14070	0
203	20231102	163900	212409790	14070	14070	14070	14070	0
204	20231102	163800	212409790	14070	14070	14070	14070	0
205	20231102	163700	212409790	14070	14070	14070	14070	0
206	20231102	163600	212409790	14070	14070	14070	14070	0
207	20231102	163500	212409790	14070	14070	14070	14070	0
208	20231102	163400	212409790	14070	14070	14070	14070	0
209	20231102	163300	212409790	14070	14070	14070	14070	0
210	20231102	163200	212409790	14070	14070	14070	14070	0
211	20231102	163100	212409790	14070	14070	14070	14070	0
212	20231102	163000	212409790	14070	14070	14070	14070	242
213	20231102	162900	212409790	14070	14070	14070	14070	0
214	20231102	162800	212409790	14070	14070	14070	14070	0
215	20231102	162700	212409790	14070	14070	14070	14070	0
216	20231102	162600	212409790	14070	14070	14070	14070	0
217	20231102	162500	212409790	14070	14070	14070	14070	0
218	20231102	162400	212409790	14070	14070	14070	14070	0
219	20231102	162300	212409790	14070	14070	14070	14070	0
220	20231102	162200	212409790	14070	14070	14070	14070	0
221	20231102	162100	212409790	14070	14070	14070	14070	0
222	20231102	162000	212409790	14070	14070	14070	14070	0
223	20231102	161900	212409790	14070	14070	14070	14070	0
224	20231102	161800	212409790	14070	14070	14070	14070	0
225	20231102	161700	212409790	14070	14070	14070	14070	0
226	20231102	161600	212409790	14070	14070	14070	14070	0
227	20231102	161500	212409790	14070	14070	14070	14070	0
228	20231102	161400	212409790	14070	14070	14070	14070	0
229	20231102	161300	212409790	14070	14070	14070	14070	0
230	20231102	161200	212409790	14070	14070	14070	14070	0
231	20231102	161100	212409790	14070	14070	14070	14070	0
232	20231102	161000	212409790	14070	14070	14070	14070	0
233	20231102	160900	212409790	14070	14070	14070	14070	0
234	20231102	160800	212409790	14070	14070	14070	14070	0
235	20231102	160700	212409790	14070	14070	14070	14070	0
236	20231102	160600	212409790	14070	14070	14070	14070	0
237	20231102	160500	212409790	14070	14070	14070	14070	0
238	20231102	160400	212409790	14070	14070	14070	14070	0
239	20231102	160300	212409790	14070	14070	14070	14070	0
240	20231102	160200	212409790	14070	14070	14070	14070	0
241	20231102	160100	212409790	14070	14070	14070	14070	0
242	20231102	160000	212409790	14070	14070	14070	14070	242
243	20231102	155900	212409790	14070	14070	14070	14070	0
244	20231102	155800	212409790	14070	14070	14070	14070	0
245	20231102	155700	212409790	14070	14070	14070	14070	0
246	20231102	155600	212409790	14070	14070	14070	14070	0
247	20231102	155500	212409790	14070	14070	14070	14070	0
248	20231102	155400	212409790	14070	14070	14070	14070	0
249	20231102	155300	212409790	14070	14070	14070	14070	0
250	20231102	155200	212409790	14070	14070	14070	14070	0
251	20231102	155100	212409790	14070	14070	14070	14070	0
252	20231102	155000	212409790	14070	14070	14070	14070	0
253	20231102	154900	212409790	14070	14070	14070	14070	0
254	20231102	154800	212409790	14070	14070	14070	14070	0
255	20231102	154700	212409790	14070	14070	14070	14070	0
256	20231102	154600	212409790	14070	14070	14070	14070	0
257	20231102	154500	212409790	14070	14070	14070	14070	0
258	20231102	154400	212409790	14070	14070	14070	14070	0
259	20231102	154300	212409790	14070	14070	14070	14070	0
