KissMeData/107640/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	200800	14689970	18500	18500	18500	18500	273
3	20231102	200700	14689970	18500	18500	18500	18500	0
4	20231102	200600	14689970	18500	18500	18500	18500	0
5	20231102	200500	14689970	18500	18500	18500	18500	0
6	20231102	200400	14689970	18500	18500	18500	18500	0
7	20231102	200300	14689970	18500	18500	18500	18500	0
8	20231102	200200	14689970	18500	18500	18500	18500	0
9	20231102	200100	14689970	18500	18500	18500	18500	0
10	20231102	200000	14689970	18500	18500	18500	18500	0
11	20231102	195900	14689970	18500	18500	18500	18500	0
12	20231102	195800	14689970	18500	18500	18500	18500	0
13	20231102	195700	14689970	18500	18500	18500	18500	0
14	20231102	195600	14689970	18500	18500	18500	18500	0
15	20231102	195500	14689970	18500	18500	18500	18500	0
16	20231102	195400	14689970	18500	18500	18500	18500	0
17	20231102	195300	14689970	18500	18500	18500	18500	0
18	20231102	195200	14689970	18500	18500	18500	18500	0
19	20231102	195100	14689970	18500	18500	18500	18500	0
20	20231102	195000	14689970	18500	18500	18500	18500	0
21	20231102	194900	14689970	18500	18500	18500	18500	0
22	20231102	194800	14689970	18500	18500	18500	18500	0
23	20231102	194700	14689970	18500	18500	18500	18500	0
24	20231102	194600	14689970	18500	18500	18500	18500	0
25	20231102	194500	14689970	18500	18500	18500	18500	0
26	20231102	194400	14689970	18500	18500	18500	18500	0
27	20231102	194300	14689970	18500	18500	18500	18500	0
28	20231102	194200	14689970	18500	18500	18500	18500	0
29	20231102	194100	14689970	18500	18500	18500	18500	0
30	20231102	194000	14689970	18500	18500	18500	18500	0
31	20231102	193900	14689970	18500	18500	18500	18500	0
32	20231102	193800	14689970	18500	18500	18500	18500	273
33	20231102	193700	14689970	18500	18500	18500	18500	0
34	20231102	193600	14689970	18500	18500	18500	18500	0
35	20231102	193500	14689970	18500	18500	18500	18500	0
36	20231102	193400	14689970	18500	18500	18500	18500	0
37	20231102	193300	14689970	18500	18500	18500	18500	0
38	20231102	193200	14689970	18500	18500	18500	18500	0
39	20231102	193100	14689970	18500	18500	18500	18500	0
40	20231102	193000	14689970	18500	18500	18500	18500	0
41	20231102	192900	14689970	18500	18500	18500	18500	0
42	20231102	192800	14689970	18500	18500	18500	18500	0
43	20231102	192700	14689970	18500	18500	18500	18500	0
44	20231102	192600	14689970	18500	18500	18500	18500	0
45	20231102	192500	14689970	18500	18500	18500	18500	0
46	20231102	192400	14689970	18500	18500	18500	18500	0
47	20231102	192300	14689970	18500	18500	18500	18500	0
48	20231102	192200	14689970	18500	18500	18500	18500	0
49	20231102	192100	14689970	18500	18500	18500	18500	0
50	20231102	192000	14689970	18500	18500	18500	18500	0
51	20231102	191900	14689970	18500	18500	18500	18500	0
52	20231102	191800	14689970	18500	18500	18500	18500	0
53	20231102	191700	14689970	18500	18500	18500	18500	0
54	20231102	191600	14689970	18500	18500	18500	18500	0
55	20231102	191500	14689970	18500	18500	18500	18500	0
56	20231102	191400	14689970	18500	18500	18500	18500	0
57	20231102	191300	14689970	18500	18500	18500	18500	0
58	20231102	191200	14689970	18500	18500	18500	18500	0
59	20231102	191100	14689970	18500	18500	18500	18500	0
60	20231102	191000	14689970	18500	18500	18500	18500	0
61	20231102	190900	14689970	18500	18500	18500	18500	0
62	20231102	190800	14689970	18500	18500	18500	18500	273
63	20231102	190700	14689970	18500	18500	18500	18500	0
64	20231102	190600	14689970	18500	18500	18500	18500	0
65	20231102	190500	14689970	18500	18500	18500	18500	0
66	20231102	190400	14689970	18500	18500	18500	18500	0
67	20231102	190300	14689970	18500	18500	18500	18500	0
68	20231102	190200	14689970	18500	18500	18500	18500	0
69	20231102	190100	14689970	18500	18500	18500	18500	0
70	20231102	190000	14689970	18500	18500	18500	18500	0
71	20231102	185900	14689970	18500	18500	18500	18500	0
72	20231102	185800	14689970	18500	18500	18500	18500	0
73	20231102	185700	14689970	18500	18500	18500	18500	0
74	20231102	185600	14689970	18500	18500	18500	18500	0
75	20231102	185500	14689970	18500	18500	18500	18500	0
76	20231102	185400	14689970	18500	18500	18500	18500	0
77	20231102	185300	14689970	18500	18500	18500	18500	0
78	20231102	185200	14689970	18500	18500	18500	18500	0
79	20231102	185100	14689970	18500	18500	18500	18500	0
80	20231102	185000	14689970	18500	18500	18500	18500	0
81	20231102	184900	14689970	18500	18500	18500	18500	0
82	20231102	184800	14689970	18500	18500	18500	18500	0
83	20231102	184700	14689970	18500	18500	18500	18500	0
84	20231102	184600	14689970	18500	18500	18500	18500	0
