KissMeData/002170/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	183600	21638000	46650	46650	46650	46650	3
3	20231102	183500	21638000	46650	46650	46650	46650	0
4	20231102	183400	21638000	46650	46650	46650	46650	0
5	20231102	183300	21638000	46650	46650	46650	46650	0
6	20231102	183200	21638000	46650	46650	46650	46650	0
7	20231102	183100	21638000	46650	46650	46650	46650	0
8	20231102	183000	21638000	46650	46650	46650	46650	0
9	20231102	182900	21638000	46650	46650	46650	46650	0
10	20231102	182800	21638000	46650	46650	46650	46650	0
11	20231102	182700	21638000	46650	46650	46650	46650	0
12	20231102	182600	21638000	46650	46650	46650	46650	0
13	20231102	182500	21638000	46650	46650	46650	46650	0
14	20231102	182400	21638000	46650	46650	46650	46650	0
15	20231102	182300	21638000	46650	46650	46650	46650	0
16	20231102	182200	21638000	46650	46650	46650	46650	0
17	20231102	182100	21638000	46650	46650	46650	46650	0
18	20231102	182000	21638000	46650	46650	46650	46650	0
19	20231102	181900	21638000	46650	46650	46650	46650	0
20	20231102	181800	21638000	46650	46650	46650	46650	0
21	20231102	181700	21638000	46650	46650	46650	46650	0
22	20231102	181600	21638000	46650	46650	46650	46650	0
23	20231102	181500	21638000	46650	46650	46650	46650	0
24	20231102	181400	21638000	46650	46650	46650	46650	0
25	20231102	181300	21638000	46650	46650	46650	46650	0
26	20231102	181200	21638000	46650	46650	46650	46650	0
27	20231102	181100	21638000	46650	46650	46650	46650	0
28	20231102	181000	21638000	46650	46650	46650	46650	0
29	20231102	180900	21638000	46650	46650	46650	46650	0
30	20231102	180800	21638000	46650	46650	46650	46650	0
31	20231102	180700	21638000	46650	46650	46650	46650	0
32	20231102	180600	21638000	46650	46650	46650	46650	3
33	20231102	180500	21638000	46650	46650	46650	46650	0
34	20231102	180400	21638000	46650	46650	46650	46650	0
35	20231102	180300	21638000	46650	46650	46650	46650	0
36	20231102	180200	21638000	46650	46650	46650	46650	0
37	20231102	180100	21638000	46650	46650	46650	46650	0
38	20231102	180000	21638000	46650	46650	46650	46650	0
39	20231102	175900	21638000	46650	46650	46650	46650	0
40	20231102	175800	21638000	46650	46650	46650	46650	0
41	20231102	175700	21638000	46650	46650	46650	46650	0
42	20231102	175600	21638000	46650	46650	46650	46650	0
43	20231102	175500	21638000	46650	46650	46650	46650	0
44	20231102	175400	21638000	46650	46650	46650	46650	0
45	20231102	175300	21638000	46650	46650	46650	46650	0
46	20231102	175200	21638000	46650	46650	46650	46650	0
47	20231102	175100	21638000	46650	46650	46650	46650	0
48	20231102	175000	21638000	46650	46650	46650	46650	0
49	20231102	174900	21638000	46650	46650	46650	46650	0
50	20231102	174800	21638000	46650	46650	46650	46650	0
51	20231102	174700	21638000	46650	46650	46650	46650	0
52	20231102	174600	21638000	46650	46650	46650	46650	0
53	20231102	174500	21638000	46650	46650	46650	46650	0
54	20231102	174400	21638000	46650	46650	46650	46650	0
55	20231102	174300	21638000	46650	46650	46650	46650	0
56	20231102	174200	21638000	46650	46650	46650	46650	0
57	20231102	174100	21638000	46650	46650	46650	46650	0
58	20231102	174000	21638000	46650	46650	46650	46650	0
59	20231102	173900	21638000	46650	46650	46650	46650	0
60	20231102	173800	21638000	46650	46650	46650	46650	0
61	20231102	173700	21638000	46650	46650	46650	46650	0
62	20231102	173600	21638000	46650	46650	46650	46650	3
63	20231102	173500	21638000	46650	46650	46650	46650	0
64	20231102	173400	21638000	46650	46650	46650	46650	0
65	20231102	173300	21638000	46650	46650	46650	46650	0
66	20231102	173200	21638000	46650	46650	46650	46650	0
67	20231102	173100	21638000	46650	46650	46650	46650	0
68	20231102	173000	21638000	46650	46650	46650	46650	0
69	20231102	172900	21638000	46650	46650	46650	46650	0
70	20231102	172800	21638000	46650	46650	46650	46650	0
71	20231102	172700	21638000	46650	46650	46650	46650	0
72	20231102	172600	21638000	46650	46650	46650	46650	0
73	20231102	172500	21638000	46650	46650	46650	46650	0