260	20231102	154200	212409790	14070	14070	14070	14070	0
261	20231102	154100	212409790	14070	14070	14070	14070	0
262	20231102	154000	212409790	14070	14070	14070	14070	0
263	20231102	153900	212409790	14070	14070	14070	14070	0
264	20231102	153800	212409790	14070	14070	14070	14070	0
265	20231102	153700	212409790	14070	14070	14070	14070	0
266	20231102	153600	212409790	14070	14070	14070	14070	0
267	20231102	153500	212409790	14070	14070	14070	14070	0
268	20231102	153400	212409790	14070	14070	14070	14070	0
269	20231102	153300	212409790	14070	14070	14070	14070	0
270	20231102	153200	212409790	14070	14070	14070	14070	0
271	20231102	153100	212409790	14070	14070	14070	14070	0
272	20231102	153000	212409790	14070	14070	14070	14070	484
273	20231102	152900	209004850	13980	13980	13980	13980	0
274	20231102	152800	209004850	13980	13980	13980	13980	0
275	20231102	152700	209004850	13980	13980	13980	13980	0
276	20231102	152600	209004850	13980	13980	13980	13980	0
277	20231102	152500	209004850	13980	13980	13980	13980	0
278	20231102	152400	209004850	13980	13980	13980	13980	0
279	20231102	152300	209004850	13980	13980	13980	13980	0
280	20231102	152200	209004850	13980	13980	13980	13980	0
281	20231102	152100	209004850	13980	13980	13980	13980	0
282	20231102	152000	209004850	13980	13980	13980	13980	0
283	20231102	151900	209004850	13980	14000	14000	13980	31
284	20231102	151800	208571430	13980	13980	13980	13980	0
285	20231102	151700	208571430	13980	13980	13980	13980	2
286	20231102	151600	208543470	14000	14000	14000	14000	1
287	20231102	151500	208529470	13980	13980	13980	13980	36
288	20231102	151400	208026190	13980	13980	13980	13980	2
289	20231102	151300	207998230	13980	13980	13980	13980	0
290	20231102	151200	207998230	13980	13970	13980	13970	935
291	20231102	151100	194928770	13970	13970	13970	13970	206
292	20231102	151000	192050950	13970	13970	13970	13970	30
293	20231102	150900	191631850	13970	13970	13970	13970	2
294	20231102	150800	191603910	13970	13970	13970	13970	0
295	20231102	150700	191603910	13970	13970	13990	13970	38
296	20231102	150600	191072350	13970	13970	13970	13970	2
297	20231102	150500	191044410	13970	13970	13970	13970	0
298	20231102	150400	191044410	13970	13970	13970	13970	0
299	20231102	150300	191044410	13970	13970	13970	13970	2
300	20231102	150200	191016470	13970	13970	13970	13970	48
301	20231102	150100	190345910	13970	13970	13970	13970	1
302	20231102	150000	190331940	13970	13980	13980	13970	32
303	20231102	145900	189884600	13980	13980	13980	13980	1
304	20231102	145800	189870620	13970	13970	13970	13970	2
305	20231102	145700	189842680	13970	13970	13970	13970	11
306	20231102	145600	189689010	13970	13970	13970	13970	0
307	20231102	145500	189689010	13970	13970	13970	13970	12
308	20231102	145400	189521370	13970	13970	13970	13970	0
309	20231102	145300	189521370	13970	13970	13970	13970	38
310	20231102	145200	188990510	13970	13970	13970	13970	11
311	20231102	145100	188836840	13960	13960	13960	13960	0
312	20231102	145000	188836840	13960	13960	13960	13960	12
313	20231102	144900	188669320	13960	13960	13960	13960	10
314	20231102	144800	188529720	13950	13980	13980	13950	1065
315	20231102	144700	173642970	13950	13980	13980	13950	594
316	20231102	144600	165345260	13980	13980	13980	13980	10
