KissMeData/211050/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	203300	163663870	14100	14100	14100	14100	12
3	20231103	203200	163663870	14100	14100	14100	14100	0
4	20231103	203100	163663870	14100	14100	14100	14100	0
5	20231103	203000	163663870	14100	14100	14100	14100	0
6	20231103	202900	163663870	14100	14100	14100	14100	0
7	20231103	202800	163663870	14100	14100	14100	14100	0
8	20231103	202700	163663870	14100	14100	14100	14100	0
9	20231103	202600	163663870	14100	14100	14100	14100	0
10	20231103	202500	163663870	14100	14100	14100	14100	0
11	20231103	202400	163663870	14100	14100	14100	14100	0
12	20231103	202300	163663870	14100	14100	14100	14100	0
13	20231103	202200	163663870	14100	14100	14100	14100	0
14	20231103	202100	163663870	14100	14100	14100	14100	0
15	20231103	202000	163663870	14100	14100	14100	14100	0
16	20231103	201900	163663870	14100	14100	14100	14100	0
17	20231103	201800	163663870	14100	14100	14100	14100	0
18	20231103	201700	163663870	14100	14100	14100	14100	0
19	20231103	201600	163663870	14100	14100	14100	14100	0
20	20231103	201500	163663870	14100	14100	14100	14100	0
21	20231103	201400	163663870	14100	14100	14100	14100	0
22	20231103	201300	163663870	14100	14100	14100	14100	0
23	20231103	201200	163663870	14100	14100	14100	14100	0
24	20231103	201100	163663870	14100	14100	14100	14100	0
25	20231103	201000	163663870	14100	14100	14100	14100	0
26	20231103	200900	163663870	14100	14100	14100	14100	0
27	20231103	200800	163663870	14100	14100	14100	14100	0
28	20231103	200700	163663870	14100	14100	14100	14100	0
29	20231103	200600	163663870	14100	14100	14100	14100	0
30	20231103	200500	163663870	14100	14100	14100	14100	0
31	20231103	200400	163663870	14100	14100	14100	14100	0
32	20231103	200300	163663870	14100	14100	14100	14100	12
33	20231103	200200	163663870	14100	14100	14100	14100	0
34	20231103	200100	163663870	14100	14100	14100	14100	0
35	20231103	200000	163663870	14100	14100	14100	14100	0
36	20231103	195900	163663870	14100	14100	14100	14100	0
37	20231103	195800	163663870	14100	14100	14100	14100	0
38	20231103	195700	163663870	14100	14100	14100	14100	0
39	20231103	195600	163663870	14100	14100	14100	14100	0
40	20231103	195500	163663870	14100	14100	14100	14100	0
41	20231103	195400	163663870	14100	14100	14100	14100	0
42	20231103	195300	163663870	14100	14100	14100	14100	0
43	20231103	195200	163663870	14100	14100	14100	14100	0
44	20231103	195100	163663870	14100	14100	14100	14100	0
45	20231103	195000	163663870	14100	14100	14100	14100	0
46	20231103	194900	163663870	14100	14100	14100	14100	0
47	20231103	194800	163663870	14100	14100	14100	14100	0
48	20231103	194700	163663870	14100	14100	14100	14100	0
49	20231103	194600	163663870	14100	14100	14100	14100	0
50	20231103	194500	163663870	14100	14100	14100	14100	0
51	20231103	194400	163663870	14100	14100	14100	14100	0
52	20231103	194300	163663870	14100	14100	14100	14100	0
53	20231103	194200	163663870	14100	14100	14100	14100	0
54	20231103	194100	163663870	14100	14100	14100	14100	0
55	20231103	194000	163663870	14100	14100	14100	14100	0
56	20231103	193900	163663870	14100	14100	14100	14100	0
57	20231103	193800	163663870	14100	14100	14100	14100	0
58	20231103	193700	163663870	14100	14100	14100	14100	0
59	20231103	193600	163663870	14100	14100	14100	14100	0
60	20231103	193500	163663870	14100	14100	14100	14100	0
61	20231103	193400	163663870	14100	14100	14100	14100	0
62	20231103	193300	163663870	14100	14100	14100	14100	12
63	20231103	193200	163663870	14100	14100	14100	14100	0
64	20231103	193100	163663870	14100	14100	14100	14100	0
65	20231103	193000	163663870	14100	14100	14100	14100	0
66	20231103	192900	163663870	14100	14100	14100	14100	0
67	20231103	192800	163663870	14100	14100	14100	14100	0
68	20231103	192700	163663870	14100	14100	14100	14100	0
69	20231103	192600	163663870	14100	14100	14100	14100	0
70	20231103	192500	163663870	14100	14100	14100	14100	0
71	20231103	192400	163663870	14100	14100	14100	14100	0
72	20231103	192300	163663870	14100	14100	14100	14100	0
73	20231103	192200	163663870	14100	14100	14100	14100	0
74	20231103	192100	163663870	14100	14100	14100	14100	0
75	20231103	192000	163663870	14100	14100	14100	14100	0
76	20231103	191900	163663870	14100	14100	14100	14100	0
77	20231103	191800	163663870	14100	14100	14100	14100	0
78	20231103	191700	163663870	14100	14100	14100	14100	0
79	20231103	191600	163663870	14100	14100	14100	14100	0
80	20231103	191500	163663870	14100	14100	14100	14100	0
81	20231103	191400	163663870	14100	14100	14100	14100	0
82	20231103	191300	163663870	14100	14100	14100	14100	0
83	20231103	191200	163663870	14100	14100	14100	14100	0
84	20231103	191100	163663870	14100	14100	14100	14100	0
85	20231103	191000	163663870	14100	14100	14100	14100	0
86	20231103	190900	163663870	14100	14100	14100	14100	0
87	20231103	190800	163663870	14100	14100	14100	14100	0
88	20231103	190700	163663870	14100	14100	14100	14100	0