85	20231102	184500	14689970	18500	18500	18500	18500	0
86	20231102	184400	14689970	18500	18500	18500	18500	0
87	20231102	184300	14689970	18500	18500	18500	18500	0
88	20231102	184200	14689970	18500	18500	18500	18500	0
89	20231102	184100	14689970	18500	18500	18500	18500	0
90	20231102	184000	14689970	18500	18500	18500	18500	0
91	20231102	183900	14689970	18500	18500	18500	18500	0
92	20231102	183800	14689970	18500	18500	18500	18500	273
93	20231102	183700	14689970	18500	18500	18500	18500	0
94	20231102	183600	14689970	18500	18500	18500	18500	0
95	20231102	183500	14689970	18500	18500	18500	18500	0
96	20231102	183400	14689970	18500	18500	18500	18500	0
97	20231102	183300	14689970	18500	18500	18500	18500	0
98	20231102	183200	14689970	18500	18500	18500	18500	0
99	20231102	183100	14689970	18500	18500	18500	18500	0
100	20231102	183000	14689970	18500	18500	18500	18500	0
101	20231102	182900	14689970	18500	18500	18500	18500	0
102	20231102	182800	14689970	18500	18500	18500	18500	0
103	20231102	182700	14689970	18500	18500	18500	18500	0
104	20231102	182600	14689970	18500	18500	18500	18500	0
105	20231102	182500	14689970	18500	18500	18500	18500	0
106	20231102	182400	14689970	18500	18500	18500	18500	0
107	20231102	182300	14689970	18500	18500	18500	18500	0
108	20231102	182200	14689970	18500	18500	18500	18500	0
109	20231102	182100	14689970	18500	18500	18500	18500	0
110	20231102	182000	14689970	18500	18500	18500	18500	0
111	20231102	181900	14689970	18500	18500	18500	18500	0
112	20231102	181800	14689970	18500	18500	18500	18500	0
113	20231102	181700	14689970	18500	18500	18500	18500	0
114	20231102	181600	14689970	18500	18500	18500	18500	0
115	20231102	181500	14689970	18500	18500	18500	18500	0
116	20231102	181400	14689970	18500	18500	18500	18500	0
117	20231102	181300	14689970	18500	18500	18500	18500	0
118	20231102	181200	14689970	18500	18500	18500	18500	0
119	20231102	181100	14689970	18500	18500	18500	18500	0
120	20231102	181000	14689970	18500	18500	18500	18500	0
121	20231102	180900	14689970	18500	18500	18500	18500	0
122	20231102	180800	14689970	18500	18500	18500	18500	273
123	20231102	180700	14689970	18500	18500	18500	18500	0
124	20231102	180600	14689970	18500	18500	18500	18500	0
125	20231102	180500	14689970	18500	18500	18500	18500	0
126	20231102	180400	14689970	18500	18500	18500	18500	0
127	20231102	180300	14689970	18500	18500	18500	18500	0
128	20231102	180200	14689970	18500	18500	18500	18500	0
129	20231102	180100	14689970	18500	18500	18500	18500	0
130	20231102	180000	14689970	18500	18500	18500	18500	0
131	20231102	175900	14689970	18500	18500	18500	18500	0
132	20231102	175800	14689970	18500	18500	18500	18500	0
133	20231102	175700	14689970	18500	18500	18500	18500	0
134	20231102	175600	14689970	18500	18500	18500	18500	0
135	20231102	175500	14689970	18500	18500	18500	18500	0
136	20231102	175400	14689970	18500	18500	18500	18500	0
137	20231102	175300	14689970	18500	18500	18500	18500	0
138	20231102	175200	14689970	18500	18500	18500	18500	0
139	20231102	175100	14689970	18500	18500	18500	18500	0
140	20231102	175000	14689970	18500	18500	18500	18500	0
141	20231102	174900	14689970	18500	18500	18500	18500	0
142	20231102	174800	14689970	18500	18500	18500	18500	0
143	20231102	174700	14689970	18500	18500	18500	18500	0
144	20231102	174600	14689970	18500	18500	18500	18500	0
145	20231102	174500	14689970	18500	18500	18500	18500	0
146	20231102	174400	14689970	18500	18500	18500	18500	0
147	20231102	174300	14689970	18500	18500	18500	18500	0
148	20231102	174200	14689970	18500	18500	18500	18500	0
149	20231102	174100	14689970	18500	18500	18500	18500	0
150	20231102	174000	14689970	18500	18500	18500	18500	0
151	20231102	173900	14689970	18500	18500	18500	18500	0
152	20231102	173800	14689970	18500	18500	18500	18500	273
153	20231102	173700	14689970	18500	18500	18500	18500	0
154	20231102	173600	14689970	18500	18500	18500	18500	0
155	20231102	173500	14689970	18500	18500	18500	18500	0
156	20231102	173400	14689970	18500	18500	18500	18500	0
157	20231102	173300	14689970	18500	18500	18500	18500	0
158	20231102	173200	14689970	18500	18500	18500	18500	0
159	20231102	173100	14689970	18500	18500	18500	18500	0
160	20231102	173000	14689970	18500	18500	18500	18500	0
161	20231102	172900	14689970	18500	18500	18500	18500	0
162	20231102	172800	14689970	18500	18500	18500	18500	0
163	20231102	172700	14689970	18500	18500	18500	18500	0
164	20231102	172600	14689970	18500	18500	18500	18500	0
165	20231102	172500	14689970	18500	18500	18500	18500	0
166	20231102	172400	14689970	18500	18500	18500	18500	0