74	20231102	172400	21638000	46650	46650	46650	46650	0
75	20231102	172300	21638000	46650	46650	46650	46650	0
76	20231102	172200	21638000	46650	46650	46650	46650	0
77	20231102	172100	21638000	46650	46650	46650	46650	0
78	20231102	172000	21638000	46650	46650	46650	46650	0
79	20231102	171900	21638000	46650	46650	46650	46650	0
80	20231102	171800	21638000	46650	46650	46650	46650	0
81	20231102	171700	21638000	46650	46650	46650	46650	0
82	20231102	171600	21638000	46650	46650	46650	46650	0
83	20231102	171500	21638000	46650	46650	46650	46650	0
84	20231102	171400	21638000	46650	46650	46650	46650	0
85	20231102	171300	21638000	46650	46650	46650	46650	0
86	20231102	171200	21638000	46650	46650	46650	46650	0
87	20231102	171100	21638000	46650	46650	46650	46650	0
88	20231102	171000	21638000	46650	46650	46650	46650	0
89	20231102	170900	21638000	46650	46650	46650	46650	0
90	20231102	170800	21638000	46650	46650	46650	46650	0
91	20231102	170700	21638000	46650	46650	46650	46650	0
92	20231102	170600	21638000	46650	46650	46650	46650	3
93	20231102	170500	21638000	46650	46650	46650	46650	0
94	20231102	170400	21638000	46650	46650	46650	46650	0
95	20231102	170300	21638000	46650	46650	46650	46650	0
96	20231102	170200	21638000	46650	46650	46650	46650	0
97	20231102	170100	21638000	46650	46650	46650	46650	0
98	20231102	170000	21638000	46650	46650	46650	46650	0
99	20231102	165900	21638000	46650	46650	46650	46650	0
100	20231102	165800	21638000	46650	46650	46650	46650	0
101	20231102	165700	21638000	46650	46650	46650	46650	0
102	20231102	165600	21638000	46650	46650	46650	46650	0
103	20231102	165500	21638000	46650	46650	46650	46650	0
104	20231102	165400	21638000	46650	46650	46650	46650	0
105	20231102	165300	21638000	46650	46650	46650	46650	0
106	20231102	165200	21638000	46650	46650	46650	46650	0
107	20231102	165100	21638000	46650	46650	46650	46650	0
108	20231102	165000	21638000	46650	46650	46650	46650	0
109	20231102	164900	21638000	46650	46650	46650	46650	0
110	20231102	164800	21638000	46650	46650	46650	46650	0
111	20231102	164700	21638000	46650	46650	46650	46650	0
112	20231102	164600	21638000	46650	46650	46650	46650	0
113	20231102	164500	21638000	46650	46650	46650	46650	0
114	20231102	164400	21638000	46650	46650	46650	46650	0
115	20231102	164300	21638000	46650	46650	46650	46650	0
116	20231102	164200	21638000	46650	46650	46650	46650	0
117	20231102	164100	21638000	46650	46650	46650	46650	0
118	20231102	164000	21638000	46650	46650	46650	46650	0
119	20231102	163900	21638000	46650	46650	46650	46650	0
120	20231102	163800	21638000	46650	46650	46650	46650	0
121	20231102	163700	21638000	46650	46650	46650	46650	0
122	20231102	163600	21638000	46650	46650	46650	46650	3
123	20231102	163500	21638000	46650	46650	46650	46650	0
124	20231102	163400	21638000	46650	46650	46650	46650	0
125	20231102	163300	21638000	46650	46650	46650	46650	0
126	20231102	163200	21638000	46650	46650	46650	46650	0
127	20231102	163100	21638000	46650	46650	46650	46650	0
128	20231102	163000	21638000	46650	46650	46650	46650	0
129	20231102	162900	21638000	46650	46650	46650	46650	0
130	20231102	162800	21638000	46650	46650	46650	46650	0
131	20231102	162700	21638000	46650	46650	46650	46650	0
132	20231102	162600	21638000	46650	46650	46650	46650	0
133	20231102	162500	21638000	46650	46650	46650	46650	0
134	20231102	162400	21638000	46650	46650	46650	46650	0
135	20231102	162300	21638000	46650	46650	46650	46650	0
136	20231102	162200	21638000	46650	46650	46650	46650	0
137	20231102	162100	21638000	46650	46650	46650	46650	0
138	20231102	162000	21638000	46650	46650	46650	46650	0
139	20231102	161900	21638000	46650	46650	46650	46650	0
140	20231102	161800	21638000	46650	46650	46650	46650	0
141	20231102	161700	21638000	46650	46650	46650	46650	0
142	20231102	161600	21638000	46650	46650	46650	46650	0
143	20231102	161500	21638000	46650	46650	46650	46650	0
144	20231102	161400	21638000	46650	46650	46650	46650	0
145	20231102	161300	21638000	46650	46650	46650	46650	0
146	20231102	161200	21638000	46650	46650	46650	46650	0