89	20231103	190600	163663870	14100	14100	14100	14100	0
90	20231103	190500	163663870	14100	14100	14100	14100	0
91	20231103	190400	163663870	14100	14100	14100	14100	0
92	20231103	190300	163663870	14100	14100	14100	14100	12
93	20231103	190200	163663870	14100	14100	14100	14100	0
94	20231103	190100	163663870	14100	14100	14100	14100	0
95	20231103	190000	163663870	14100	14100	14100	14100	0
96	20231103	185900	163663870	14100	14100	14100	14100	0
97	20231103	185800	163663870	14100	14100	14100	14100	0
98	20231103	185700	163663870	14100	14100	14100	14100	0
99	20231103	185600	163663870	14100	14100	14100	14100	0
100	20231103	185500	163663870	14100	14100	14100	14100	0
101	20231103	185400	163663870	14100	14100	14100	14100	0
102	20231103	185300	163663870	14100	14100	14100	14100	0
103	20231103	185200	163663870	14100	14100	14100	14100	0
104	20231103	185100	163663870	14100	14100	14100	14100	0
105	20231103	185000	163663870	14100	14100	14100	14100	0
106	20231103	184900	163663870	14100	14100	14100	14100	0
107	20231103	184800	163663870	14100	14100	14100	14100	0
108	20231103	184700	163663870	14100	14100	14100	14100	0
109	20231103	184600	163663870	14100	14100	14100	14100	0
110	20231103	184500	163663870	14100	14100	14100	14100	0
111	20231103	184400	163663870	14100	14100	14100	14100	0
112	20231103	184300	163663870	14100	14100	14100	14100	0
113	20231103	184200	163663870	14100	14100	14100	14100	0
114	20231103	184100	163663870	14100	14100	14100	14100	0
115	20231103	184000	163663870	14100	14100	14100	14100	0
116	20231103	183900	163663870	14100	14100	14100	14100	0
117	20231103	183800	163663870	14100	14100	14100	14100	0
118	20231103	183700	163663870	14100	14100	14100	14100	0
119	20231103	183600	163663870	14100	14100	14100	14100	0
120	20231103	183500	163663870	14100	14100	14100	14100	0
121	20231103	183400	163663870	14100	14100	14100	14100	0
122	20231103	183300	163663870	14100	14100	14100	14100	12
123	20231103	183200	163663870	14100	14100	14100	14100	0
124	20231103	183100	163663870	14100	14100	14100	14100	0
125	20231103	183000	163663870	14100	14100	14100	14100	0
126	20231103	182900	163663870	14100	14100	14100	14100	0
127	20231103	182800	163663870	14100	14100	14100	14100	0
128	20231103	182700	163663870	14100	14100	14100	14100	0
129	20231103	182600	163663870	14100	14100	14100	14100	0
130	20231103	182500	163663870	14100	14100	14100	14100	0
131	20231103	182400	163663870	14100	14100	14100	14100	0
132	20231103	182300	163663870	14100	14100	14100	14100	0
133	20231103	182200	163663870	14100	14100	14100	14100	0
134	20231103	182100	163663870	14100	14100	14100	14100	0
135	20231103	182000	163663870	14100	14100	14100	14100	0
136	20231103	181900	163663870	14100	14100	14100	14100	0
137	20231103	181800	163663870	14100	14100	14100	14100	0
138	20231103	181700	163663870	14100	14100	14100	14100	0
139	20231103	181600	163663870	14100	14100	14100	14100	0
140	20231103	181500	163663870	14100	14100	14100	14100	0
141	20231103	181400	163663870	14100	14100	14100	14100	0
142	20231103	181300	163663870	14100	14100	14100	14100	0
143	20231103	181200	163663870	14100	14100	14100	14100	0
144	20231103	181100	163663870	14100	14100	14100	14100	0
145	20231103	181000	163663870	14100	14100	14100	14100	0
146	20231103	180900	163663870	14100	14100	14100	14100	0
147	20231103	180800	163663870	14100	14100	14100	14100	0
148	20231103	180700	163663870	14100	14100	14100	14100	0
149	20231103	180600	163663870	14100	14100	14100	14100	0
150	20231103	180500	163663870	14100	14100	14100	14100	0
151	20231103	180400	163663870	14100	14100	14100	14100	0
152	20231103	180300	163663870	14100	14100	14100	14100	12
153	20231103	180200	163663870	14100	14100	14100	14100	0
154	20231103	180100	163663870	14100	14100	14100	14100	0
155	20231103	180000	163663870	14100	14100	14100	14100	0
156	20231103	175900	163663870	14100	14100	14100	14100	0
157	20231103	175800	163663870	14100	14100	14100	14100	0
158	20231103	175700	163663870	14100	14100	14100	14100	0
159	20231103	175600	163663870	14100	14100	14100	14100	0
160	20231103	175500	163663870	14100	14100	14100	14100	0
161	20231103	175400	163663870	14100	14100	14100	14100	0
162	20231103	175300	163663870	14100	14100	14100	14100	0
163	20231103	175200	163663870	14100	14100	14100	14100	0
164	20231103	175100	163663870	14100	14100	14100	14100	0
165	20231103	175000	163663870	14100	14100	14100	14100	0
166	20231103	174900	163663870	14100	14100	14100	14100	0
167	20231103	174800	163663870	14100	14100	14100	14100	0
168	20231103	174700	163663870	14100	14100	14100	14100	0
169	20231103	174600	163663870	14100	14100	14100	14100	0
170	20231103	174500	163663870	14100	14100	14100	14100	0
171	20231103	174400	163663870	14100	14100	14100	14100	0
172	20231103	174300	163663870	14100	14100	14100	14100	0
173	20231103	174200	163663870	14100	14100	14100	14100	0
174	20231103	174100	163663870	14100	14100	14100	14100	0
