KissMeData/424980/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	212400	262821800	12980	12980	12980	12980	636
3	20231103	212300	262821800	12980	12980	12980	12980	0
4	20231103	212200	262821800	12980	12980	12980	12980	0
5	20231103	212100	262821800	12980	12980	12980	12980	0
6	20231103	212000	262821800	12980	12980	12980	12980	0
7	20231103	211900	262821800	12980	12980	12980	12980	0
8	20231103	211800	262821800	12980	12980	12980	12980	0
9	20231103	211700	262821800	12980	12980	12980	12980	0
10	20231103	211600	262821800	12980	12980	12980	12980	0
11	20231103	211500	262821800	12980	12980	12980	12980	0
12	20231103	211400	262821800	12980	12980	12980	12980	0
13	20231103	211300	262821800	12980	12980	12980	12980	0
14	20231103	211200	262821800	12980	12980	12980	12980	0
15	20231103	211100	262821800	12980	12980	12980	12980	0
16	20231103	211000	262821800	12980	12980	12980	12980	0
17	20231103	210900	262821800	12980	12980	12980	12980	0
18	20231103	210800	262821800	12980	12980	12980	12980	0
19	20231103	210700	262821800	12980	12980	12980	12980	0
20	20231103	210600	262821800	12980	12980	12980	12980	0
21	20231103	210500	262821800	12980	12980	12980	12980	0
22	20231103	210400	262821800	12980	12980	12980	12980	0
23	20231103	210300	262821800	12980	12980	12980	12980	0
24	20231103	210200	262821800	12980	12980	12980	12980	0
25	20231103	210100	262821800	12980	12980	12980	12980	0
26	20231103	210000	262821800	12980	12980	12980	12980	0
27	20231103	205900	262821800	12980	12980	12980	12980	0
28	20231103	205800	262821800	12980	12980	12980	12980	0
29	20231103	205700	262821800	12980	12980	12980	12980	0
30	20231103	205600	262821800	12980	12980	12980	12980	0
31	20231103	205500	262821800	12980	12980	12980	12980	0
32	20231103	205400	262821800	12980	12980	12980	12980	636
33	20231103	205300	262821800	12980	12980	12980	12980	0
34	20231103	205200	262821800	12980	12980	12980	12980	0
35	20231103	205100	262821800	12980	12980	12980	12980	0
36	20231103	205000	262821800	12980	12980	12980	12980	0
37	20231103	204900	262821800	12980	12980	12980	12980	0
38	20231103	204800	262821800	12980	12980	12980	12980	0
39	20231103	204700	262821800	12980	12980	12980	12980	0
40	20231103	204600	262821800	12980	12980	12980	12980	0
41	20231103	204500	262821800	12980	12980	12980	12980	0
42	20231103	204400	262821800	12980	12980	12980	12980	0
43	20231103	204300	262821800	12980	12980	12980	12980	0
44	20231103	204200	262821800	12980	12980	12980	12980	0
45	20231103	204100	262821800	12980	12980	12980	12980	0
46	20231103	204000	262821800	12980	12980	12980	12980	0
47	20231103	203900	262821800	12980	12980	12980	12980	0
48	20231103	203800	262821800	12980	12980	12980	12980	0
49	20231103	203700	262821800	12980	12980	12980	12980	0
50	20231103	203600	262821800	12980	12980	12980	12980	0
51	20231103	203500	262821800	12980	12980	12980	12980	0
52	20231103	203400	262821800	12980	12980	12980	12980	0
53	20231103	203300	262821800	12980	12980	12980	12980	0
54	20231103	203200	262821800	12980	12980	12980	12980	0
55	20231103	203100	262821800	12980	12980	12980	12980	0
56	20231103	203000	262821800	12980	12980	12980	12980	0
57	20231103	202900	262821800	12980	12980	12980	12980	0
58	20231103	202800	262821800	12980	12980	12980	12980	0
59	20231103	202700	262821800	12980	12980	12980	12980	0
60	20231103	202600	262821800	12980	12980	12980	12980	0
61	20231103	202500	262821800	12980	12980	12980	12980	0