147	20231102	161100	21638000	46650	46650	46650	46650	0
148	20231102	161000	21638000	46650	46650	46650	46650	0
149	20231102	160900	21638000	46650	46650	46650	46650	0
150	20231102	160800	21638000	46650	46650	46650	46650	0
151	20231102	160700	21638000	46650	46650	46650	46650	0
152	20231102	160600	21638000	46650	46650	46650	46650	3
153	20231102	160500	21638000	46650	46650	46650	46650	0
154	20231102	160400	21638000	46650	46650	46650	46650	0
155	20231102	160300	21638000	46650	46650	46650	46650	0
156	20231102	160200	21638000	46650	46650	46650	46650	0
157	20231102	160100	21638000	46650	46650	46650	46650	0
158	20231102	160000	21638000	46650	46650	46650	46650	0
159	20231102	155900	21638000	46650	46650	46650	46650	0
160	20231102	155800	21638000	46650	46650	46650	46650	0
161	20231102	155700	21638000	46650	46650	46650	46650	0
162	20231102	155600	21638000	46650	46650	46650	46650	0
163	20231102	155500	21638000	46650	46650	46650	46650	0
164	20231102	155400	21638000	46650	46650	46650	46650	0
165	20231102	155300	21638000	46650	46650	46650	46650	0
166	20231102	155200	21638000	46650	46650	46650	46650	0
167	20231102	155100	21638000	46650	46650	46650	46650	0
168	20231102	155000	21638000	46650	46650	46650	46650	0
169	20231102	154900	21638000	46650	46650	46650	46650	0
170	20231102	154800	21638000	46650	46650	46650	46650	0
171	20231102	154700	21638000	46650	46650	46650	46650	0
172	20231102	154600	21638000	46650	46650	46650	46650	0
173	20231102	154500	21638000	46650	46650	46650	46650	0
174	20231102	154400	21638000	46650	46650	46650	46650	0
175	20231102	154300	21638000	46650	46650	46650	46650	0
176	20231102	154200	21638000	46650	46650	46650	46650	0
177	20231102	154100	21638000	46650	46650	46650	46650	0
178	20231102	154000	21638000	46650	46650	46650	46650	0
179	20231102	153900	21638000	46650	46650	46650	46650	0
180	20231102	153800	21638000	46650	46650	46650	46650	0
181	20231102	153700	21638000	46650	46650	46650	46650	0
182	20231102	153600	21638000	46650	46650	46650	46650	3
183	20231102	153500	21638000	46650	46650	46650	46650	0
184	20231102	153400	21638000	46650	46650	46650	46650	0
185	20231102	153300	21638000	46650	46650	46650	46650	0
186	20231102	153200	21638000	46650	46650	46650	46650	0
187	20231102	153100	21638000	46650	46650	46650	46650	0
188	20231102	153000	21638000	46650	46650	46650	46650	3
189	20231102	152900	21498050	46650	46650	46650	46650	0
190	20231102	152800	21498050	46650	46650	46650	46650	0
191	20231102	152700	21498050	46650	46650	46650	46650	0
192	20231102	152600	21498050	46650	46650	46650	46650	0
193	20231102	152500	21498050	46650	46650	46650	46650	0
194	20231102	152400	21498050	46650	46650	46650	46650	0
195	20231102	152300	21498050	46650	46650	46650	46650	0
196	20231102	152200	21498050	46650	46650	46650	46650	0
197	20231102	152100	21498050	46650	46650	46650	46650	0
198	20231102	152000	21498050	46650	46650	46650	46650	0
199	20231102	151900	21498050	46650	46650	46650	46650	0
200	20231102	151800	21498050	46650	46650	46650	46650	0
201	20231102	151700	21498050	46650	46650	46650	46650	0
202	20231102	151600	21498050	46650	46650	46650	46650	0
203	20231102	151500	21498050	46650	46650	46650	46650	0
204	20231102	151400	21498050	46650	46650	46650	46650	0
205	20231102	151300	21498050	46650	46650	46650	46650	0
206	20231102	151200	21498050	46650	46650	46650	46650	0
207	20231102	151100	21498050	46650	46650	46650	46650	0
208	20231102	151000	21498050	46650	46650	46650	46650	0
209	20231102	150900	21498050	46650	46650	46650	46650	0
210	20231102	150800	21498050	46650	46650	46650	46650	0
211	20231102	150700	21498050	46650	46650	46650	46650	0
212	20231102	150600	21498050	46650	46650	46650	46650	0
213	20231102	150500	21498050	46650	46650	46650	46650	0
214	20231102	150400	21498050	46650	46650	46650	46650	0
215	20231102	150300	21498050	46650	46650	46650	46650	0
216	20231102	150200	21498050	46650	46650	46650	46650	0
217	20231102	150100	21498050	46650	46650	46650	46650	0