175	20231103	174000	163663870	14100	14100	14100	14100	0
176	20231103	173900	163663870	14100	14100	14100	14100	0
177	20231103	173800	163663870	14100	14100	14100	14100	0
178	20231103	173700	163663870	14100	14100	14100	14100	0
179	20231103	173600	163663870	14100	14100	14100	14100	0
180	20231103	173500	163663870	14100	14100	14100	14100	0
181	20231103	173400	163663870	14100	14100	14100	14100	0
182	20231103	173300	163663870	14100	14100	14100	14100	12
183	20231103	173200	163663870	14100	14100	14100	14100	0
184	20231103	173100	163663870	14100	14100	14100	14100	0
185	20231103	173000	163663870	14100	14100	14100	14100	0
186	20231103	172900	163663870	14100	14100	14100	14100	0
187	20231103	172800	163663870	14100	14100	14100	14100	0
188	20231103	172700	163663870	14100	14100	14100	14100	0
189	20231103	172600	163663870	14100	14100	14100	14100	0
190	20231103	172500	163663870	14100	14100	14100	14100	0
191	20231103	172400	163663870	14100	14100	14100	14100	0
192	20231103	172300	163663870	14100	14100	14100	14100	0
193	20231103	172200	163663870	14100	14100	14100	14100	0
194	20231103	172100	163663870	14100	14100	14100	14100	0
195	20231103	172000	163663870	14100	14100	14100	14100	0
196	20231103	171900	163663870	14100	14100	14100	14100	0
197	20231103	171800	163663870	14100	14100	14100	14100	0
198	20231103	171700	163663870	14100	14100	14100	14100	0
199	20231103	171600	163663870	14100	14100	14100	14100	0
200	20231103	171500	163663870	14100	14100	14100	14100	0
201	20231103	171400	163663870	14100	14100	14100	14100	0
202	20231103	171300	163663870	14100	14100	14100	14100	0
203	20231103	171200	163663870	14100	14100	14100	14100	0
204	20231103	171100	163663870	14100	14100	14100	14100	0
205	20231103	171000	163663870	14100	14100	14100	14100	0
206	20231103	170900	163663870	14100	14100	14100	14100	0
207	20231103	170800	163663870	14100	14100	14100	14100	0
208	20231103	170700	163663870	14100	14100	14100	14100	0
209	20231103	170600	163663870	14100	14100	14100	14100	0
210	20231103	170500	163663870	14100	14100	14100	14100	0
211	20231103	170400	163663870	14100	14100	14100	14100	0
212	20231103	170300	163663870	14100	14100	14100	14100	12
213	20231103	170200	163663870	14100	14100	14100	14100	0
214	20231103	170100	163663870	14100	14100	14100	14100	0
215	20231103	170000	163663870	14100	14100	14100	14100	0
216	20231103	165900	163663870	14100	14100	14100	14100	0
217	20231103	165800	163663870	14100	14100	14100	14100	0
218	20231103	165700	163663870	14100	14100	14100	14100	0
219	20231103	165600	163663870	14100	14100	14100	14100	0
220	20231103	165500	163663870	14100	14100	14100	14100	0
221	20231103	165400	163663870	14100	14100	14100	14100	0
222	20231103	165300	163663870	14100	14100	14100	14100	0
223	20231103	165200	163663870	14100	14100	14100	14100	0
224	20231103	165100	163663870	14100	14100	14100	14100	0
225	20231103	165000	163663870	14100	14100	14100	14100	0
226	20231103	164900	163663870	14100	14100	14100	14100	0
227	20231103	164800	163663870	14100	14100	14100	14100	0
228	20231103	164700	163663870	14100	14100	14100	14100	0
229	20231103	164600	163663870	14100	14100	14100	14100	0
230	20231103	164500	163663870	14100	14100	14100	14100	0
231	20231103	164400	163663870	14100	14100	14100	14100	0
232	20231103	164300	163663870	14100	14100	14100	14100	0
233	20231103	164200	163663870	14100	14100	14100	14100	0
234	20231103	164100	163663870	14100	14100	14100	14100	0
235	20231103	164000	163663870	14100	14100	14100	14100	0
236	20231103	163900	163663870	14100	14100	14100	14100	0
237	20231103	163800	163663870	14100	14100	14100	14100	0
238	20231103	163700	163663870	14100	14100	14100	14100	0
239	20231103	163600	163663870	14100	14100	14100	14100	0
240	20231103	163500	163663870	14100	14100	14100	14100	0
241	20231103	163400	163663870	14100	14100	14100	14100	0
242	20231103	163300	163663870	14100	14100	14100	14100	12
243	20231103	163200	163663870	14100	14100	14100	14100	0
244	20231103	163100	163663870	14100	14100	14100	14100	0
245	20231103	163000	163663870	14100	14100	14100	14100	0
246	20231103	162900	163663870	14100	14100	14100	14100	0
247	20231103	162800	163663870	14100	14100	14100	14100	0
248	20231103	162700	163663870	14100	14100	14100	14100	0
249	20231103	162600	163663870	14100	14100	14100	14100	0
250	20231103	162500	163663870	14100	14100	14100	14100	0
251	20231103	162400	163663870	14100	14100	14100	14100	0
252	20231103	162300	163663870	14100	14100	14100	14100	0
253	20231103	162200	163663870	14100	14100	14100	14100	0
254	20231103	162100	163663870	14100	14100	14100	14100	0
255	20231103	162000	163663870	14100	14100	14100	14100	0
256	20231103	161900	163663870	14100	14100	14100	14100	0
257	20231103	161800	163663870	14100	14100	14100	14100	0
258	20231103	161700	163663870	14100	14100	14100	14100	0
259	20231103	161600	163663870	14100	14100	14100	14100	0
260	20231103	161500	163663870	14100	14100	14100	14100	0