62	20231103	202400	262821800	12980	12980	12980	12980	636
63	20231103	202300	262821800	12980	12980	12980	12980	0
64	20231103	202200	262821800	12980	12980	12980	12980	0
65	20231103	202100	262821800	12980	12980	12980	12980	0
66	20231103	202000	262821800	12980	12980	12980	12980	0
67	20231103	201900	262821800	12980	12980	12980	12980	0
68	20231103	201800	262821800	12980	12980	12980	12980	0
69	20231103	201700	262821800	12980	12980	12980	12980	0
70	20231103	201600	262821800	12980	12980	12980	12980	0
71	20231103	201500	262821800	12980	12980	12980	12980	0
72	20231103	201400	262821800	12980	12980	12980	12980	0
73	20231103	201300	262821800	12980	12980	12980	12980	0
74	20231103	201200	262821800	12980	12980	12980	12980	0
75	20231103	201100	262821800	12980	12980	12980	12980	0
76	20231103	201000	262821800	12980	12980	12980	12980	0
77	20231103	200900	262821800	12980	12980	12980	12980	0
78	20231103	200800	262821800	12980	12980	12980	12980	0
79	20231103	200700	262821800	12980	12980	12980	12980	0
80	20231103	200600	262821800	12980	12980	12980	12980	0
81	20231103	200500	262821800	12980	12980	12980	12980	0
82	20231103	200400	262821800	12980	12980	12980	12980	0
83	20231103	200300	262821800	12980	12980	12980	12980	0
84	20231103	200200	262821800	12980	12980	12980	12980	0
85	20231103	200100	262821800	12980	12980	12980	12980	0
86	20231103	200000	262821800	12980	12980	12980	12980	0
87	20231103	195900	262821800	12980	12980	12980	12980	0
88	20231103	195800	262821800	12980	12980	12980	12980	0
89	20231103	195700	262821800	12980	12980	12980	12980	0
90	20231103	195600	262821800	12980	12980	12980	12980	0
91	20231103	195500	262821800	12980	12980	12980	12980	0
92	20231103	195400	262821800	12980	12980	12980	12980	636
93	20231103	195300	262821800	12980	12980	12980	12980	0
94	20231103	195200	262821800	12980	12980	12980	12980	0
95	20231103	195100	262821800	12980	12980	12980	12980	0
96	20231103	195000	262821800	12980	12980	12980	12980	0
97	20231103	194900	262821800	12980	12980	12980	12980	0
98	20231103	194800	262821800	12980	12980	12980	12980	0
99	20231103	194700	262821800	12980	12980	12980	12980	0
100	20231103	194600	262821800	12980	12980	12980	12980	0
101	20231103	194500	262821800	12980	12980	12980	12980	0
102	20231103	194400	262821800	12980	12980	12980	12980	0
103	20231103	194300	262821800	12980	12980	12980	12980	0
104	20231103	194200	262821800	12980	12980	12980	12980	0
105	20231103	194100	262821800	12980	12980	12980	12980	0
106	20231103	194000	262821800	12980	12980	12980	12980	0
107	20231103	193900	262821800	12980	12980	12980	12980	0
108	20231103	193800	262821800	12980	12980	12980	12980	0
109	20231103	193700	262821800	12980	12980	12980	12980	0
110	20231103	193600	262821800	12980	12980	12980	12980	0
111	20231103	193500	262821800	12980	12980	12980	12980	0
112	20231103	193400	262821800	12980	12980	12980	12980	0
113	20231103	193300	262821800	12980	12980	12980	12980	0
114	20231103	193200	262821800	12980	12980	12980	12980	0
115	20231103	193100	262821800	12980	12980	12980	12980	0
116	20231103	193000	262821800	12980	12980	12980	12980	0
117	20231103	192900	262821800	12980	12980	12980	12980	0
118	20231103	192800	262821800	12980	12980	12980	12980	0
119	20231103	192700	262821800	12980	12980	12980	12980	0
120	20231103	192600	262821800	12980	12980	12980	12980	0
121	20231103	192500	262821800	12980	12980	12980	12980	0