218	20231102	150000	21498050	46650	46650	46650	46650	0
219	20231102	145900	21498050	46650	46650	46650	46650	0
220	20231102	145800	21498050	46650	46650	46650	46650	0
221	20231102	145700	21498050	46650	46650	46650	46650	0
222	20231102	145600	21498050	46650	46650	46650	46650	0
223	20231102	145500	21498050	46650	46650	46650	46650	0
224	20231102	145400	21498050	46650	46650	46650	46650	0
225	20231102	145300	21498050	46650	46650	46650	46650	0
226	20231102	145200	21498050	46650	46650	46650	46650	0
227	20231102	145100	21498050	46650	46650	46650	46650	0
228	20231102	145000	21498050	46650	46650	46650	46650	0
229	20231102	144900	21498050	46650	46650	46650	46650	0
230	20231102	144800	21498050	46650	46650	46650	46650	0
231	20231102	144700	21498050	46650	46650	46650	46650	0
232	20231102	144600	21498050	46650	46650	46650	46650	0
233	20231102	144500	21498050	46650	46650	46650	46650	0
234	20231102	144400	21498050	46650	46650	46650	46650	0
235	20231102	144300	21498050	46650	46650	46650	46650	0
236	20231102	144200	21498050	46650	46650	46650	46650	0
237	20231102	144100	21498050	46650	46650	46650	46650	0
238	20231102	144000	21498050	46650	46650	46650	46650	0
239	20231102	143900	21498050	46650	46650	46650	46650	1
240	20231102	143800	21451400	46600	46600	46600	46600	0
241	20231102	143700	21451400	46600	46600	46600	46600	0
242	20231102	143600	21451400	46600	46600	46600	46600	0
243	20231102	143500	21451400	46600	46600	46600	46600	0
244	20231102	143400	21451400	46600	46600	46600	46600	0
245	20231102	143300	21451400	46600	46600	46600	46600	0
246	20231102	143200	21451400	46600	46600	46600	46600	0
247	20231102	143100	21451400	46600	46600	46600	46600	0
248	20231102	143000	21451400	46600	46600	46600	46600	1
249	20231102	142900	21404800	46600	46600	46600	46600	0
250	20231102	142800	21404800	46600	46600	46600	46600	0
251	20231102	142700	21404800	46600	46600	46600	46600	0
252	20231102	142600	21404800	46600	46600	46600	46600	0
253	20231102	142500	21404800	46600	46600	46600	46600	0
254	20231102	142400	21404800	46600	46600	46600	46600	0
255	20231102	142300	21404800	46600	46600	46600	46600	0
256	20231102	142200	21404800	46600	46600	46600	46600	0
257	20231102	142100	21404800	46600	46600	46600	46600	0
258	20231102	142000	21404800	46600	46600	46600	46600	0
259	20231102	141900	21404800	46600	46600	46600	46600	0
260	20231102	141800	21404800	46600	46600	46600	46600	0
261	20231102	141700	21404800	46600	46600	46600	46600	0
262	20231102	141600	21404800	46600	46600	46600	46600	0
263	20231102	141500	21404800	46600	46600	46600	46600	0
264	20231102	141400	21404800	46600	46600	46600	46600	0
265	20231102	141300	21404800	46600	46600	46600	46600	0
266	20231102	141200	21404800	46600	46600	46600	46600	0
267	20231102	141100	21404800	46600	46600	46600	46600	0
268	20231102	141000	21404800	46600	46600	46600	46600	0
269	20231102	140900	21404800	46600	46600	46600	46600	0
270	20231102	140800	21404800	46600	46600	46600	46600	0
271	20231102	140700	21404800	46600	46600	46600	46600	0
272	20231102	140600	21404800	46600	46600	46600	46600	0
273	20231102	140500	21404800	46600	46600	46600	46600	0
274	20231102	140400	21404800	46600	46600	46600	46600	0
275	20231102	140300	21404800	46600	46600	46600	46600	0
276	20231102	140200	21404800	46600	46600	46600	46600	0
277	20231102	140100	21404800	46600	46600	46600	46600	0
278	20231102	140000	21404800	46600	46600	46600	46600	0
279	20231102	135900	21404800	46600	46600	46600	46600	0
280	20231102	135800	21404800	46600	46600	46600	46600	0
281	20231102	135700	21404800	46600	46600	46600	46600	10
282	20231102	135600	20938800	46650	46650	46650	46650	0
283	20231102	135500	20938800	46650	46650	46650	46650	0
284	20231102	135400	20938800	46650	46650	46650	46650	1
285	20231102	135300	20892150	46650	46650	46650	46650	0
286	20231102	135200	20892150	46650	46650	46650	46650	0
287	20231102	135100	20892150	46650	46650	46650	46650	0
288	20231102	135000	20892150	46650	46650	46650	46650	0
289	20231102	134900	20892150	46650	46650	46650	46650	0