167	20231102	172300	14689970	18500	18500	18500	18500	0
168	20231102	172200	14689970	18500	18500	18500	18500	0
169	20231102	172100	14689970	18500	18500	18500	18500	0
170	20231102	172000	14689970	18500	18500	18500	18500	0
171	20231102	171900	14689970	18500	18500	18500	18500	0
172	20231102	171800	14689970	18500	18500	18500	18500	0
173	20231102	171700	14689970	18500	18500	18500	18500	0
174	20231102	171600	14689970	18500	18500	18500	18500	0
175	20231102	171500	14689970	18500	18500	18500	18500	0
176	20231102	171400	14689970	18500	18500	18500	18500	0
177	20231102	171300	14689970	18500	18500	18500	18500	0
178	20231102	171200	14689970	18500	18500	18500	18500	0
179	20231102	171100	14689970	18500	18500	18500	18500	0
180	20231102	171000	14689970	18500	18500	18500	18500	0
181	20231102	170900	14689970	18500	18500	18500	18500	0
182	20231102	170800	14689970	18500	18500	18500	18500	273
183	20231102	170700	14689970	18500	18500	18500	18500	0
184	20231102	170600	14689970	18500	18500	18500	18500	0
185	20231102	170500	14689970	18500	18500	18500	18500	0
186	20231102	170400	14689970	18500	18500	18500	18500	0
187	20231102	170300	14689970	18500	18500	18500	18500	0
188	20231102	170200	14689970	18500	18500	18500	18500	0
189	20231102	170100	14689970	18500	18500	18500	18500	0
190	20231102	170000	14689970	18500	18500	18500	18500	0
191	20231102	165900	14689970	18500	18500	18500	18500	0
192	20231102	165800	14689970	18500	18500	18500	18500	0
193	20231102	165700	14689970	18500	18500	18500	18500	0
194	20231102	165600	14689970	18500	18500	18500	18500	0
195	20231102	165500	14689970	18500	18500	18500	18500	0
196	20231102	165400	14689970	18500	18500	18500	18500	0
197	20231102	165300	14689970	18500	18500	18500	18500	0
198	20231102	165200	14689970	18500	18500	18500	18500	0
199	20231102	165100	14689970	18500	18500	18500	18500	0
200	20231102	165000	14689970	18500	18500	18500	18500	0
201	20231102	164900	14689970	18500	18500	18500	18500	0
202	20231102	164800	14689970	18500	18500	18500	18500	0
203	20231102	164700	14689970	18500	18500	18500	18500	0
204	20231102	164600	14689970	18500	18500	18500	18500	0
205	20231102	164500	14689970	18500	18500	18500	18500	0
206	20231102	164400	14689970	18500	18500	18500	18500	0
207	20231102	164300	14689970	18500	18500	18500	18500	0
208	20231102	164200	14689970	18500	18500	18500	18500	0
209	20231102	164100	14689970	18500	18500	18500	18500	0
210	20231102	164000	14689970	18500	18500	18500	18500	0
211	20231102	163900	14689970	18500	18500	18500	18500	0
212	20231102	163800	14689970	18500	18500	18500	18500	273
213	20231102	163700	14689970	18500	18500	18500	18500	0
214	20231102	163600	14689970	18500	18500	18500	18500	0
215	20231102	163500	14689970	18500	18500	18500	18500	0
216	20231102	163400	14689970	18500	18500	18500	18500	0
217	20231102	163300	14689970	18500	18500	18500	18500	0
218	20231102	163200	14689970	18500	18500	18500	18500	0
219	20231102	163100	14689970	18500	18500	18500	18500	0
220	20231102	163000	14689970	18500	18500	18500	18500	0
221	20231102	162900	14689970	18500	18500	18500	18500	0
222	20231102	162800	14689970	18500	18500	18500	18500	0
223	20231102	162700	14689970	18500	18500	18500	18500	0
224	20231102	162600	14689970	18500	18500	18500	18500	0
225	20231102	162500	14689970	18500	18500	18500	18500	0
226	20231102	162400	14689970	18500	18500	18500	18500	0
227	20231102	162300	14689970	18500	18500	18500	18500	0
228	20231102	162200	14689970	18500	18500	18500	18500	0
229	20231102	162100	14689970	18500	18500	18500	18500	0
230	20231102	162000	14689970	18500	18500	18500	18500	0
231	20231102	161900	14689970	18500	18500	18500	18500	0
232	20231102	161800	14689970	18500	18500	18500	18500	0
233	20231102	161700	14689970	18500	18500	18500	18500	0
234	20231102	161600	14689970	18500	18500	18500	18500	0
235	20231102	161500	14689970	18500	18500	18500	18500	0
236	20231102	161400	14689970	18500	18500	18500	18500	0
237	20231102	161300	14689970	18500	18500	18500	18500	0
238	20231102	161200	14689970	18500	18500	18500	18500	0
239	20231102	161100	14689970	18500	18500	18500	18500	0
240	20231102	161000	14689970	18500	18500	18500	18500	0
241	20231102	160900	14689970	18500	18500	18500	18500	0
242	20231102	160800	14689970	18500	18500	18500	18500	273
243	20231102	160700	14689970	18500	18500	18500	18500	0
244	20231102	160600	14689970	18500	18500	18500	18500	0
245	20231102	160500	14689970	18500	18500	18500	18500	0
246	20231102	160400	14689970	18500	18500	18500	18500	0
247	20231102	160300	14689970	18500	18500	18500	18500	0
248	20231102	160200	14689970	18500	18500	18500	18500	0