261	20231103	161400	163663870	14100	14100	14100	14100	0
262	20231103	161300	163663870	14100	14100	14100	14100	0
263	20231103	161200	163663870	14100	14100	14100	14100	0
264	20231103	161100	163663870	14100	14100	14100	14100	0
265	20231103	161000	163663870	14100	14100	14100	14100	0
266	20231103	160900	163663870	14100	14100	14100	14100	0
267	20231103	160800	163663870	14100	14100	14100	14100	0
268	20231103	160700	163663870	14100	14100	14100	14100	0
269	20231103	160600	163663870	14100	14100	14100	14100	0
270	20231103	160500	163663870	14100	14100	14100	14100	0
271	20231103	160400	163663870	14100	14100	14100	14100	0
272	20231103	160300	163663870	14100	14100	14100	14100	12
273	20231103	160200	163663870	14100	14100	14100	14100	0
274	20231103	160100	163663870	14100	14100	14100	14100	0
275	20231103	160000	163663870	14100	14100	14100	14100	0
276	20231103	155900	163663870	14100	14100	14100	14100	0
277	20231103	155800	163663870	14100	14100	14100	14100	0
278	20231103	155700	163663870	14100	14100	14100	14100	0
279	20231103	155600	163663870	14100	14100	14100	14100	0
280	20231103	155500	163663870	14100	14100	14100	14100	0
281	20231103	155400	163663870	14100	14100	14100	14100	0
282	20231103	155300	163663870	14100	14100	14100	14100	0
283	20231103	155200	163663870	14100	14100	14100	14100	0
284	20231103	155100	163663870	14100	14100	14100	14100	0
285	20231103	155000	163663870	14100	14100	14100	14100	0
286	20231103	154900	163663870	14100	14100	14100	14100	0
287	20231103	154800	163663870	14100	14100	14100	14100	0
288	20231103	154700	163663870	14100	14100	14100	14100	0
289	20231103	154600	163663870	14100	14100	14100	14100	0
290	20231103	154500	163663870	14100	14100	14100	14100	0
291	20231103	154400	163663870	14100	14100	14100	14100	0
292	20231103	154300	163663870	14100	14100	14100	14100	0
293	20231103	154200	163663870	14100	14100	14100	14100	0
294	20231103	154100	163663870	14100	14100	14100	14100	0
295	20231103	154000	163663870	14100	14100	14100	14100	0
296	20231103	153900	163663870	14100	14100	14100	14100	0
297	20231103	153800	163663870	14100	14100	14100	14100	0
298	20231103	153700	163663870	14100	14100	14100	14100	0
299	20231103	153600	163663870	14100	14100	14100	14100	0
300	20231103	153500	163663870	14100	14100	14100	14100	0
301	20231103	153400	163663870	14100	14100	14100	14100	0
302	20231103	153300	163663870	14100	14100	14100	14100	12
303	20231103	153200	163663870	14100	14100	14100	14100	0
304	20231103	153100	163663870	14100	14100	14100	14100	0
305	20231103	153000	163663870	14100	14100	14100	14100	12
306	20231103	152900	163494670	14050	14050	14050	14050	0
307	20231103	152800	163494670	14050	14050	14050	14050	0
308	20231103	152700	163494670	14050	14050	14050	14050	0
309	20231103	152600	163494670	14050	14050	14050	14050	0
310	20231103	152500	163494670	14050	14050	14050	14050	0
311	20231103	152400	163494670	14050	14050	14050	14050	0
312	20231103	152300	163494670	14050	14050	14050	14050	0
313	20231103	152200	163494670	14050	14050	14050	14050	0
314	20231103	152100	163494670	14050	14050	14050	14050	0
315	20231103	152000	163494670	14050	14050	14050	14050	0
316	20231103	151900	163494670	14050	14050	14050	14050	31
317	20231103	151800	163059120	14050	14050	14050	14050	0
318	20231103	151700	163059120	14050	14050	14050	14050	0
319	20231103	151600	163059120	14050	14050	14050	14050	8
320	20231103	151500	162946720	14050	14050	14050	14050	8
321	20231103	151400	162834320	14050	14090	14090	14050	81
322	20231103	151300	161696230	14050	14050	14050	14050	0
323	20231103	151200	161696230	14050	14050	14050	14050	10
324	20231103	151100	161555730	14050	14050	14050	14050	0
325	20231103	151000	161555730	14050	14050	14050	14050	0
326	20231103	150900	161555730	14050	14050	14050	14050	0
327	20231103	150800	161555730	14050	14050	14050	14050	0
328	20231103	150700	161555730	14050	14050	14050	14050	0
329	20231103	150600	161555730	14050	14050	14050	14050	0
330	20231103	150500	161555730	14050	14050	14050	14050	0
331	20231103	150400	161555730	14050	14050	14050	14050	0
332	20231103	150300	161555730	14050	14050	14050	14050	0
333	20231103	150200	161555730	14050	14050	14050	14050	0
334	20231103	150100	161555730	14050	14050	14050	14050	0
335	20231103	150000	161555730	14050	14050	14050	14050	28
336	20231103	145900	161162330	14050	14050	14050	14050	0
337	20231103	145800	161162330	14050	14050	14050	14050	1
338	20231103	145700	161148280	14050	14050	14050	14050	0
339	20231103	145600	161148280	14050	14050	14050	14050	0
340	20231103	145500	161148280	14050	14050	14050	14050	0
341	20231103	145400	161148280	14050	14050	14050	14050	0
342	20231103	145300	161148280	14050	14050	14050	14050	0
343	20231103	145200	161148280	14050	14050	14050	14050	0
344	20231103	145100	161148280	14050	14060	14060	14050	60
345	20231103	145000	160305230	14100	14100	14100	14100	0
346	20231103	144900	160305230	14100	14100	14100	14100	0
347	20231103	144800	160305230	14100	14100	14100	14100	0