290	20231102	134800	20892150	46650	46650	46650	46650	0
291	20231102	134700	20892150	46650	46650	46650	46650	0
292	20231102	134600	20892150	46650	46650	46650	46650	0
293	20231102	134500	20892150	46650	46650	46650	46650	0
294	20231102	134400	20892150	46650	46650	46650	46650	0
295	20231102	134300	20892150	46650	46650	46650	46650	0
296	20231102	134200	20892150	46650	46650	46650	46650	0
297	20231102	134100	20892150	46650	46650	46650	46650	0
298	20231102	134000	20892150	46650	46650	46650	46650	0
299	20231102	133900	20892150	46650	46650	46650	46650	0
300	20231102	133800	20892150	46650	46650	46650	46650	1
301	20231102	133700	20845500	46650	46650	46650	46650	0
302	20231102	133600	20845500	46650	46650	46650	46650	0
303	20231102	133500	20845500	46650	46650	46650	46650	0
304	20231102	133400	20845500	46650	46650	46650	46650	0
305	20231102	133300	20845500	46650	46650	46650	46650	0
306	20231102	133200	20845500	46650	46650	46650	46650	0
307	20231102	133100	20845500	46650	46650	46650	46650	0
308	20231102	133000	20845500	46650	46650	46650	46650	1
309	20231102	132900	20798850	46600	46600	46600	46600	0
310	20231102	132800	20798850	46600	46600	46600	46600	0
311	20231102	132700	20798850	46600	46600	46600	46600	0
312	20231102	132600	20798850	46600	46600	46600	46600	0
313	20231102	132500	20798850	46600	46600	46600	46600	0
314	20231102	132400	20798850	46600	46600	46600	46600	0
315	20231102	132300	20798850	46600	46600	46600	46600	0
316	20231102	132200	20798850	46600	46600	46600	46600	0
317	20231102	132100	20798850	46600	46600	46600	46600	0
318	20231102	132000	20798850	46600	46600	46600	46600	0
319	20231102	131900	20798850	46600	46600	46600	46600	0
320	20231102	131800	20798850	46600	46600	46600	46600	0
321	20231102	131700	20798850	46600	46600	46600	46600	0
322	20231102	131600	20798850	46600	46600	46600	46600	0
323	20231102	131500	20798850	46600	46600	46600	46600	0
324	20231102	131400	20798850	46600	46600	46600	46600	0
325	20231102	131300	20798850	46600	46600	46600	46600	0
326	20231102	131200	20798850	46600	46600	46600	46600	0
327	20231102	131100	20798850	46600	46600	46600	46600	0
328	20231102	131000	20798850	46600	46600	46600	46600	0
329	20231102	130900	20798850	46600	46600	46600	46600	0
330	20231102	130800	20798850	46600	46600	46600	46600	0
331	20231102	130700	20798850	46600	46600	46600	46600	0
332	20231102	130600	20798850	46600	46600	46600	46600	0
333	20231102	130500	20798850	46600	46600	46600	46600	0
334	20231102	130400	20798850	46600	46600	46600	46600	0
335	20231102	130300	20798850	46600	46600	46600	46600	0
336	20231102	130200	20798850	46600	46600	46600	46600	0
337	20231102	130100	20798850	46600	46600	46600	46600	0
338	20231102	130000	20798850	46600	46600	46600	46600	0
339	20231102	125900	20798850	46600	46600	46600	46600	0
340	20231102	125800	20798850	46600	46600	46600	46600	0
341	20231102	125700	20798850	46600	46600	46600	46600	0
342	20231102	125600	20798850	46600	46600	46600	46600	0
343	20231102	125500	20798850	46600	46600	46600	46600	0
344	20231102	125400	20798850	46600	46600	46600	46600	0
345	20231102	125300	20798850	46600	46600	46600	46600	0
346	20231102	125200	20798850	46600	46600	46600	46600	0
347	20231102	125100	20798850	46600	46600	46600	46600	0
348	20231102	125000	20798850	46600	46600	46600	46600	0
349	20231102	124900	20798850	46600	46600	46600	46600	5
350	20231102	124800	20565850	46650	46650	46650	46650	25
351	20231102	124700	19399600	46650	46750	46750	46650	7
352	20231102	124600	19072500	46750	46750	46750	46750	0
353	20231102	124500	19072500	46750	46750	46750	46750	0
354	20231102	124400	19072500	46750	46750	46750	46750	0
355	20231102	124300	19072500	46750	46750	46750	46750	0
356	20231102	124200	19072500	46750	46750	46750	46750	1
357	20231102	124100	19025750	46650	46650	46650	46650	0
358	20231102	124000	19025750	46650	46650	46650	46650	0
359	20231102	123900	19025750	46650	46650	46650	46650	0
360	20231102	123800	19025750	46650	46650	46650	46650	0
361	20231102	123700	19025750	46650	46650	46650	46650	0