249	20231102	160100	14689970	18500	18500	18500	18500	0
250	20231102	160000	14689970	18500	18500	18500	18500	0
251	20231102	155900	14689970	18500	18500	18500	18500	0
252	20231102	155800	14689970	18500	18500	18500	18500	0
253	20231102	155700	14689970	18500	18500	18500	18500	0
254	20231102	155600	14689970	18500	18500	18500	18500	0
255	20231102	155500	14689970	18500	18500	18500	18500	0
256	20231102	155400	14689970	18500	18500	18500	18500	0
257	20231102	155300	14689970	18500	18500	18500	18500	0
258	20231102	155200	14689970	18500	18500	18500	18500	0
259	20231102	155100	14689970	18500	18500	18500	18500	0
260	20231102	155000	14689970	18500	18500	18500	18500	0
261	20231102	154900	14689970	18500	18500	18500	18500	0
262	20231102	154800	14689970	18500	18500	18500	18500	0
263	20231102	154700	14689970	18500	18500	18500	18500	0
264	20231102	154600	14689970	18500	18500	18500	18500	0
265	20231102	154500	14689970	18500	18500	18500	18500	0
266	20231102	154400	14689970	18500	18500	18500	18500	0
267	20231102	154300	14689970	18500	18500	18500	18500	0
268	20231102	154200	14689970	18500	18500	18500	18500	0
269	20231102	154100	14689970	18500	18500	18500	18500	0
270	20231102	154000	14689970	18500	18500	18500	18500	0
271	20231102	153900	14689970	18500	18500	18500	18500	0
272	20231102	153800	14689970	18500	18500	18500	18500	273
273	20231102	153700	14689970	18500	18500	18500	18500	0
274	20231102	153600	14689970	18500	18500	18500	18500	0
275	20231102	153500	14689970	18500	18500	18500	18500	0
276	20231102	153400	14689970	18500	18500	18500	18500	0
277	20231102	153300	14689970	18500	18500	18500	18500	0
278	20231102	153200	14689970	18500	18500	18500	18500	0
279	20231102	153100	14689970	18500	18500	18500	18500	0
280	20231102	153000	14689970	18500	18500	18500	18500	273
281	20231102	152900	9639470	18490	18490	18490	18490	0
282	20231102	152800	9639470	18490	18490	18490	18490	0
283	20231102	152700	9639470	18490	18490	18490	18490	0
284	20231102	152600	9639470	18490	18490	18490	18490	0
285	20231102	152500	9639470	18490	18490	18490	18490	0
286	20231102	152400	9639470	18490	18490	18490	18490	0
287	20231102	152300	9639470	18490	18490	18490	18490	0
288	20231102	152200	9639470	18490	18490	18490	18490	0
289	20231102	152100	9639470	18490	18490	18490	18490	0
290	20231102	152000	9639470	18490	18490	18490	18490	0
291	20231102	151900	9639470	18490	18490	18490	18490	0
292	20231102	151800	9639470	18490	18490	18490	18490	0
293	20231102	151700	9639470	18490	18490	18490	18490	0
294	20231102	151600	9639470	18490	18490	18490	18490	0
295	20231102	151500	9639470	18490	18490	18490	18490	0
296	20231102	151400	9639470	18490	18490	18490	18490	0
297	20231102	151300	9639470	18490	18490	18490	18490	0
298	20231102	151200	9639470	18490	18490	18490	18490	0
299	20231102	151100	9639470	18490	18490	18490	18490	0
300	20231102	151000	9639470	18490	18490	18490	18490	0
301	20231102	150900	9639470	18490	18490	18490	18490	0
302	20231102	150800	9639470	18490	18490	18490	18490	0
303	20231102	150700	9639470	18490	18490	18490	18490	0
304	20231102	150600	9639470	18490	18490	18490	18490	0
305	20231102	150500	9639470	18490	18490	18490	18490	0
306	20231102	150400	9639470	18490	18490	18490	18490	0
307	20231102	150300	9639470	18490	18490	18490	18490	0
308	20231102	150200	9639470	18490	18490	18490	18490	52
309	20231102	150100	8677990	18490	18490	18490	18490	0
310	20231102	150000	8677990	18490	18490	18490	18490	51
311	20231102	145900	7735000	18490	18490	18490	18490	0
312	20231102	145800	7735000	18490	18490	18490	18490	0
313	20231102	145700	7735000	18490	18490	18490	18490	0
314	20231102	145600	7735000	18490	18490	18490	18490	0
315	20231102	145500	7735000	18490	18490	18490	18490	0
316	20231102	145400	7735000	18490	18490	18490	18490	0
317	20231102	145300	7735000	18490	18490	18490	18490	0
318	20231102	145200	7735000	18490	18490	18490	18490	0
319	20231102	145100	7735000	18490	18490	18490	18490	0
320	20231102	145000	7735000	18490	18490	18490	18490	0
321	20231102	144900	7735000	18490	18490	18490	18490	0
322	20231102	144800	7735000	18490	18490	18490	18490	0
323	20231102	144700	7735000	18490	18490	18490	18490	0
324	20231102	144600	7735000	18490	18490	18490	18490	0
325	20231102	144500	7735000	18490	18490	18490	18490	0
326	20231102	144400	7735000	18490	18490	18490	18490	0
327	20231102	144300	7735000	18490	18490	18490	18490	0
328	20231102	144200	7735000	18490	18490	18490	18490	0
329	20231102	144100	7735000	18490	18490	18490	18490	0
330	20231102	144000	7735000	18490	18490	18490	18490	0
331	20231102	143900	7735000	18490	18490	18490	18490	0
332	20231102	143800	7735000	18490	18490	18490	18490	0