348	20231103	144700	160305230	14100	14100	14100	14100	4
349	20231103	144600	160248830	14090	14090	14090	14090	1
350	20231103	144500	160234740	14090	14090	14090	14090	0
351	20231103	144400	160234740	14090	14090	14090	14090	0
352	20231103	144300	160234740	14090	14080	14090	14080	4
353	20231103	144200	160178390	14080	14080	14080	14080	0
354	20231103	144100	160178390	14080	14080	14080	14080	3
355	20231103	144000	160136150	14050	14050	14050	14050	1161
356	20231103	143900	143824100	14050	14050	14050	14050	100
357	20231103	143800	142419100	14090	14020	14090	14020	2
358	20231103	143700	142390990	14090	14090	14090	14090	0
359	20231103	143600	142390990	14090	14090	14090	14090	0
360	20231103	143500	142390990	14090	14090	14090	14090	0
361	20231103	143400	142390990	14090	14090	14090	14090	0
362	20231103	143300	142390990	14090	14090	14090	14090	0
363	20231103	143200	142390990	14090	14090	14090	14090	0
364	20231103	143100	142390990	14090	14090	14090	14090	0
365	20231103	143000	142390990	14090	14090	14090	14090	0
366	20231103	142900	142390990	14090	14090	14090	14090	0
367	20231103	142800	142390990	14090	14090	14090	14090	0
368	20231103	142700	142390990	14090	14090	14090	14090	0
369	20231103	142600	142390990	14090	14090	14090	14090	0
370	20231103	142500	142390990	14090	14090	14090	14090	0
371	20231103	142400	142390990	14090	14090	14090	14090	0
372	20231103	142300	142390990	14090	14090	14090	14090	0
373	20231103	142200	142390990	14090	14090	14090	14090	0
374	20231103	142100	142390990	14090	14090	14090	14090	0
375	20231103	142000	142390990	14090	14090	14090	14090	0
376	20231103	141900	142390990	14090	14090	14090	14090	0
377	20231103	141800	142390990	14090	14090	14090	14090	0
378	20231103	141700	142390990	14090	14050	14090	14050	6
379	20231103	141600	142306610	14050	14050	14050	14050	0
380	20231103	141500	142306610	14050	14050	14050	14050	0
381	20231103	141400	142306610	14050	14050	14050	14050	0
382	20231103	141300	142306610	14050	14050	14050	14050	0
383	20231103	141200	142306610	14050	14050	14050	14050	0
384	20231103	141100	142306610	14050	14050	14050	14050	0
385	20231103	141000	142306610	14050	14050	14050	14050	0
386	20231103	140900	142306610	14050	14050	14050	14050	0
387	20231103	140800	142306610	14050	14050	14050	14050	0
388	20231103	140700	142306610	14050	14050	14050	14050	0
389	20231103	140600	142306610	14050	14050	14050	14050	0
390	20231103	140500	142306610	14050	14050	14050	14050	0
391	20231103	140400	142306610	14050	14050	14050	14050	0
392	20231103	140300	142306610	14050	14050	14050	14050	0
393	20231103	140200	142306610	14050	14050	14050	14050	0
394	20231103	140100	142306610	14050	14050	14050	14050	0
395	20231103	140000	142306610	14050	14050	14050	14050	0
396	20231103	135900	142306610	14050	14050	14050	14050	0
397	20231103	135800	142306610	14050	14050	14050	14050	0
398	20231103	135700	142306610	14050	14050	14050	14050	0
399	20231103	135600	142306610	14050	14050	14050	14050	0
400	20231103	135500	142306610	14050	14050	14050	14050	0
401	20231103	135400	142306610	14050	14050	14050	14050	0
402	20231103	135300	142306610	14050	14050	14050	14050	0
403	20231103	135200	142306610	14050	14050	14050	14050	0
404	20231103	135100	142306610	14050	14050	14050	14050	0
405	20231103	135000	142306610	14050	14050	14050	14050	0
406	20231103	134900	142306610	14050	14050	14050	14050	0
407	20231103	134800	142306610	14050	14050	14050	14050	0
408	20231103	134700	142306610	14050	14050	14050	14050	0
409	20231103	134600	142306610	14050	14050	14050	14050	0
410	20231103	134500	142306610	14050	14050	14050	14050	0
411	20231103	134400	142306610	14050	14050	14050	14050	0
412	20231103	134300	142306610	14050	14050	14050	14050	0
413	20231103	134200	142306610	14050	14050	14050	14050	0
414	20231103	134100	142306610	14050	14050	14050	14050	0
415	20231103	134000	142306610	14050	14050	14050	14050	0
416	20231103	133900	142306610	14050	14050	14050	14050	0
417	20231103	133800	142306610	14050	14050	14050	14050	0
418	20231103	133700	142306610	14050	14050	14050	14050	0
419	20231103	133600	142306610	14050	14050	14050	14050	0
420	20231103	133500	142306610	14050	14050	14050	14050	0
421	20231103	133400	142306610	14050	14050	14050	14050	0
422	20231103	133300	142306610	14050	14050	14050	14050	0
423	20231103	133200	142306610	14050	14050	14050	14050	0
424	20231103	133100	142306610	14050	14050	14050	14050	0
425	20231103	133000	142306610	14050	14050	14050	14050	0
426	20231103	132900	142306610	14050	14050	14050	14050	0
427	20231103	132800	142306610	14050	14050	14050	14050	0
428	20231103	132700	142306610	14050	14050	14050	14050	0
429	20231103	132600	142306610	14050	14050	14050	14050	0
430	20231103	132500	142306610	14050	14050	14050	14050	0
431	20231103	132400	142306610	14050	14050	14050	14050	0
432	20231103	132300	142306610	14050	14050	14050	14050	0
433	20231103	132200	142306610	14050	14050	14050	14050	0