362	20231102	123600	19025750	46650	46650	46650	46650	0
363	20231102	123500	19025750	46650	46650	46650	46650	0
364	20231102	123400	19025750	46650	46650	46650	46650	0
365	20231102	123300	19025750	46650	46650	46650	46650	0
366	20231102	123200	19025750	46650	46650	46650	46650	0
367	20231102	123100	19025750	46650	46650	46650	46650	0
368	20231102	123000	19025750	46650	46650	46650	46650	0
369	20231102	122900	19025750	46650	46650	46650	46650	0
370	20231102	122800	19025750	46650	46650	46650	46650	0
371	20231102	122700	19025750	46650	46650	46650	46650	0
372	20231102	122600	19025750	46650	46650	46650	46650	0
373	20231102	122500	19025750	46650	46650	46650	46650	0
374	20231102	122400	19025750	46650	46650	46650	46650	0
375	20231102	122300	19025750	46650	46650	46650	46650	0
376	20231102	122200	19025750	46650	46650	46650	46650	0
377	20231102	122100	19025750	46650	46650	46650	46650	0
378	20231102	122000	19025750	46650	46700	46700	46650	2
379	20231102	121900	18932400	46700	46700	46700	46700	0
380	20231102	121800	18932400	46700	46700	46700	46700	0
381	20231102	121700	18932400	46700	46700	46700	46700	0
382	20231102	121600	18932400	46700	46700	46700	46700	0
383	20231102	121500	18932400	46700	46700	46700	46700	1
384	20231102	121400	18885700	46700	46700	46700	46700	0
385	20231102	121300	18885700	46700	46700	46700	46700	0
386	20231102	121200	18885700	46700	46700	46700	46700	0
387	20231102	121100	18885700	46700	46700	46700	46700	0
388	20231102	121000	18885700	46700	46700	46700	46700	0
389	20231102	120900	18885700	46700	46700	46700	46700	0
390	20231102	120800	18885700	46700	46700	46700	46700	0
391	20231102	120700	18885700	46700	46700	46700	46700	0
392	20231102	120600	18885700	46700	46700	46700	46700	0
393	20231102	120500	18885700	46700	46700	46700	46700	0
394	20231102	120400	18885700	46700	46700	46700	46700	0
395	20231102	120300	18885700	46700	46700	46700	46700	0
396	20231102	120200	18885700	46700	46700	46700	46700	0
397	20231102	120100	18885700	46700	46700	46700	46700	0
398	20231102	120000	18885700	46700	46700	46700	46700	0
399	20231102	115900	18885700	46700	46700	46700	46700	0
400	20231102	115800	18885700	46700	46700	46700	46700	0
401	20231102	115700	18885700	46700	46700	46700	46700	0
402	20231102	115600	18885700	46700	46700	46700	46700	0
403	20231102	115500	18885700	46700	46700	46700	46700	0
404	20231102	115400	18885700	46700	46700	46700	46700	0
405	20231102	115300	18885700	46700	46700	46700	46700	0
406	20231102	115200	18885700	46700	46700	46700	46700	0
407	20231102	115100	18885700	46700	46700	46700	46700	0
408	20231102	115000	18885700	46700	46700	46700	46700	0
409	20231102	114900	18885700	46700	46700	46700	46700	0
410	20231102	114800	18885700	46700	46700	46700	46700	0
411	20231102	114700	18885700	46700	46700	46700	46700	0
412	20231102	114600	18885700	46700	46700	46700	46700	0
413	20231102	114500	18885700	46700	46700	46700	46700	0
414	20231102	114400	18885700	46700	46700	46700	46700	0
415	20231102	114300	18885700	46700	46700	46700	46700	0
416	20231102	114200	18885700	46700	46700	46700	46700	0
417	20231102	114100	18885700	46700	46700	46700	46700	0
418	20231102	114000	18885700	46700	46700	46700	46700	0
419	20231102	113900	18885700	46700	46700	46700	46700	0
420	20231102	113800	18885700	46700	46700	46700	46700	0
421	20231102	113700	18885700	46700	46700	46700	46700	0
422	20231102	113600	18885700	46700	46700	46700	46700	0
423	20231102	113500	18885700	46700	46700	46700	46700	0
424	20231102	113400	18885700	46700	46700	46700	46700	1
425	20231102	113300	18839000	46700	46700	46700	46700	0
426	20231102	113200	18839000	46700	46700	46700	46700	0
427	20231102	113100	18839000	46700	46700	46700	46700	0
428	20231102	113000	18839000	46700	46700	46700	46700	0
429	20231102	112900	18839000	46700	46700	46700	46700	0
430	20231102	112800	18839000	46700	46700	46700	46700	0
431	20231102	112700	18839000	46700	46700	46700	46700	0
432	20231102	112600	18839000	46700	46700	46700	46700	0
433	20231102	112500	18839000	46700	46700	46700	46700	0