333	20231102	143700	7735000	18490	18490	18490	18490	0
334	20231102	143600	7735000	18490	18490	18490	18490	0
335	20231102	143500	7735000	18490	18490	18490	18490	0
336	20231102	143400	7735000	18490	18490	18490	18490	0
337	20231102	143300	7735000	18490	18490	18490	18490	0
338	20231102	143200	7735000	18490	18490	18490	18490	0
339	20231102	143100	7735000	18490	18490	18490	18490	0
340	20231102	143000	7735000	18490	18490	18490	18490	0
341	20231102	142900	7735000	18490	18490	18490	18490	0
342	20231102	142800	7735000	18490	18490	18490	18490	0
343	20231102	142700	7735000	18490	18490	18490	18490	0
344	20231102	142600	7735000	18490	18490	18490	18490	0
345	20231102	142500	7735000	18490	18490	18490	18490	0
346	20231102	142400	7735000	18490	18490	18490	18490	0
347	20231102	142300	7735000	18490	18490	18490	18490	0
348	20231102	142200	7735000	18490	18490	18490	18490	0
349	20231102	142100	7735000	18490	18490	18490	18490	0
350	20231102	142000	7735000	18490	18490	18490	18490	0
351	20231102	141900	7735000	18490	18490	18490	18490	0
352	20231102	141800	7735000	18490	18490	18490	18490	0
353	20231102	141700	7735000	18490	18490	18490	18490	0
354	20231102	141600	7735000	18490	18490	18490	18490	0
355	20231102	141500	7735000	18490	18490	18490	18490	2
356	20231102	141400	7698020	18500	18500	18500	18500	0
357	20231102	141300	7698020	18500	18500	18500	18500	0
358	20231102	141200	7698020	18500	18500	18500	18500	0
359	20231102	141100	7698020	18500	18500	18500	18500	0
360	20231102	141000	7698020	18500	18500	18500	18500	0
361	20231102	140900	7698020	18500	18500	18500	18500	0
362	20231102	140800	7698020	18500	18500	18500	18500	0
363	20231102	140700	7698020	18500	18500	18500	18500	0
364	20231102	140600	7698020	18500	18500	18500	18500	0
365	20231102	140500	7698020	18500	18500	18500	18500	0
366	20231102	140400	7698020	18500	18500	18500	18500	0
367	20231102	140300	7698020	18500	18500	18500	18500	0
368	20231102	140200	7698020	18500	18500	18500	18500	0
369	20231102	140100	7698020	18500	18500	18500	18500	0
370	20231102	140000	7698020	18500	18500	18500	18500	0
371	20231102	135900	7698020	18500	18500	18500	18500	0
372	20231102	135800	7698020	18500	18500	18500	18500	0
373	20231102	135700	7698020	18500	18500	18500	18500	0
374	20231102	135600	7698020	18500	18500	18500	18500	0
375	20231102	135500	7698020	18500	18500	18500	18500	0
376	20231102	135400	7698020	18500	18500	18500	18500	0
377	20231102	135300	7698020	18500	18500	18500	18500	0
378	20231102	135200	7698020	18500	18500	18500	18500	0
379	20231102	135100	7698020	18500	18500	18500	18500	0
380	20231102	135000	7698020	18500	18500	18500	18500	0
381	20231102	134900	7698020	18500	18500	18500	18500	0
382	20231102	134800	7698020	18500	18500	18500	18500	0
383	20231102	134700	7698020	18500	18500	18500	18500	0
384	20231102	134600	7698020	18500	18500	18500	18500	0
385	20231102	134500	7698020	18500	18500	18500	18500	0
386	20231102	134400	7698020	18500	18500	18500	18500	0
387	20231102	134300	7698020	18500	18500	18500	18500	0
388	20231102	134200	7698020	18500	18500	18500	18500	0
389	20231102	134100	7698020	18500	18500	18500	18500	6
390	20231102	134000	7587020	18490	18490	18490	18490	0
391	20231102	133900	7587020	18490	18490	18490	18490	0
392	20231102	133800	7587020	18490	18490	18490	18490	0
393	20231102	133700	7587020	18490	18490	18490	18490	0
394	20231102	133600	7587020	18490	18490	18490	18490	0
395	20231102	133500	7587020	18490	18490	18490	18490	0
396	20231102	133400	7587020	18490	18490	18490	18490	0
397	20231102	133300	7587020	18490	18490	18490	18490	0
398	20231102	133200	7587020	18490	18490	18490	18490	0
399	20231102	133100	7587020	18490	18490	18490	18490	0
400	20231102	133000	7587020	18490	18490	18490	18490	0
401	20231102	132900	7587020	18490	18490	18490	18490	0
402	20231102	132800	7587020	18490	18490	18490	18490	0
403	20231102	132700	7587020	18490	18490	18490	18490	0
404	20231102	132600	7587020	18490	18490	18490	18490	0
405	20231102	132500	7587020	18490	18490	18490	18490	0
406	20231102	132400	7587020	18490	18490	18490	18490	0
407	20231102	132300	7587020	18490	18490	18490	18490	0
408	20231102	132200	7587020	18490	18490	18490	18490	0
409	20231102	132100	7587020	18490	18490	18490	18490	0
410	20231102	132000	7587020	18490	18490	18490	18490	0
411	20231102	131900	7587020	18490	18490	18490	18490	0
412	20231102	131800	7587020	18490	18490	18490	18490	0
413	20231102	131700	7587020	18490	18490	18490	18490	0
414	20231102	131600	7587020	18490	18490	18490	18490	0
415	20231102	131500	7587020	18490	18490	18490	18490	0
416	20231102	131400	7587020	18490	18490	18490	18490	0