122	20231103	192400	262821800	12980	12980	12980	12980	636
123	20231103	192300	262821800	12980	12980	12980	12980	0
124	20231103	192200	262821800	12980	12980	12980	12980	0
125	20231103	192100	262821800	12980	12980	12980	12980	0
126	20231103	192000	262821800	12980	12980	12980	12980	0
127	20231103	191900	262821800	12980	12980	12980	12980	0
128	20231103	191800	262821800	12980	12980	12980	12980	0
129	20231103	191700	262821800	12980	12980	12980	12980	0
130	20231103	191600	262821800	12980	12980	12980	12980	0
131	20231103	191500	262821800	12980	12980	12980	12980	0
132	20231103	191400	262821800	12980	12980	12980	12980	0
133	20231103	191300	262821800	12980	12980	12980	12980	0
134	20231103	191200	262821800	12980	12980	12980	12980	0
135	20231103	191100	262821800	12980	12980	12980	12980	0
136	20231103	191000	262821800	12980	12980	12980	12980	0
137	20231103	190900	262821800	12980	12980	12980	12980	0
138	20231103	190800	262821800	12980	12980	12980	12980	0
139	20231103	190700	262821800	12980	12980	12980	12980	0
140	20231103	190600	262821800	12980	12980	12980	12980	0
141	20231103	190500	262821800	12980	12980	12980	12980	0
142	20231103	190400	262821800	12980	12980	12980	12980	0
143	20231103	190300	262821800	12980	12980	12980	12980	0
144	20231103	190200	262821800	12980	12980	12980	12980	0
145	20231103	190100	262821800	12980	12980	12980	12980	0
146	20231103	190000	262821800	12980	12980	12980	12980	0
147	20231103	185900	262821800	12980	12980	12980	12980	0
148	20231103	185800	262821800	12980	12980	12980	12980	0
149	20231103	185700	262821800	12980	12980	12980	12980	0
150	20231103	185600	262821800	12980	12980	12980	12980	0
151	20231103	185500	262821800	12980	12980	12980	12980	0
152	20231103	185400	262821800	12980	12980	12980	12980	636
153	20231103	185300	262821800	12980	12980	12980	12980	0
154	20231103	185200	262821800	12980	12980	12980	12980	0
155	20231103	185100	262821800	12980	12980	12980	12980	0
156	20231103	185000	262821800	12980	12980	12980	12980	0
157	20231103	184900	262821800	12980	12980	12980	12980	0
158	20231103	184800	262821800	12980	12980	12980	12980	0
159	20231103	184700	262821800	12980	12980	12980	12980	0
160	20231103	184600	262821800	12980	12980	12980	12980	0
161	20231103	184500	262821800	12980	12980	12980	12980	0
162	20231103	184400	262821800	12980	12980	12980	12980	0
163	20231103	184300	262821800	12980	12980	12980	12980	0
164	20231103	184200	262821800	12980	12980	12980	12980	0
165	20231103	184100	262821800	12980	12980	12980	12980	0
166	20231103	184000	262821800	12980	12980	12980	12980	0
167	20231103	183900	262821800	12980	12980	12980	12980	0
168	20231103	183800	262821800	12980	12980	12980	12980	0
169	20231103	183700	262821800	12980	12980	12980	12980	0
170	20231103	183600	262821800	12980	12980	12980	12980	0
171	20231103	183500	262821800	12980	12980	12980	12980	0
172	20231103	183400	262821800	12980	12980	12980	12980	0
173	20231103	183300	262821800	12980	12980	12980	12980	0
174	20231103	183200	262821800	12980	12980	12980	12980	0
175	20231103	183100	262821800	12980	12980	12980	12980	0
176	20231103	183000	262821800	12980	12980	12980	12980	0
177	20231103	182900	262821800	12980	12980	12980	12980	0
178	20231103	182800	262821800	12980	12980	12980	12980	0
179	20231103	182700	262821800	12980	12980	12980	12980	0
180	20231103	182600	262821800	12980	12980	12980	12980	0
181	20231103	182500	262821800	12980	12980	12980	12980	0