317	20231102	144500	165205460	13980	13980	13980	13980	1
318	20231102	144400	165191480	13980	13980	13980	13980	11
319	20231102	144300	165037700	14000	13970	14000	13970	12
320	20231102	144200	164870030	13970	14000	14000	13970	20
321	20231102	144100	164590090	14000	14000	14000	14000	43
322	20231102	144000	163988090	14000	13990	14000	13990	92
323	20231102	143900	162700620	13990	13970	13990	13970	245
324	20231102	143800	159274070	13960	13960	13960	13960	12
325	20231102	143700	159106550	13960	13960	13960	13960	11
326	20231102	143600	158952990	13950	13960	13960	13950	2
327	20231102	143500	158925080	13950	13970	13970	13950	190
328	20231102	143400	156272020	13970	13970	13970	13970	12
329	20231102	143300	156104380	13970	13970	13970	13970	160
330	20231102	143200	153869180	13950	13970	13970	13950	322
331	20231102	143100	149372030	13970	13970	13970	13970	11
332	20231102	143000	149218360	13970	13970	13970	13970	89
333	20231102	142900	147975030	13990	13990	13990	13990	104
334	20231102	142800	146520070	13990	13990	13990	13990	12
335	20231102	142700	146352190	13990	13990	13990	13990	0
336	20231102	142600	146352190	13990	13990	13990	13990	2
337	20231102	142500	146324210	14010	14010	14010	14010	18
338	20231102	142400	146072030	13990	13990	13990	13990	1
339	20231102	142300	146058040	13990	13990	13990	13990	1
340	20231102	142200	146044050	13990	13990	13990	13990	0
341	20231102	142100	146044050	13990	13990	13990	13990	1
342	20231102	142000	146030060	13990	13990	13990	13990	1
343	20231102	141900	146016070	13990	13990	13990	13990	0
344	20231102	141800	146016070	13990	13990	13990	13990	2
345	20231102	141700	145988090	14010	14010	14010	14010	0
346	20231102	141600	145988090	14010	13990	14010	13990	2
347	20231102	141500	145960090	13990	13990	13990	13990	1
348	20231102	141400	145946100	13990	13990	13990	13990	0
349	20231102	141300	145946100	13990	13990	13990	13990	1
350	20231102	141200	145932110	13990	13990	13990	13990	1
351	20231102	141100	145918120	13990	13990	13990	13990	1
352	20231102	141000	145904130	13990	13970	13990	13970	88
353	20231102	140900	144673030	13970	13970	13970	13970	0
354	20231102	140800	144673030	13970	13970	13970	13970	1
355	20231102	140700	144659060	13970	13970	13970	13970	1
356	20231102	140600	144645090	13990	13990	13990	13990	1
357	20231102	140500	144631100	13970	13970	13970	13970	1
358	20231102	140400	144617130	13970	13990	13990	13970	2
359	20231102	140300	144589170	13970	13970	13970	13970	1
360	20231102	140200	144575200	13970	13970	13970	13970	1
361	20231102	140100	144561230	13990	13990	13990	13990	0
362	20231102	140000	144561230	13990	13970	13990	13970	2
363	20231102	135900	144533270	13960	13960	13960	13960	1
364	20231102	135800	144519310	13950	13950	13950	13950	0
365	20231102	135700	144519310	13950	13990	13990	13950	2
366	20231102	135600	144491370	13940	13940	13940	13940	1
367	20231102	135500	144477430	13990	14000	14010	13940	339
368	20231102	135400	139745010	13960	13960	13960	13960	1
369	20231102	135300	139731050	13970	13970	13970	13970	200
370	20231102	135200	136937050	13970	13970	13970	13970	1
371	20231102	135100	136923080	13970	13970	13970	13970	101
372	20231102	135000	135512110	13970	13970	13970	13970	0
373	20231102	134900	135512110	13970	13970	13970	13970	1