434	20231103	132100	142306610	14050	14050	14050	14050	0
435	20231103	132000	142306610	14050	14050	14050	14050	0
436	20231103	131900	142306610	14050	14050	14050	14050	0
437	20231103	131800	142306610	14050	14050	14050	14050	0
438	20231103	131700	142306610	14050	14050	14050	14050	0
439	20231103	131600	142306610	14050	14050	14050	14050	0
440	20231103	131500	142306610	14050	14050	14050	14050	0
441	20231103	131400	142306610	14050	14050	14050	14050	0
442	20231103	131300	142306610	14050	14050	14050	14050	0
443	20231103	131200	142306610	14050	14050	14050	14050	0
444	20231103	131100	142306610	14050	14050	14050	14050	0
445	20231103	131000	142306610	14050	14050	14050	14050	0
446	20231103	130900	142306610	14050	14050	14050	14050	0
447	20231103	130800	142306610	14050	14040	14050	14040	2
448	20231103	130700	142278520	14010	14010	14010	14010	0
449	20231103	130600	142278520	14010	14010	14010	14010	0
450	20231103	130500	142278520	14010	14010	14010	14010	0
451	20231103	130400	142278520	14010	14010	14010	14010	0
452	20231103	130300	142278520	14010	14010	14010	14010	0
453	20231103	130200	142278520	14010	14010	14010	14010	0
454	20231103	130100	142278520	14010	14010	14010	14010	0
455	20231103	130000	142278520	14010	14010	14010	14010	0
456	20231103	125900	142278520	14010	14010	14010	14010	0
457	20231103	125800	142278520	14010	14010	14010	14010	0
458	20231103	125700	142278520	14010	14010	14010	14010	0
459	20231103	125600	142278520	14010	14010	14010	14010	0
460	20231103	125500	142278520	14010	14010	14010	14010	0
461	20231103	125400	142278520	14010	14010	14010	14010	0
462	20231103	125300	142278520	14010	14010	14010	14010	0
463	20231103	125200	142278520	14010	14010	14010	14010	0
464	20231103	125100	142278520	14010	14010	14010	14010	0
465	20231103	125000	142278520	14010	14010	14010	14010	0
466	20231103	124900	142278520	14010	14010	14010	14010	0
467	20231103	124800	142278520	14010	14010	14010	14010	0
468	20231103	124700	142278520	14010	14010	14010	14010	0
469	20231103	124600	142278520	14010	14010	14010	14010	0
470	20231103	124500	142278520	14010	14010	14010	14010	0
471	20231103	124400	142278520	14010	14010	14010	14010	0
472	20231103	124300	142278520	14010	14020	14020	14010	1000
473	20231103	124200	128268460	14020	14020	14020	14020	1002
474	20231103	124100	114220420	14020	14020	14020	14020	0
475	20231103	124000	114220420	14020	14020	14020	14020	0
476	20231103	123900	114220420	14020	14020	14020	14020	8
477	20231103	123800	114108260	14010	14010	14010	14010	0
478	20231103	123700	114108260	14010	14010	14010	14010	0
479	20231103	123600	114108260	14010	14010	14010	14010	0
480	20231103	123500	114108260	14010	14010	14010	14010	0
481	20231103	123400	114108260	14010	14010	14010	14010	0
482	20231103	123300	114108260	14010	14010	14010	14010	0
483	20231103	123200	114108260	14010	14010	14010	14010	0
484	20231103	123100	114108260	14010	14010	14010	14010	0
485	20231103	123000	114108260	14010	14010	14010	14010	0
486	20231103	122900	114108260	14010	14010	14010	14010	0
487	20231103	122800	114108260	14010	14010	14010	14010	0
488	20231103	122700	114108260	14010	14010	14010	14010	0
489	20231103	122600	114108260	14010	14010	14010	14010	0
490	20231103	122500	114108260	14010	14010	14010	14010	0
491	20231103	122400	114108260	14010	14090	14100	14010	1501
492	20231103	122300	92944410	14100	14100	14100	14100	0
493	20231103	122200	92944410	14100	14100	14100	14100	0
494	20231103	122100	92944410	14100	14100	14100	14100	0
495	20231103	122000	92944410	14100	14100	14100	14100	0
496	20231103	121900	92944410	14100	14100	14100	14100	0
497	20231103	121800	92944410	14100	14100	14100	14100	0
498	20231103	121700	92944410	14100	14100	14100	14100	0
499	20231103	121600	92944410	14100	14100	14100	14100	0
500	20231103	121500	92944410	14100	14100	14100	14100	0
501	20231103	121400	92944410	14100	14100	14100	14100	0
502	20231103	121300	92944410	14100	14100	14100	14100	0
503	20231103	121200	92944410	14100	14100	14100	14100	60
504	20231103	121100	92098410	14100	14100	14100	14100	0
505	20231103	121000	92098410	14100	14100	14100	14100	0
506	20231103	120900	92098410	14100	14100	14100	14100	0
507	20231103	120800	92098410	14100	14100	14100	14100	0
508	20231103	120700	92098410	14100	14100	14100	14100	1
509	20231103	120600	92084310	14000	14000	14000	14000	0
510	20231103	120500	92084310	14000	14000	14000	14000	0
511	20231103	120400	92084310	14000	14000	14000	14000	0
512	20231103	120300	92084310	14000	14000	14000	14000	0
513	20231103	120200	92084310	14000	14000	14000	14000	0
514	20231103	120100	92084310	14000	14000	14000	14000	0
515	20231103	120000	92084310	14000	14000	14000	14000	0
516	20231103	115900	92084310	14000	14000	14000	14000	0
517	20231103	115800	92084310	14000	14000	14000	14000	0
518	20231103	115700	92084310	14000	14000	14000	14000	0
519	20231103	115600	92084310	14000	13990	14000	13990	40