182	20231103	182400	262821800	12980	12980	12980	12980	636
183	20231103	182300	262821800	12980	12980	12980	12980	0
184	20231103	182200	262821800	12980	12980	12980	12980	0
185	20231103	182100	262821800	12980	12980	12980	12980	0
186	20231103	182000	262821800	12980	12980	12980	12980	0
187	20231103	181900	262821800	12980	12980	12980	12980	0
188	20231103	181800	262821800	12980	12980	12980	12980	0
189	20231103	181700	262821800	12980	12980	12980	12980	0
190	20231103	181600	262821800	12980	12980	12980	12980	0
191	20231103	181500	262821800	12980	12980	12980	12980	0
192	20231103	181400	262821800	12980	12980	12980	12980	0
193	20231103	181300	262821800	12980	12980	12980	12980	0
194	20231103	181200	262821800	12980	12980	12980	12980	0
195	20231103	181100	262821800	12980	12980	12980	12980	0
196	20231103	181000	262821800	12980	12980	12980	12980	0
197	20231103	180900	262821800	12980	12980	12980	12980	0
198	20231103	180800	262821800	12980	12980	12980	12980	0
199	20231103	180700	262821800	12980	12980	12980	12980	0
200	20231103	180600	262821800	12980	12980	12980	12980	0
201	20231103	180500	262821800	12980	12980	12980	12980	0
202	20231103	180400	262821800	12980	12980	12980	12980	0
203	20231103	180300	262821800	12980	12980	12980	12980	0
204	20231103	180200	262821800	12980	12980	12980	12980	0
205	20231103	180100	262821800	12980	12980	12980	12980	0
206	20231103	180000	262821800	12980	12980	12980	12980	0
207	20231103	175900	262821800	12980	12980	12980	12980	0
208	20231103	175800	262821800	12980	12980	12980	12980	0
209	20231103	175700	262821800	12980	12980	12980	12980	0
210	20231103	175600	262821800	12980	12980	12980	12980	0
211	20231103	175500	262821800	12980	12980	12980	12980	0
212	20231103	175400	262821800	12980	12980	12980	12980	636
213	20231103	175300	262821800	12980	12980	12980	12980	0
214	20231103	175200	262821800	12980	12980	12980	12980	0
215	20231103	175100	262821800	12980	12980	12980	12980	0
216	20231103	175000	262821800	12980	12980	12980	12980	0
217	20231103	174900	262821800	12980	12980	12980	12980	0
218	20231103	174800	262821800	12980	12980	12980	12980	0
219	20231103	174700	262821800	12980	12980	12980	12980	0
220	20231103	174600	262821800	12980	12980	12980	12980	0
221	20231103	174500	262821800	12980	12980	12980	12980	0
222	20231103	174400	262821800	12980	12980	12980	12980	0
223	20231103	174300	262821800	12980	12980	12980	12980	0
224	20231103	174200	262821800	12980	12980	12980	12980	0
225	20231103	174100	262821800	12980	12980	12980	12980	0
226	20231103	174000	262821800	12980	12980	12980	12980	0
227	20231103	173900	262821800	12980	12980	12980	12980	0
228	20231103	173800	262821800	12980	12980	12980	12980	0
229	20231103	173700	262821800	12980	12980	12980	12980	0
230	20231103	173600	262821800	12980	12980	12980	12980	0
231	20231103	173500	262821800	12980	12980	12980	12980	0
232	20231103	173400	262821800	12980	12980	12980	12980	0
233	20231103	173300	262821800	12980	12980	12980	12980	0
234	20231103	173200	262821800	12980	12980	12980	12980	0
235	20231103	173100	262821800	12980	12980	12980	12980	0
236	20231103	173000	262821800	12980	12980	12980	12980	0
237	20231103	172900	262821800	12980	12980	12980	12980	0
238	20231103	172800	262821800	12980	12980	12980	12980	0
239	20231103	172700	262821800	12980	12980	12980	12980	0
240	20231103	172600	262821800	12980	12980	12980	12980	0