374	20231102	134800	135498140	13970	13970	13970	13970	1
375	20231102	134700	135484170	13970	13970	13970	13970	1
376	20231102	134600	135470200	13970	13970	13970	13970	1
377	20231102	134500	135456230	14020	14020	14020	14020	1
378	20231102	134400	135442210	13960	13960	13960	13960	1
379	20231102	134300	135428250	13960	13960	13960	13960	1
380	20231102	134200	135414290	14020	14020	14020	14020	1
381	20231102	134100	135400270	13960	13960	13960	13960	1
382	20231102	134000	135386310	13960	13960	13960	13960	1
383	20231102	133900	135372350	13960	13960	13960	13960	1
384	20231102	133800	135358390	13960	13960	13960	13960	1
385	20231102	133700	135344430	13960	13960	13960	13960	0
386	20231102	133600	135344430	13960	13960	13960	13960	1
387	20231102	133500	135330470	13960	13960	13960	13960	1
388	20231102	133400	135316510	13960	13960	13960	13960	1
389	20231102	133300	135302550	13960	13960	13960	13960	0
390	20231102	133200	135302550	13960	13960	13960	13960	1
391	20231102	133100	135288590	13960	13960	13960	13960	1
392	20231102	133000	135274630	13960	13960	13960	13960	1
393	20231102	132900	135260670	14010	14010	14010	14010	18
394	20231102	132800	135008490	13960	13960	13960	13960	1
395	20231102	132700	134994530	13960	13960	13960	13960	1
396	20231102	132600	134980570	14010	14010	14010	13960	3
397	20231102	132500	134938590	13960	13960	13960	13960	0
398	20231102	132400	134938590	13960	14020	14020	13960	2
399	20231102	132300	134910610	13970	13970	13970	13970	148
400	20231102	132200	132843050	13970	13970	13970	13970	1
401	20231102	132100	132829080	13970	13970	13970	13970	0
402	20231102	132000	132829080	13970	13970	13970	13970	1
403	20231102	131900	132815110	13970	13970	13970	13970	1
404	20231102	131800	132801140	13970	13970	13970	13970	1
405	20231102	131700	132787170	14020	14010	14020	14010	2
406	20231102	131600	132759140	13980	13980	13980	13980	1
407	20231102	131500	132745160	13980	14010	14010	13980	50
408	20231102	131400	132044690	13980	13980	13980	13980	1
409	20231102	131300	132030710	13980	13980	13980	13980	0
410	20231102	131200	132030710	13980	13980	13980	13980	1
411	20231102	131100	132016730	14010	13980	14010	13980	50
412	20231102	131000	131316260	13980	13980	13980	13980	1
413	20231102	130900	131302280	14010	14010	14010	14010	0
414	20231102	130800	131302280	14010	13980	14010	13980	50
415	20231102	130700	130601810	13980	13980	13980	13980	193
416	20231102	130600	127903670	13970	13970	13970	13970	1
417	20231102	130500	127889700	13980	13970	13980	13970	50
418	20231102	130400	127190710	13970	13970	13970	13970	0
419	20231102	130300	127190710	13970	13970	13970	13970	1
420	20231102	130200	127176740	13980	13970	14040	13970	194
421	20231102	130100	124462600	13970	13970	13970	13970	0
422	20231102	130000	124462600	13970	13970	13970	13970	1
423	20231102	125900	124448630	14010	13970	14010	13970	50
424	20231102	125800	123748170	13970	13970	13970	13970	1
425	20231102	125700	123734200	13970	13970	13970	13970	1
426	20231102	125600	123720230	14010	14010	14010	14010	49
427	20231102	125500	123033740	13970	13970	13970	13970	5
428	20231102	125400	122963890	13970	13970	13970	13970	1
429	20231102	125300	122949920	14010	14010	14010	14010	49
430	20231102	125200	122263430	13970	13970	13970	13970	1