434	20231102	112400	18839000	46700	46700	46700	46700	0
435	20231102	112300	18839000	46700	46700	46700	46700	0
436	20231102	112200	18839000	46700	46700	46700	46700	0
437	20231102	112100	18839000	46700	46700	46700	46700	0
438	20231102	112000	18839000	46700	46700	46700	46700	0
439	20231102	111900	18839000	46700	46700	46700	46700	0
440	20231102	111800	18839000	46700	46700	46700	46700	0
441	20231102	111700	18839000	46700	46700	46700	46700	0
442	20231102	111600	18839000	46700	46700	46700	46700	0
443	20231102	111500	18839000	46700	46700	46700	46700	0
444	20231102	111400	18839000	46700	46700	46700	46700	0
445	20231102	111300	18839000	46700	46700	46700	46700	0
446	20231102	111200	18839000	46700	46700	46700	46700	0
447	20231102	111100	18839000	46700	46700	46700	46700	0
448	20231102	111000	18839000	46700	46700	46700	46700	0
449	20231102	110900	18839000	46700	46700	46700	46700	0
450	20231102	110800	18839000	46700	46700	46700	46700	1
451	20231102	110700	18792300	46650	46650	46650	46650	0
452	20231102	110600	18792300	46650	46650	46650	46650	0
453	20231102	110500	18792300	46650	46650	46650	46650	0
454	20231102	110400	18792300	46650	46650	46650	46650	0
455	20231102	110300	18792300	46650	46650	46650	46650	0
456	20231102	110200	18792300	46650	46650	46650	46650	0
457	20231102	110100	18792300	46650	46650	46650	46650	0
458	20231102	110000	18792300	46650	46650	46650	46650	0
459	20231102	105900	18792300	46650	46650	46650	46650	0
460	20231102	105800	18792300	46650	46650	46650	46650	0
461	20231102	105700	18792300	46650	46650	46650	46650	0
462	20231102	105600	18792300	46650	46650	46650	46650	0
463	20231102	105500	18792300	46650	46650	46650	46650	0
464	20231102	105400	18792300	46650	46650	46650	46650	0
465	20231102	105300	18792300	46650	46650	46650	46650	0
466	20231102	105200	18792300	46650	46650	46650	46650	0
467	20231102	105100	18792300	46650	46650	46650	46650	0
468	20231102	105000	18792300	46650	46650	46650	46650	0
469	20231102	104900	18792300	46650	46650	46650	46650	0
470	20231102	104800	18792300	46650	46650	46650	46650	0
471	20231102	104700	18792300	46650	46650	46650	46650	0
472	20231102	104600	18792300	46650	46650	46650	46650	0
473	20231102	104500	18792300	46650	46650	46650	46650	0
474	20231102	104400	18792300	46650	46650	46650	46650	0
475	20231102	104300	18792300	46650	46650	46650	46650	0
476	20231102	104200	18792300	46650	46650	46650	46650	0
477	20231102	104100	18792300	46650	46650	46650	46650	0
478	20231102	104000	18792300	46650	46650	46650	46650	0
479	20231102	103900	18792300	46650	46650	46650	46650	0
480	20231102	103800	18792300	46650	46650	46650	46650	0
481	20231102	103700	18792300	46650	46650	46650	46650	0
482	20231102	103600	18792300	46650	46650	46650	46650	0
483	20231102	103500	18792300	46650	46650	46650	46650	0
484	20231102	103400	18792300	46650	46650	46650	46650	0
485	20231102	103300	18792300	46650	46650	46650	46650	2
486	20231102	103200	18699000	46650	46650	46650	46650	2
487	20231102	103100	18605700	46700	46750	46750	46650	158
488	20231102	103000	11219950	46650	46650	46650	46650	0
489	20231102	102900	11219950	46650	46650	46650	46650	0
490	20231102	102800	11219950	46650	46650	46650	46650	0
491	20231102	102700	11219950	46650	46650	46650	46650	0
492	20231102	102600	11219950	46650	46650	46650	46650	0
493	20231102	102500	11219950	46650	46650	46650	46650	0
494	20231102	102400	11219950	46650	46650	46650	46650	0
495	20231102	102300	11219950	46650	46650	46650	46650	0
496	20231102	102200	11219950	46650	46650	46650	46650	0
497	20231102	102100	11219950	46650	46650	46650	46650	0
498	20231102	102000	11219950	46650	46650	46650	46650	0
499	20231102	101900	11219950	46650	46650	46650	46650	0
500	20231102	101800	11219950	46650	46650	46650	46650	0
501	20231102	101700	11219950	46650	46650	46650	46650	0
502	20231102	101600	11219950	46650	46650	46650	46650	0
503	20231102	101500	11219950	46650	46650	46650	46650	0
504	20231102	101400	11219950	46650	46650	46650	46650	0
505	20231102	101300	11219950	46650	46700	46700	46650	31