241	20231103	172500	262821800	12980	12980	12980	12980	0
242	20231103	172400	262821800	12980	12980	12980	12980	636
243	20231103	172300	262821800	12980	12980	12980	12980	0
244	20231103	172200	262821800	12980	12980	12980	12980	0
245	20231103	172100	262821800	12980	12980	12980	12980	0
246	20231103	172000	262821800	12980	12980	12980	12980	0
247	20231103	171900	262821800	12980	12980	12980	12980	0
248	20231103	171800	262821800	12980	12980	12980	12980	0
249	20231103	171700	262821800	12980	12980	12980	12980	0
250	20231103	171600	262821800	12980	12980	12980	12980	0
251	20231103	171500	262821800	12980	12980	12980	12980	0
252	20231103	171400	262821800	12980	12980	12980	12980	0
253	20231103	171300	262821800	12980	12980	12980	12980	0
254	20231103	171200	262821800	12980	12980	12980	12980	0
255	20231103	171100	262821800	12980	12980	12980	12980	0
256	20231103	171000	262821800	12980	12980	12980	12980	0
257	20231103	170900	262821800	12980	12980	12980	12980	0
258	20231103	170800	262821800	12980	12980	12980	12980	0
259	20231103	170700	262821800	12980	12980	12980	12980	0
260	20231103	170600	262821800	12980	12980	12980	12980	0
261	20231103	170500	262821800	12980	12980	12980	12980	0
262	20231103	170400	262821800	12980	12980	12980	12980	0
263	20231103	170300	262821800	12980	12980	12980	12980	0
264	20231103	170200	262821800	12980	12980	12980	12980	0
265	20231103	170100	262821800	12980	12980	12980	12980	0
266	20231103	170000	262821800	12980	12980	12980	12980	0
267	20231103	165900	262821800	12980	12980	12980	12980	0
268	20231103	165800	262821800	12980	12980	12980	12980	0
269	20231103	165700	262821800	12980	12980	12980	12980	0
270	20231103	165600	262821800	12980	12980	12980	12980	0
271	20231103	165500	262821800	12980	12980	12980	12980	0
272	20231103	165400	262821800	12980	12980	12980	12980	636
273	20231103	165300	262821800	12980	12980	12980	12980	0
274	20231103	165200	262821800	12980	12980	12980	12980	0
275	20231103	165100	262821800	12980	12980	12980	12980	0
276	20231103	165000	262821800	12980	12980	12980	12980	0
277	20231103	164900	262821800	12980	12980	12980	12980	0
278	20231103	164800	262821800	12980	12980	12980	12980	0
279	20231103	164700	262821800	12980	12980	12980	12980	0
280	20231103	164600	262821800	12980	12980	12980	12980	0
281	20231103	164500	262821800	12980	12980	12980	12980	0
282	20231103	164400	262821800	12980	12980	12980	12980	0
283	20231103	164300	262821800	12980	12980	12980	12980	0
284	20231103	164200	262821800	12980	12980	12980	12980	0
285	20231103	164100	262821800	12980	12980	12980	12980	0
286	20231103	164000	262821800	12980	12980	12980	12980	0
287	20231103	163900	262821800	12980	12980	12980	12980	0
288	20231103	163800	262821800	12980	12980	12980	12980	0
289	20231103	163700	262821800	12980	12980	12980	12980	0
290	20231103	163600	262821800	12980	12980	12980	12980	0
291	20231103	163500	262821800	12980	12980	12980	12980	0
292	20231103	163400	262821800	12980	12980	12980	12980	0
293	20231103	163300	262821800	12980	12980	12980	12980	0
294	20231103	163200	262821800	12980	12980	12980	12980	0
295	20231103	163100	262821800	12980	12980	12980	12980	0
296	20231103	163000	262821800	12980	12980	12980	12980	0
297	20231103	162900	262821800	12980	12980	12980	12980	0
298	20231103	162800	262821800	12980	12980	12980	12980	0
299	20231103	162700	262821800	12980	12980	12980	12980	0
300	20231103	162600	262821800	12980	12980	12980	12980	0