520	20231103	115500	91524610	13970	13970	13970	13970	0
521	20231103	115400	91524610	13970	13970	13970	13970	9
522	20231103	115300	91398880	13960	13960	13960	13960	0
523	20231103	115200	91398880	13960	13960	13960	13960	0
524	20231103	115100	91398880	13960	13960	13960	13960	0
525	20231103	115000	91398880	13960	13960	13960	13960	0
526	20231103	114900	91398880	13960	13960	13960	13960	0
527	20231103	114800	91398880	13960	13960	13960	13960	0
528	20231103	114700	91398880	13960	13960	13960	13960	0
529	20231103	114600	91398880	13960	13960	13960	13960	0
530	20231103	114500	91398880	13960	13960	13960	13960	0
531	20231103	114400	91398880	13960	13960	13960	13960	0
532	20231103	114300	91398880	13960	13960	13960	13960	7
533	20231103	114200	91301160	13950	13950	13950	13950	0
534	20231103	114100	91301160	13950	13950	13950	13950	0
535	20231103	114000	91301160	13950	13950	13950	13950	0
536	20231103	113900	91301160	13950	13950	13950	13950	0
537	20231103	113800	91301160	13950	13950	13950	13950	0
538	20231103	113700	91301160	13950	13950	13950	13950	0
539	20231103	113600	91301160	13950	13910	13950	13910	292
540	20231103	113500	87231710	13890	13880	13890	13880	208
541	20231103	113400	84343130	13880	13880	13880	13880	0
542	20231103	113300	84343130	13880	13880	13880	13880	0
543	20231103	113200	84343130	13880	13880	13880	13880	0
544	20231103	113100	84343130	13880	13880	13880	13880	0
545	20231103	113000	84343130	13880	13860	13880	13860	331
546	20231103	112900	79754850	13880	13880	13880	13880	0
547	20231103	112800	79754850	13880	13880	13880	13880	0
548	20231103	112700	79754850	13880	13880	13880	13880	0
549	20231103	112600	79754850	13880	13880	13880	13880	112
550	20231103	112500	78200290	13750	13870	13870	13750	220
551	20231103	112400	75149010	13870	13860	13870	13860	350
552	20231103	112300	70294540	13870	13870	13870	13870	0
553	20231103	112200	70294540	13870	13870	13870	13870	0
554	20231103	112100	70294540	13870	13860	13870	13860	31
555	20231103	112000	69864580	13870	13870	13870	13870	0
556	20231103	111900	69864580	13870	13870	13870	13870	0
557	20231103	111800	69864580	13870	13870	13870	13870	0
558	20231103	111700	69864580	13870	13860	13870	13860	31
559	20231103	111600	69434710	13870	13870	13870	13870	0
560	20231103	111500	69434710	13870	13870	13870	13870	0
561	20231103	111400	69434710	13870	13870	13870	13870	0
562	20231103	111300	69434710	13870	13870	13870	13870	0
563	20231103	111200	69434710	13870	13860	13870	13860	31
564	20231103	111100	69004810	13860	13860	13860	13860	0
565	20231103	111000	69004810	13860	13860	13860	13860	0
566	20231103	110900	69004810	13860	13860	13860	13860	0
567	20231103	110800	69004810	13860	13850	13860	13850	31
568	20231103	110700	68575250	13850	13850	13850	13850	0
569	20231103	110600	68575250	13850	13850	13850	13850	0
570	20231103	110500	68575250	13850	13850	13850	13850	0
571	20231103	110400	68575250	13850	13850	13850	13850	31
572	20231103	110300	68145900	13850	13850	13850	13850	0
573	20231103	110200	68145900	13850	13850	13850	13850	0
574	20231103	110100	68145900	13850	13850	13850	13850	0
575	20231103	110000	68145900	13850	13850	13850	13850	0
576	20231103	105900	68145900	13850	13850	13850	13850	30
577	20231103	105800	67730400	13850	13850	13850	13850	0
578	20231103	105700	67730400	13850	13850	13850	13850	0
579	20231103	105600	67730400	13850	13850	13850	13850	0
580	20231103	105500	67730400	13850	13850	13850	13850	31
581	20231103	105400	67301050	13850	13850	13850	13850	0
582	20231103	105300	67301050	13850	13850	13850	13850	0
583	20231103	105200	67301050	13850	13850	13850	13850	0
584	20231103	105100	67301050	13850	13850	13850	13850	0
585	20231103	105000	67301050	13850	13850	13850	13850	31
586	20231103	104900	66871700	13850	13850	13850	13850	0
587	20231103	104800	66871700	13850	13850	13850	13850	0
588	20231103	104700	66871700	13850	13850	13850	13850	0
589	20231103	104600	66871700	13850	13750	13850	13750	33
590	20231103	104500	66414880	13740	13750	13750	13740	1000
591	20231103	104400	52672520	13750	13770	13770	13750	1000
592	20231103	104300	38920660	13860	13860	13860	13860	0
593	20231103	104200	38920660	13860	13860	13860	13860	0
594	20231103	104100	38920660	13860	13840	13860	13840	30
595	20231103	104000	38505000	13840	13840	13840	13840	0
596	20231103	103900	38505000	13840	13840	13840	13840	0
597	20231103	103800	38505000	13840	13840	13840	13840	0
598	20231103	103700	38505000	13840	13830	13840	13830	31
599	20231103	103600	38076040	13760	13760	13760	13760	0
600	20231103	103500	38076040	13760	13760	13760	13760	1
601	20231103	103400	38062280	13860	13860	13860	13860	0
602	20231103	103300	38062280	13860	13850	13860	13850	31
603	20231103	103200	37632680	13760	13760	13760	13760	61
604	20231103	103100	36793320	13850	13850	13850	13850	0
605	20231103	103000	36793320	13850	13850	13850	13850	0
606	20231103	102900	36793320	13850	13850	13850	13850	0
607	20231103	102800	36793320	13850	13840	13850	13840	31