431	20231102	125100	122249460	14010	14010	14010	14010	1
432	20231102	125000	122235450	14040	13970	14040	13970	67
433	20231102	124900	121295850	13970	13970	13970	13970	1
434	20231102	124800	121281880	14040	14040	14040	14040	0
435	20231102	124700	121281880	14040	14030	14040	13970	53
436	20231102	124600	120537850	14010	13970	14010	13970	2
437	20231102	124500	120509870	14030	14030	14030	14030	1
438	20231102	124400	120495840	14020	14010	14020	14010	49
439	20231102	124300	119809340	13970	14010	14010	13970	2
440	20231102	124200	119781360	13970	13970	13970	13970	1
441	20231102	124100	119767390	14030	14000	14030	14000	150
442	20231102	124000	117665190	13970	13970	13970	13970	0
443	20231102	123900	117665190	13970	13970	13970	13970	1
444	20231102	123800	117651220	14010	14020	14020	14000	150
445	20231102	123700	115549240	13990	13990	13990	13990	0
446	20231102	123600	115549240	13990	13990	13990	13990	1
447	20231102	123500	115535250	13980	13990	14040	13980	50
448	20231102	123400	114834730	13970	13970	13970	13970	1
449	20231102	123300	114820760	13970	13970	13970	13970	1
450	20231102	123200	114806790	13970	13970	13970	13970	117
451	20231102	123100	113172300	13940	13940	13940	13940	1
452	20231102	123000	113158360	13940	13940	13940	13940	1
453	20231102	122900	113144420	13960	13940	13960	13940	69
454	20231102	122800	112181580	13940	13940	13940	13940	2
455	20231102	122700	112153700	13960	13960	13960	13960	0
456	20231102	122600	112153700	13960	13940	13960	13940	50
457	20231102	122500	111455720	13940	13940	13940	13940	1
458	20231102	122400	111441780	13940	13940	13940	13940	0
459	20231102	122300	111441780	13940	13960	13960	13940	51
460	20231102	122200	110729840	13940	13940	13940	13940	1
461	20231102	122100	110715900	13940	13940	13940	13940	144
462	20231102	122000	108708540	13940	13940	13970	13940	51
463	20231102	121900	107996130	13960	13960	13960	13960	2
464	20231102	121800	107968210	13960	13960	13960	13960	1
465	20231102	121700	107954250	13960	13940	13960	13940	57
466	20231102	121600	107158750	13940	13940	13940	13940	0
467	20231102	121500	107158750	13940	13940	13940	13940	1
468	20231102	121400	107144810	13940	13960	13960	13940	50
469	20231102	121300	106446830	13940	13940	13940	13940	0
470	20231102	121200	106446830	13940	13940	13940	13940	2
471	20231102	121100	106418950	13960	13950	13960	13940	56
472	20231102	121000	105637300	13940	13940	13940	13940	1
473	20231102	120900	105623360	13940	13940	13940	13940	1
474	20231102	120800	105609420	13960	13960	13960	13940	588
475	20231102	120700	97403660	13960	14000	14000	13920	1390
476	20231102	120600	77983960	14000	14000	14000	14000	1
477	20231102	120500	77969960	14040	14030	14040	14030	49
478	20231102	120400	77282020	14000	14000	14000	14000	2
479	20231102	120300	77254020	14040	14040	14040	14040	30
480	20231102	120200	76832820	14040	14000	14040	14000	50
481	20231102	120100	76130860	14000	14000	14000	14000	1
482	20231102	120000	76116860	14000	14000	14000	14000	0
483	20231102	115900	76116860	14000	14000	14040	14000	51
484	20231102	115800	75400900	14000	14000	14000	14000	0
485	20231102	115700	75400900	14000	14000	14000	14000	0
486	20231102	115600	75400900	14000	14010	14040	14000	51
487	20231102	115500	74685920	14000	14000	14000	14000	0