301	20231103	162500	262821800	12980	12980	12980	12980	0
302	20231103	162400	262821800	12980	12980	12980	12980	636
303	20231103	162300	262821800	12980	12980	12980	12980	0
304	20231103	162200	262821800	12980	12980	12980	12980	0
305	20231103	162100	262821800	12980	12980	12980	12980	0
306	20231103	162000	262821800	12980	12980	12980	12980	0
307	20231103	161900	262821800	12980	12980	12980	12980	0
308	20231103	161800	262821800	12980	12980	12980	12980	0
309	20231103	161700	262821800	12980	12980	12980	12980	0
310	20231103	161600	262821800	12980	12980	12980	12980	0
311	20231103	161500	262821800	12980	12980	12980	12980	0
312	20231103	161400	262821800	12980	12980	12980	12980	0
313	20231103	161300	262821800	12980	12980	12980	12980	0
314	20231103	161200	262821800	12980	12980	12980	12980	0
315	20231103	161100	262821800	12980	12980	12980	12980	0
316	20231103	161000	262821800	12980	12980	12980	12980	0
317	20231103	160900	262821800	12980	12980	12980	12980	0
318	20231103	160800	262821800	12980	12980	12980	12980	0
319	20231103	160700	262821800	12980	12980	12980	12980	0
320	20231103	160600	262821800	12980	12980	12980	12980	0
321	20231103	160500	262821800	12980	12980	12980	12980	0
322	20231103	160400	262821800	12980	12980	12980	12980	0
323	20231103	160300	262821800	12980	12980	12980	12980	0
324	20231103	160200	262821800	12980	12980	12980	12980	0
325	20231103	160100	262821800	12980	12980	12980	12980	0
326	20231103	160000	262821800	12980	12980	12980	12980	0
327	20231103	155900	262821800	12980	12980	12980	12980	0
328	20231103	155800	262821800	12980	12980	12980	12980	0
329	20231103	155700	262821800	12980	12980	12980	12980	0
330	20231103	155600	262821800	12980	12980	12980	12980	0
331	20231103	155500	262821800	12980	12980	12980	12980	0
332	20231103	155400	262821800	12980	12980	12980	12980	636
333	20231103	155300	262821800	12980	12980	12980	12980	0
334	20231103	155200	262821800	12980	12980	12980	12980	0
335	20231103	155100	262821800	12980	12980	12980	12980	0
336	20231103	155000	262821800	12980	12980	12980	12980	0
337	20231103	154900	262821800	12980	12980	12980	12980	0
338	20231103	154800	262821800	12980	12980	12980	12980	0
339	20231103	154700	262821800	12980	12980	12980	12980	0
340	20231103	154600	262821800	12980	12980	12980	12980	0
341	20231103	154500	262821800	12980	12980	12980	12980	0
342	20231103	154400	262821800	12980	12980	12980	12980	0
343	20231103	154300	262821800	12980	12980	12980	12980	0
344	20231103	154200	262821800	12980	12980	12980	12980	0
345	20231103	154100	262821800	12980	12980	12980	12980	0
346	20231103	154000	262821800	12980	12980	12980	12980	0
347	20231103	153900	262821800	12980	12980	12980	12980	0
348	20231103	153800	262821800	12980	12980	12980	12980	0
349	20231103	153700	262821800	12980	12980	12980	12980	0
350	20231103	153600	262821800	12980	12980	12980	12980	0
351	20231103	153500	262821800	12980	12980	12980	12980	0
352	20231103	153400	262821800	12980	12980	12980	12980	0
353	20231103	153300	262821800	12980	12980	12980	12980	0
354	20231103	153200	262821800	12980	12980	12980	12980	0
355	20231103	153100	262821800	12980	12980	12980	12980	0
356	20231103	153000	262821800	12980	12980	12980	12980	636
357	20231103	152900	254566520	12940	12940	12940	12940	0
358	20231103	152800	254566520	12940	12940	12940	12940	0
359	20231103	152700	254566520	12940	12940	12940	12940	0
360	20231103	152600	254566520	12940	12940	12940	12940	0