417	20231102	131300	7587020	18490	18490	18490	18490	0
418	20231102	131200	7587020	18490	18490	18490	18490	0
419	20231102	131100	7587020	18490	18490	18490	18490	0
420	20231102	131000	7587020	18490	18490	18490	18490	0
421	20231102	130900	7587020	18490	18490	18490	18490	0
422	20231102	130800	7587020	18490	18490	18490	18490	0
423	20231102	130700	7587020	18490	18490	18490	18490	0
424	20231102	130600	7587020	18490	18490	18490	18490	0
425	20231102	130500	7587020	18490	18490	18490	18490	0
426	20231102	130400	7587020	18490	18490	18490	18490	0
427	20231102	130300	7587020	18490	18490	18490	18490	0
428	20231102	130200	7587020	18490	18490	18490	18490	0
429	20231102	130100	7587020	18490	18490	18490	18490	0
430	20231102	130000	7587020	18490	18490	18490	18490	0
431	20231102	125900	7587020	18490	18490	18490	18490	0
432	20231102	125800	7587020	18490	18490	18490	18490	0
433	20231102	125700	7587020	18490	18490	18490	18490	0
434	20231102	125600	7587020	18490	18490	18490	18490	0
435	20231102	125500	7587020	18490	18490	18490	18490	0
436	20231102	125400	7587020	18490	18490	18490	18490	0
437	20231102	125300	7587020	18490	18490	18490	18490	0
438	20231102	125200	7587020	18490	18490	18490	18490	0
439	20231102	125100	7587020	18490	18490	18490	18490	0
440	20231102	125000	7587020	18490	18490	18490	18490	0
441	20231102	124900	7587020	18490	18490	18490	18490	0
442	20231102	124800	7587020	18490	18490	18490	18490	0
443	20231102	124700	7587020	18490	18490	18490	18490	0
444	20231102	124600	7587020	18490	18490	18490	18490	0
445	20231102	124500	7587020	18490	18490	18490	18490	0
446	20231102	124400	7587020	18490	18490	18490	18490	0
447	20231102	124300	7587020	18490	18490	18490	18490	0
448	20231102	124200	7587020	18490	18490	18490	18490	0
449	20231102	124100	7587020	18490	18490	18490	18490	0
450	20231102	124000	7587020	18490	18490	18490	18490	0
451	20231102	123900	7587020	18490	18490	18490	18490	0
452	20231102	123800	7587020	18490	18490	18490	18490	0
453	20231102	123700	7587020	18490	18490	18490	18490	0
454	20231102	123600	7587020	18490	18490	18490	18490	0
455	20231102	123500	7587020	18490	18490	18490	18490	0
456	20231102	123400	7587020	18490	18490	18490	18490	0
457	20231102	123300	7587020	18490	18490	18490	18490	0
458	20231102	123200	7587020	18490	18490	18490	18490	0
459	20231102	123100	7587020	18490	18490	18490	18490	0
460	20231102	123000	7587020	18490	18490	18490	18490	0
461	20231102	122900	7587020	18490	18490	18490	18490	0
462	20231102	122800	7587020	18490	18490	18490	18490	0
463	20231102	122700	7587020	18490	18490	18490	18490	0
464	20231102	122600	7587020	18490	18490	18490	18490	0
465	20231102	122500	7587020	18490	18490	18490	18490	0
466	20231102	122400	7587020	18490	18490	18490	18490	0
467	20231102	122300	7587020	18490	18490	18490	18490	0
468	20231102	122200	7587020	18490	18490	18490	18490	0
469	20231102	122100	7587020	18490	18490	18490	18490	0
470	20231102	122000	7587020	18490	18490	18490	18490	0
471	20231102	121900	7587020	18490	18490	18490	18490	0
472	20231102	121800	7587020	18490	18490	18490	18490	0
473	20231102	121700	7587020	18490	18490	18490	18490	0
474	20231102	121600	7587020	18490	18490	18490	18490	0
475	20231102	121500	7587020	18490	18490	18490	18490	0
476	20231102	121400	7587020	18490	18490	18490	18490	0
477	20231102	121300	7587020	18490	18490	18490	18490	0
478	20231102	121200	7587020	18490	18490	18490	18490	0
479	20231102	121100	7587020	18490	18490	18490	18490	0
480	20231102	121000	7587020	18490	18490	18490	18490	0
481	20231102	120900	7587020	18490	18490	18490	18490	218
482	20231102	120800	3556200	18490	18490	18490	18490	0
483	20231102	120700	3556200	18490	18490	18490	18490	100
484	20231102	120600	1707200	18500	18500	18500	18500	0
485	20231102	120500	1707200	18500	18500	18500	18500	0
486	20231102	120400	1707200	18500	18500	18500	18500	0
487	20231102	120300	1707200	18500	18500	18500	18500	0
488	20231102	120200	1707200	18500	18500	18500	18500	0
489	20231102	120100	1707200	18500	18500	18500	18500	0
490	20231102	120000	1707200	18500	18500	18500	18500	0
491	20231102	115900	1707200	18500	18500	18500	18500	0
492	20231102	115800	1707200	18500	18500	18500	18500	0
493	20231102	115700	1707200	18500	18500	18500	18500	0
494	20231102	115600	1707200	18500	18500	18500	18500	0
495	20231102	115500	1707200	18500	18500	18500	18500	0
496	20231102	115400	1707200	18500	18500	18500	18500	0
497	20231102	115300	1707200	18500	18500	18500	18500	0
498	20231102	115200	1707200	18500	18500	18500	18500	0
499	20231102	115100	1707200	18500	18500	18500	18500	0