488	20231102	115400	74685920	14000	14000	14000	14000	1
489	20231102	115300	74671920	14000	14000	14010	14000	6
490	20231102	115200	74587880	14010	14010	14010	14010	49
491	20231102	115100	73901390	14000	14000	14000	14000	2
492	20231102	115000	73873390	14010	14010	14010	14010	0
493	20231102	114900	73873390	14010	14000	14010	14000	140
494	20231102	114800	71912900	14000	13990	14000	13990	3
495	20231102	114700	71870920	14000	14000	14000	14000	1
496	20231102	114600	71856920	14000	14000	14000	14000	49
497	20231102	114500	71170920	13990	13990	13990	13990	2
498	20231102	114400	71142940	14000	14000	14000	14000	26
499	20231102	114300	70778940	14010	14000	14010	14000	51
500	20231102	114200	70064450	14010	14010	14010	14010	0
501	20231102	114100	70064450	14010	14010	14010	14010	0
502	20231102	114000	70064450	14010	14010	14090	14010	223
503	20231102	113900	66935520	14010	14010	14010	14010	0
504	20231102	113800	66935520	14010	14010	14010	14010	0
505	20231102	113700	66935520	14010	14050	14060	14010	51
506	20231102	113600	66218540	14020	14020	14020	14020	0
507	20231102	113500	66218540	14020	14050	14050	14020	2
508	20231102	113400	66190470	14080	14080	14080	14080	49
509	20231102	113300	65500550	14060	14060	14060	14060	0
510	20231102	113200	65500550	14060	14060	14060	14060	3
511	20231102	113100	65458370	14060	14060	14060	14060	62
512	20231102	113000	64586650	14050	14050	14050	14050	1
513	20231102	112900	64572600	14020	14020	14020	14020	2
514	20231102	112800	64544560	14060	14040	14060	14040	49
515	20231102	112700	63856140	14020	14020	14020	14020	2
516	20231102	112600	63828100	14040	14040	14040	14040	0
517	20231102	112500	63828100	14040	14040	14040	14040	49
518	20231102	112400	63140140	14020	14020	14020	14020	2
519	20231102	112300	63112100	14040	14030	14040	14030	107
520	20231102	112200	61610240	14050	14020	14050	14020	50
521	20231102	112100	60907770	14020	14030	14030	14020	51
522	20231102	112000	60192420	14050	14050	14050	14050	0
523	20231102	111900	60192420	14050	14030	14050	14030	51
524	20231102	111800	59475910	14030	14030	14030	14030	0
525	20231102	111700	59475910	14030	14030	14030	14030	0
526	20231102	111600	59475910	14030	14040	14040	14030	51
527	20231102	111500	58759890	14030	14090	14090	14030	416
528	20231102	111400	52919360	14090	14090	14090	14090	0
529	20231102	111300	52919360	14090	14080	14090	14080	48
530	20231102	111200	52243150	14040	14040	14040	14040	0
531	20231102	111100	52243150	14040	14040	14040	14040	0
532	20231102	111000	52243150	14040	14100	14100	14040	50
533	20231102	110900	51538210	14030	14030	14030	14030	0
534	20231102	110800	51538210	14030	14090	14090	14030	336
535	20231102	110700	46817890	14100	14100	14100	14100	49
536	20231102	110600	46126990	14100	14100	14100	14100	28
537	20231102	110500	45732190	14100	14100	14100	14100	1
538	20231102	110400	45718090	14100	14100	14100	14100	49
539	20231102	110300	45027190	14100	14100	14100	14100	0
540	20231102	110200	45027190	14100	14100	14100	14100	0
541	20231102	110100	45027190	14100	14100	14100	14100	49
542	20231102	110000	44336290	14100	14100	14100	14100	0
543	20231102	105900	44336290	14100	14100	14100	14100	0
544	20231102	105800	44336290	14100	14100	14100	14100	49
545	20231102	105700	43645390	14090	14090	14090	14090	0