608	20231103	102700	36364140	13870	13870	13870	13870	0
609	20231103	102600	36364140	13870	13870	13870	13870	0
610	20231103	102500	36364140	13870	13870	13870	13870	0
611	20231103	102400	36364140	13870	13860	13870	13860	31
612	20231103	102300	35934350	13750	13750	13750	13750	0
613	20231103	102200	35934350	13750	13750	13750	13750	0
614	20231103	102100	35934350	13750	13790	13790	13750	500
615	20231103	102000	29058380	13880	13880	13880	13880	0
616	20231103	101900	29058380	13880	13880	13880	13880	30
617	20231103	101800	28641980	13880	13880	13880	13880	0
618	20231103	101700	28641980	13880	13880	13880	13880	0
619	20231103	101600	28641980	13880	13880	13880	13880	0
620	20231103	101500	28641980	13880	13870	13880	13870	31
621	20231103	101400	28211920	13870	13870	13870	13870	0
622	20231103	101300	28211920	13870	13870	13870	13870	0
623	20231103	101200	28211920	13870	13870	13870	13870	0
624	20231103	101100	28211920	13870	13870	13870	13870	3
625	20231103	101000	28170310	13870	13870	13870	13870	31
626	20231103	100900	27740340	13770	13770	13770	13770	0
627	20231103	100800	27740340	13770	13770	13770	13770	0
628	20231103	100700	27740340	13770	13770	13770	13770	0
629	20231103	100600	27740340	13770	13770	13770	13770	0
630	20231103	100500	27740340	13770	13800	13800	13750	241
631	20231103	100400	24423320	13790	13790	13790	13790	0
632	20231103	100300	24423320	13790	13790	13790	13790	0
633	20231103	100200	24423320	13790	13790	13790	13790	0
634	20231103	100100	24423320	13790	13790	13790	13790	0
635	20231103	100000	24423320	13790	13790	13790	13790	0
636	20231103	095900	24423320	13790	13790	13790	13790	0
637	20231103	095800	24423320	13790	13790	13790	13790	0
638	20231103	095700	24423320	13790	13810	13810	13790	500
639	20231103	095600	17524780	13820	13820	13820	13820	0
640	20231103	095500	17524780	13820	13830	13830	13820	100
641	20231103	095400	16142670	13930	13980	13980	13810	577
642	20231103	095300	8103180	14140	14140	14140	14140	0
643	20231103	095200	8103180	14140	14140	14140	14140	0
644	20231103	095100	8103180	14140	14140	14140	14140	0
645	20231103	095000	8103180	14140	14140	14140	14140	0
646	20231103	094900	8103180	14140	14140	14140	14140	0
647	20231103	094800	8103180	14140	14140	14140	14140	0
648	20231103	094700	8103180	14140	14140	14140	14140	0
649	20231103	094600	8103180	14140	14140	14140	14140	0
650	20231103	094500	8103180	14140	14140	14140	14140	0
651	20231103	094400	8103180	14140	14140	14140	14140	10
652	20231103	094300	7961780	14150	14150	14150	14150	0
653	20231103	094200	7961780	14150	14150	14150	14150	0
654	20231103	094100	7961780	14150	14150	14150	14150	0
655	20231103	094000	7961780	14150	14150	14150	14150	1
656	20231103	093900	7947630	14150	14150	14150	14150	0
657	20231103	093800	7947630	14150	14150	14150	14150	0
658	20231103	093700	7947630	14150	14080	14150	14080	27
659	20231103	093600	7566290	14080	14080	14080	14080	0
660	20231103	093500	7566290	14080	14080	14080	14080	1
661	20231103	093400	7552210	14080	14080	14080	14080	2
662	20231103	093300	7524050	14080	14080	14080	14080	1
663	20231103	093200	7509970	14100	14100	14100	14100	0
664	20231103	093100	7509970	14100	14100	14100	14100	0
665	20231103	093000	7509970	14100	14100	14100	14100	0
666	20231103	092900	7509970	14100	14100	14100	14100	0
667	20231103	092800	7509970	14100	14100	14100	14100	0
668	20231103	092700	7509970	14100	14100	14100	14100	0
669	20231103	092600	7509970	14100	14100	14100	14100	0
670	20231103	092500	7509970	14100	14100	14100	14100	0
671	20231103	092400	7509970	14100	14100	14100	14100	0
672	20231103	092300	7509970	14100	14100	14100	14100	0
673	20231103	092200	7509970	14100	14100	14100	14100	0
674	20231103	092100	7509970	14100	14100	14100	14100	0
675	20231103	092000	7509970	14100	14100	14100	14100	0
676	20231103	091900	7509970	14100	14100	14100	14100	0
677	20231103	091800	7509970	14100	14100	14100	14100	0
678	20231103	091700	7509970	14100	14100	14100	14100	0
679	20231103	091600	7509970	14100	14090	14100	14090	150
680	20231103	091500	5395520	14000	14000	14000	14000	0
681	20231103	091400	5395520	14000	14000	14000	14000	0
682	20231103	091300	5395520	14000	14000	14000	14000	0
683	20231103	091200	5395520	14000	14000	14000	14000	0
684	20231103	091100	5395520	14000	14000	14000	14000	0
685	20231103	091000	5395520	14000	14000	14000	14000	0
686	20231103	090900	5395520	14000	14000	14000	14000	0
687	20231103	090800	5395520	14000	14000	14000	14000	0
688	20231103	090700	5395520	14000	14000	14000	14000	60
689	20231103	090600	4555520	14000	14000	14000	14000	0
690	20231103	090500	4555520	14000	14000	14000	14000	150
691	20231103	090400	2455520	14000	14000	14000	14000	0
692	20231103	090300	2455520	14000	14010	14010	14000	154
693	20231103	090200	298980	14240	14240	14240	14240	0
694	20231103	090100	298980	14240	14240	14240	14240	0
695	20231103	090000	298980	14240	14200	14250	14200	21