500	20231102	115000	1707200	18500	18500	18500	18500	0
501	20231102	114900	1707200	18500	18500	18500	18500	0
502	20231102	114800	1707200	18500	18500	18500	18500	0
503	20231102	114700	1707200	18500	18500	18500	18500	0
504	20231102	114600	1707200	18500	18500	18500	18500	0
505	20231102	114500	1707200	18500	18500	18500	18500	0
506	20231102	114400	1707200	18500	18500	18500	18500	0
507	20231102	114300	1707200	18500	18500	18500	18500	0
508	20231102	114200	1707200	18500	18500	18500	18500	0
509	20231102	114100	1707200	18500	18500	18500	18500	0
510	20231102	114000	1707200	18500	18500	18500	18500	0
511	20231102	113900	1707200	18500	18500	18500	18500	0
512	20231102	113800	1707200	18500	18500	18500	18500	0
513	20231102	113700	1707200	18500	18500	18500	18500	0
514	20231102	113600	1707200	18500	18500	18500	18500	0
515	20231102	113500	1707200	18500	18500	18500	18500	0
516	20231102	113400	1707200	18500	18500	18500	18500	0
517	20231102	113300	1707200	18500	18500	18500	18500	0
518	20231102	113200	1707200	18500	18500	18500	18500	0
519	20231102	113100	1707200	18500	18500	18500	18500	0
520	20231102	113000	1707200	18500	18500	18500	18500	0
521	20231102	112900	1707200	18500	18500	18500	18500	0
522	20231102	112800	1707200	18500	18500	18500	18500	0
523	20231102	112700	1707200	18500	18500	18500	18500	0
524	20231102	112600	1707200	18500	18500	18500	18500	0
525	20231102	112500	1707200	18500	18500	18500	18500	0
526	20231102	112400	1707200	18500	18500	18500	18500	0
527	20231102	112300	1707200	18500	18500	18500	18500	0
528	20231102	112200	1707200	18500	18500	18500	18500	0
529	20231102	112100	1707200	18500	18500	18500	18500	0
530	20231102	112000	1707200	18500	18500	18500	18500	0
531	20231102	111900	1707200	18500	18500	18500	18500	0
532	20231102	111800	1707200	18500	18500	18500	18500	0
533	20231102	111700	1707200	18500	18500	18500	18500	0
534	20231102	111600	1707200	18500	18500	18500	18500	0
535	20231102	111500	1707200	18500	18500	18500	18500	0
536	20231102	111400	1707200	18500	18500	18500	18500	0
537	20231102	111300	1707200	18500	18500	18500	18500	0
538	20231102	111200	1707200	18500	18500	18500	18500	0
539	20231102	111100	1707200	18500	18500	18500	18500	0
540	20231102	111000	1707200	18500	18500	18500	18500	0
541	20231102	110900	1707200	18500	18500	18500	18500	0
542	20231102	110800	1707200	18500	18500	18500	18500	0
543	20231102	110700	1707200	18500	18500	18500	18500	0
544	20231102	110600	1707200	18500	18500	18500	18500	0
545	20231102	110500	1707200	18500	18500	18500	18500	0
546	20231102	110400	1707200	18500	18500	18500	18500	0
547	20231102	110300	1707200	18500	18500	18500	18500	0
548	20231102	110200	1707200	18500	18500	18500	18500	0
549	20231102	110100	1707200	18500	18500	18500	18500	0
550	20231102	110000	1707200	18500	18500	18500	18500	0
551	20231102	105900	1707200	18500	18500	18500	18500	0
552	20231102	105800	1707200	18500	18500	18500	18500	0
553	20231102	105700	1707200	18500	18500	18500	18500	0
554	20231102	105600	1707200	18500	18500	18500	18500	0
555	20231102	105500	1707200	18500	18500	18500	18500	0
556	20231102	105400	1707200	18500	18500	18500	18500	0
557	20231102	105300	1707200	18500	18500	18500	18500	0
558	20231102	105200	1707200	18500	18500	18500	18500	0
559	20231102	105100	1707200	18500	18500	18500	18500	0
560	20231102	105000	1707200	18500	18500	18500	18500	0
561	20231102	104900	1707200	18500	18500	18500	18500	0
562	20231102	104800	1707200	18500	18500	18500	18500	0
563	20231102	104700	1707200	18500	18500	18500	18500	0
564	20231102	104600	1707200	18500	18500	18500	18500	0
565	20231102	104500	1707200	18500	18500	18500	18500	0
566	20231102	104400	1707200	18500	18500	18500	18500	0
567	20231102	104300	1707200	18500	18500	18500	18500	0
568	20231102	104200	1707200	18500	18500	18500	18500	0
569	20231102	104100	1707200	18500	18500	18500	18500	0
570	20231102	104000	1707200	18500	18500	18500	18500	0
571	20231102	103900	1707200	18500	18500	18500	18500	0
572	20231102	103800	1707200	18500	18500	18500	18500	0
573	20231102	103700	1707200	18500	18500	18500	18500	0
574	20231102	103600	1707200	18500	18500	18500	18500	0
575	20231102	103500	1707200	18500	18500	18500	18500	0
576	20231102	103400	1707200	18500	18500	18500	18500	0
577	20231102	103300	1707200	18500	18500	18500	18500	0
578	20231102	103200	1707200	18500	18500	18500	18500	0
579	20231102	103100	1707200	18500	18500	18500	18500	0
580	20231102	103000	1707200	18500	18500	18500	18500	0
581	20231102	102900	1707200	18500	18500	18500	18500	0
582	20231102	102800	1707200	18500	18500	18500	18500	0
583	20231102	102700	1707200	18500	18500	18500	18500	0