506	20231102	101200	9772500	46700	46700	46700	46700	0
507	20231102	101100	9772500	46700	46700	46700	46700	0
508	20231102	101000	9772500	46700	46700	46700	46700	0
509	20231102	100900	9772500	46700	46700	46700	46700	0
510	20231102	100800	9772500	46700	46700	46700	46700	0
511	20231102	100700	9772500	46700	46700	46700	46700	0
512	20231102	100600	9772500	46700	46700	46700	46700	0
513	20231102	100500	9772500	46700	46700	46700	46700	0
514	20231102	100400	9772500	46700	46700	46700	46700	0
515	20231102	100300	9772500	46700	46700	46700	46700	0
516	20231102	100200	9772500	46700	46700	46700	46700	0
517	20231102	100100	9772500	46700	46700	46700	46700	0
518	20231102	100000	9772500	46700	46700	46700	46700	0
519	20231102	095900	9772500	46700	46700	46700	46700	0
520	20231102	095800	9772500	46700	46700	46700	46700	0
521	20231102	095700	9772500	46700	46700	46700	46700	0
522	20231102	095600	9772500	46700	46700	46700	46700	0
523	20231102	095500	9772500	46700	46700	46700	46700	2
524	20231102	095400	9679100	46750	46750	46750	46750	0
525	20231102	095300	9679100	46750	46750	46750	46750	0
526	20231102	095200	9679100	46750	46750	46750	46750	0
527	20231102	095100	9679100	46750	46750	46750	46750	0
528	20231102	095000	9679100	46750	46750	46750	46750	0
529	20231102	094900	9679100	46750	46750	46750	46750	0
530	20231102	094800	9679100	46750	46750	46750	46750	0
531	20231102	094700	9679100	46750	46750	46750	46750	0
532	20231102	094600	9679100	46750	46750	46750	46750	7
533	20231102	094500	9351850	46750	46750	46750	46750	0
534	20231102	094400	9351850	46750	46750	46750	46750	0
535	20231102	094300	9351850	46750	46750	46750	46750	0
536	20231102	094200	9351850	46750	46750	46750	46750	0
537	20231102	094100	9351850	46750	46750	46750	46750	0
538	20231102	094000	9351850	46750	46750	46750	46750	0
539	20231102	093900	9351850	46750	46750	46750	46750	0
540	20231102	093800	9351850	46750	46750	46750	46750	0
541	20231102	093700	9351850	46750	46750	46750	46750	0
542	20231102	093600	9351850	46750	46750	46750	46750	0
543	20231102	093500	9351850	46750	46750	46750	46750	0
544	20231102	093400	9351850	46750	46750	46750	46750	0
545	20231102	093300	9351850	46750	46750	46750	46750	0
546	20231102	093200	9351850	46750	46750	46750	46750	0
547	20231102	093100	9351850	46750	46750	46750	46750	0
548	20231102	093000	9351850	46750	46750	46750	46750	0
549	20231102	092900	9351850	46750	46750	46750	46750	0
550	20231102	092800	9351850	46750	46750	46750	46750	1
551	20231102	092700	9305100	46700	46700	46700	46700	0
552	20231102	092600	9305100	46700	46700	46700	46700	0
553	20231102	092500	9305100	46700	46700	46700	46700	32
554	20231102	092400	7810700	46650	46650	46650	46650	0
555	20231102	092300	7810700	46650	46650	46650	46650	0
556	20231102	092200	7810700	46650	46650	46650	46650	0
557	20231102	092100	7810700	46650	46650	46650	46650	0
558	20231102	092000	7810700	46650	46650	46650	46650	0
559	20231102	091900	7810700	46650	46650	46650	46650	0
560	20231102	091800	7810700	46650	46650	46650	46650	0
561	20231102	091700	7810700	46650	46650	46650	46650	0
562	20231102	091600	7810700	46650	46650	46650	46650	0
563	20231102	091500	7810700	46650	46650	46650	46650	0
564	20231102	091400	7810700	46650	46650	46650	46650	0
565	20231102	091300	7810700	46650	46650	46650	46650	0
566	20231102	091200	7810700	46650	46650	46650	46650	0
567	20231102	091100	7810700	46650	46650	46650	46650	0
568	20231102	091000	7810700	46650	46650	46650	46650	40
569	20231102	090900	5944700	46650	46650	46650	46650	0
570	20231102	090800	5944700	46650	46900	46900	46650	123
571	20231102	090700	186600	46650	46650	46650	46650	0
572	20231102	090600	186600	46650	46650	46650	46650	0
573	20231102	090500	186600	46650	46650	46650	46650	0
574	20231102	090400	186600	46650	46650	46650	46650	0
575	20231102	090300	186600	46650	46650	46650	46650	0
576	20231102	090200	186600	46650	46650	46650	46650	0
577	20231102	090100	186600	46650	46650	46650	46650	4
578	20231102	090000	0	46500	46500	46500	46500	0