546	20231102	105600	43645390	14090	14090	14090	14090	1
547	20231102	105500	43631300	14090	14080	14090	14080	64
548	20231102	105400	42729550	14080	14080	14080	14080	0
549	20231102	105300	42729550	14080	14080	14080	14080	1
550	20231102	105200	42715470	14090	14090	14090	14090	49
551	20231102	105100	42025060	14100	14100	14100	14100	0
552	20231102	105000	42025060	14100	14100	14100	14100	0
553	20231102	104900	42025060	14100	14100	14100	14100	49
554	20231102	104800	41334160	14100	14100	14100	14100	0
555	20231102	104700	41334160	14100	14100	14100	14100	0
556	20231102	104600	41334160	14100	14100	14100	14100	49
557	20231102	104500	40643260	14100	14100	14100	14100	0
558	20231102	104400	40643260	14100	14100	14100	14100	0
559	20231102	104300	40643260	14100	14100	14100	14100	49
560	20231102	104200	39952360	14050	14050	14050	14050	0
561	20231102	104100	39952360	14050	14050	14050	14050	22
562	20231102	104000	39643260	14100	14100	14100	14100	49
563	20231102	103900	38952360	14050	14050	14050	14050	0
564	20231102	103800	38952360	14050	14050	14050	14050	20
565	20231102	103700	38671360	14110	14110	14110	14110	49
566	20231102	103600	37979970	14110	14110	14110	14110	0
567	20231102	103500	37979970	14110	14110	14110	14110	0
568	20231102	103400	37979970	14110	14110	14110	14110	49
569	20231102	103300	37288580	14030	14030	14030	14030	0
570	20231102	103200	37288580	14030	14060	14060	14030	201
571	20231102	103100	34468500	14100	14100	14100	14100	0
572	20231102	103000	34468500	14100	14090	14100	14090	49
573	20231102	102900	33777620	14100	14100	14100	14100	0
574	20231102	102800	33777620	14100	14100	14100	14100	0
575	20231102	102700	33777620	14100	14060	14110	14040	72
576	20231102	102600	32764170	14060	14060	14060	14060	1
577	20231102	102500	32750110	14090	14090	14090	14090	0
578	20231102	102400	32750110	14090	14080	14090	14080	49
579	20231102	102300	32059720	14090	14090	14090	14090	0
580	20231102	102200	32059720	14090	14090	14090	14090	0
581	20231102	102100	32059720	14090	14080	14090	14080	49
582	20231102	102000	31369410	14090	14090	14090	14090	0
583	20231102	101900	31369410	14090	14090	14090	14090	0
584	20231102	101800	31369410	14090	14080	14090	14080	49
585	20231102	101700	30679280	14050	14080	14080	14050	224
586	20231102	101600	27527260	14130	14130	14130	14130	1
587	20231102	101500	27513130	14140	14120	14140	14120	49
588	20231102	101400	26820640	14130	14130	14130	14130	0
589	20231102	101300	26820640	14130	14130	14130	14130	0
590	20231102	101200	26820640	14130	14100	14130	14100	49
591	20231102	101100	26128570	14100	14100	14100	14100	0
592	20231102	101000	26128570	14100	14130	14130	14080	11
593	20231102	100900	25973490	14140	14140	14140	14130	77
594	20231102	100800	24884740	14140	14140	14140	14140	8
595	20231102	100700	24771620	14140	14140	14140	14140	0
596	20231102	100600	24771620	14140	14140	14140	14140	49
597	20231102	100500	24078760	14130	14130	14130	14130	1
598	20231102	100400	24064630	14130	14130	14130	14130	0
599	20231102	100300	24064630	14130	14130	14130	14130	49
600	20231102	100200	23372260	14120	14120	14120	14120	0
601	20231102	100100	23372260	14120	14120	14120	14120	0
602	20231102	100000	23372260	14120	14110	14120	14110	50
603	20231102	095900	22666520	14110	14110	14110	14110	36