584	20231102	102600	1707200	18500	18500	18500	18500	0
585	20231102	102500	1707200	18500	18500	18500	18500	0
586	20231102	102400	1707200	18500	18500	18500	18500	0
587	20231102	102300	1707200	18500	18500	18500	18500	0
588	20231102	102200	1707200	18500	18500	18500	18500	0
589	20231102	102100	1707200	18500	18500	18500	18500	0
590	20231102	102000	1707200	18500	18500	18500	18500	0
591	20231102	101900	1707200	18500	18500	18500	18500	0
592	20231102	101800	1707200	18500	18500	18500	18500	0
593	20231102	101700	1707200	18500	18500	18500	18500	0
594	20231102	101600	1707200	18500	18500	18500	18500	0
595	20231102	101500	1707200	18500	18500	18500	18500	0
596	20231102	101400	1707200	18500	18500	18500	18500	0
597	20231102	101300	1707200	18500	18500	18500	18500	0
598	20231102	101200	1707200	18500	18500	18500	18500	0
599	20231102	101100	1707200	18500	18500	18500	18500	0
600	20231102	101000	1707200	18500	18500	18500	18500	0
601	20231102	100900	1707200	18500	18500	18500	18500	0
602	20231102	100800	1707200	18500	18500	18500	18500	0
603	20231102	100700	1707200	18500	18500	18500	18500	0
604	20231102	100600	1707200	18500	18500	18500	18500	0
605	20231102	100500	1707200	18500	18500	18500	18500	0
606	20231102	100400	1707200	18500	18500	18500	18500	0
607	20231102	100300	1707200	18500	18500	18500	18500	0
608	20231102	100200	1707200	18500	18500	18500	18500	0
609	20231102	100100	1707200	18500	18500	18500	18500	0
610	20231102	100000	1707200	18500	18500	18500	18500	0
611	20231102	095900	1707200	18500	18500	18500	18500	20
612	20231102	095800	1337200	18500	18500	18500	18500	0
613	20231102	095700	1337200	18500	18500	18500	18500	0
614	20231102	095600	1337200	18500	18500	18500	18500	0
615	20231102	095500	1337200	18500	18500	18500	18500	0
616	20231102	095400	1337200	18500	18500	18500	18500	1
617	20231102	095300	1318700	19000	19000	19000	19000	0
618	20231102	095200	1318700	19000	19000	19000	19000	0
619	20231102	095100	1318700	19000	19000	19000	19000	0
620	20231102	095000	1318700	19000	19000	19000	19000	0
621	20231102	094900	1318700	19000	19000	19000	19000	0
622	20231102	094800	1318700	19000	19000	19000	19000	0
623	20231102	094700	1318700	19000	19000	19000	19000	0
624	20231102	094600	1318700	19000	19000	19000	19000	0
625	20231102	094500	1318700	19000	19000	19000	19000	0
626	20231102	094400	1318700	19000	19000	19000	19000	0
627	20231102	094300	1318700	19000	19000	19000	19000	0
628	20231102	094200	1318700	19000	18300	19000	18300	2
629	20231102	094100	1281400	18300	18300	18300	18300	0
630	20231102	094000	1281400	18300	18300	18300	18300	41
631	20231102	093900	531100	18300	18300	18300	18300	27
632	20231102	093800	37000	18500	18500	18500	18500	0
633	20231102	093700	37000	18500	18500	18500	18500	0
634	20231102	093600	37000	18500	18500	18500	18500	0
635	20231102	093500	37000	18500	18500	18500	18500	0
636	20231102	093400	37000	18500	18500	18500	18500	0
637	20231102	093300	37000	18500	18500	18500	18500	0
638	20231102	093200	37000	18500	18500	18500	18500	0
639	20231102	093100	37000	18500	18500	18500	18500	0
640	20231102	093000	37000	18500	18500	18500	18500	0
641	20231102	092900	37000	18500	18500	18500	18500	0
642	20231102	092800	37000	18500	18500	18500	18500	0
643	20231102	092700	37000	18500	18500	18500	18500	0
644	20231102	092600	37000	18500	18500	18500	18500	0
645	20231102	092500	37000	18500	18500	18500	18500	0
646	20231102	092400	37000	18500	18500	18500	18500	0
647	20231102	092300	37000	18500	18500	18500	18500	0
648	20231102	092200	37000	18500	18500	18500	18500	0
649	20231102	092100	37000	18500	18500	18500	18500	2
650	20231102	092000	0	18430	18430	18430	18430	0
651	20231102	091900	0	18430	18430	18430	18430	0
652	20231102	091800	0	18430	18430	18430	18430	0
653	20231102	091700	0	18430	18430	18430	18430	0
654	20231102	091600	0	18430	18430	18430	18430	0
655	20231102	091500	0	18430	18430	18430	18430	0
656	20231102	091400	0	18430	18430	18430	18430	0
657	20231102	091300	0	18430	18430	18430	18430	0
658	20231102	091200	0	18430	18430	18430	18430	0
659	20231102	091100	0	18430	18430	18430	18430	0
660	20231102	091000	0	18430	18430	18430	18430	0
661	20231102	090900	0	18430	18430	18430	18430	0
662	20231102	090800	0	18430	18430	18430	18430	0
663	20231102	090700	0	18430	18430	18430	18430	0
664	20231102	090600	0	18430	18430	18430	18430	0
665	20231102	090500	0	18430	18430	18430	18430	0
666	20231102	090400	0	18430	18430	18430	18430	0
667	20231102	090300	0	18430	18430	18430	18430	0
668	20231102	090200	0	18430	18430	18430	18430	0
669	20231102	090100	0	18430	18430	18430	18430	0
670	20231102	090000	0	18430	18430	18430	18430	0