604	20231102	095800	22158560	14140	14140	14140	14140	0
605	20231102	095700	22158560	14140	14140	14140	14140	49
606	20231102	095600	21465700	14140	14140	14140	14140	0
607	20231102	095500	21465700	14140	14140	14140	14140	200
608	20231102	095400	18637700	14140	14140	14140	14140	49
609	20231102	095300	17944840	14140	14140	14140	14140	0
610	20231102	095200	17944840	14140	14140	14140	14140	1
611	20231102	095100	17930700	14140	14100	14150	14100	66
612	20231102	095000	16997690	14100	14100	14100	14100	0
613	20231102	094900	16997690	14100	14100	14100	14100	0
614	20231102	094800	16997690	14100	14100	14100	14100	73
615	20231102	094700	15968390	14100	14100	14100	14100	1
616	20231102	094600	15954290	14100	14100	14100	14100	1
617	20231102	094500	15940190	14100	14100	14100	14100	49
618	20231102	094400	15249290	14070	14070	14070	14070	4
619	20231102	094300	15193010	14070	14070	14070	14070	0
620	20231102	094200	15193010	14070	14070	14070	14070	49
621	20231102	094100	14503580	14070	14070	14070	14070	0
622	20231102	094000	14503580	14070	14070	14070	14070	0
623	20231102	093900	14503580	14070	14060	14070	14040	71
624	20231102	093800	13505370	14060	14060	14060	14060	0
625	20231102	093700	13505370	14060	14060	14060	14060	0
626	20231102	093600	13505370	14060	14060	14060	14060	51
627	20231102	093500	12788310	14060	14060	14060	14060	0
628	20231102	093400	12788310	14060	14060	14060	14060	5
629	20231102	093300	12718010	14070	14060	14070	14060	49
630	20231102	093200	12028630	14050	14050	14050	14050	16
631	20231102	093100	11803830	14060	14090	14090	14060	104
632	20231102	093000	10341120	14090	14080	14090	14080	68
633	20231102	092900	9383660	14080	14080	14080	14080	0
634	20231102	092800	9383660	14080	14080	14080	14080	0
635	20231102	092700	9383660	14080	14080	14080	14080	49
636	20231102	092600	8693740	14070	14070	14070	14070	0
637	20231102	092500	8693740	14070	14070	14070	14070	0
638	20231102	092400	8693740	14070	14030	14080	14030	74
639	20231102	092300	7653950	14020	14020	14020	14020	0
640	20231102	092200	7653950	14020	14020	14020	14020	0
641	20231102	092100	7653950	14020	14020	14030	14020	178
642	20231102	092000	5157100	14000	14020	14020	14000	2
643	20231102	091900	5129080	14000	14000	14000	14000	50
644	20231102	091800	4429080	14000	14000	14000	14000	15
645	20231102	091700	4219080	13970	13970	13970	13970	25
646	20231102	091600	3869830	13960	13960	13960	13960	0
647	20231102	091500	3869830	13960	13960	13960	13950	97
648	20231102	091400	2516080	13960	13960	13960	13960	0
649	20231102	091300	2516080	13960	13960	13960	13960	0
650	20231102	091200	2516080	13960	13960	13960	13960	0
651	20231102	091100	2516080	13960	13960	13960	13960	0
652	20231102	091000	2516080	13960	13960	13960	13960	40
653	20231102	090900	1957680	13950	13950	13950	13950	0
654	20231102	090800	1957680	13950	13960	13960	13950	84
655	20231102	090700	785080	13950	13950	13950	13950	1
656	20231102	090600	771130	14030	14030	14030	14030	45
657	20231102	090500	139780	14030	14030	14030	14030	0
658	20231102	090400	139780	14030	14030	14030	14030	0
659	20231102	090300	139780	14030	14030	14030	14030	5
660	20231102	090200	69630	14030	14030	14030	14030	1
661	20231102	090100	55600	13900	13900	13900	13900	4
662	20231102	090000	0	13890	13890	13890	13890	0