361	20231103	152500	254566520	12940	12940	12940	12940	0
362	20231103	152400	254566520	12940	12940	12940	12940	0
363	20231103	152300	254566520	12940	12940	12940	12940	0
364	20231103	152200	254566520	12940	12940	12940	12940	0
365	20231103	152100	254566520	12940	12940	12940	12940	0
366	20231103	152000	254566520	12940	12940	12940	12940	0
367	20231103	151900	254566520	12940	12940	12940	12940	1
368	20231103	151800	254553580	12940	12940	12940	12940	44
369	20231103	151700	253984220	12940	12940	12940	12940	14
370	20231103	151600	253803060	12950	12950	12950	12950	1
371	20231103	151500	253790110	12950	12940	12950	12940	105
372	20231103	151400	252430510	12940	12940	12940	12930	9
373	20231103	151300	252314110	12950	12950	12950	12950	10
374	20231103	151200	252184610	12950	12950	12950	12950	10
375	20231103	151100	252055110	12950	12950	12950	12950	2
376	20231103	151000	252029210	12960	12950	12960	12950	7
377	20231103	150900	251938500	12950	12950	12950	12950	0
378	20231103	150800	251938500	12950	12950	12950	12950	0
379	20231103	150700	251938500	12950	12950	12950	12950	20
380	20231103	150600	251679500	12950	12960	12960	12950	2
381	20231103	150500	251653590	12960	12960	12960	12960	0
382	20231103	150400	251653590	12960	12960	12960	12960	21
383	20231103	150300	251381430	12960	12960	12960	12960	86
384	20231103	150200	250266870	12960	12960	12960	12960	0
385	20231103	150100	250266870	12960	12940	12960	12940	41
386	20231103	150000	249735590	12940	12950	12950	12940	33
387	20231103	145900	249308290	12930	12930	12930	12930	300
388	20231103	145800	245429290	12930	12920	12930	12920	240
389	20231103	145700	242328480	12910	12900	12910	12900	59
390	20231103	145600	241566880	12900	12900	12900	12900	0
391	20231103	145500	241566880	12900	12900	12900	12900	0
392	20231103	145400	241566880	12900	12920	12920	12900	53
393	20231103	145300	240882350	12910	12910	12910	12910	33
394	20231103	145200	240456320	12900	12900	12900	12900	0
395	20231103	145100	240456320	12900	12900	12900	12900	0
396	20231103	145000	240456320	12900	12900	12900	12900	31
397	20231103	144900	240056420	12900	12900	12900	12900	20
398	20231103	144800	239798420	12920	12920	12920	12920	0
399	20231103	144700	239798420	12920	12920	12920	12920	0
400	20231103	144600	239798420	12920	12920	12920	12920	0
401	20231103	144500	239798420	12920	12920	12920	12920	0
402	20231103	144400	239798420	12920	12920	12920	12920	0
403	20231103	144300	239798420	12920	12920	12920	12920	0
404	20231103	144200	239798420	12920	12920	12920	12920	0
405	20231103	144100	239798420	12920	12920	12920	12920	0
406	20231103	144000	239798420	12920	12920	12920	12920	0
407	20231103	143900	239798420	12920	12920	12920	12920	0
408	20231103	143800	239798420	12920	12920	12920	12920	36
409	20231103	143700	239333300	12890	12890	12890	12890	0
410	20231103	143600	239333300	12890	12890	12890	12890	0
411	20231103	143500	239333300	12890	12890	12890	12890	0
412	20231103	143400	239333300	12890	12890	12890	12890	0
413	20231103	143300	239333300	12890	12890	12890	12890	10
414	20231103	143200	239204400	12880	12880	12880	12880	38
415	20231103	143100	238714960	12880	12890	12890	12880	49
416	20231103	143000	238083750	12880	12880	12880	12880	0
417	20231103	142900	238083750	12880	12880	12880	12880	0
418	20231103	142800	238083750	12880	12880	12880	12880	0
419	20231103	142700	238083750	12880	12880	12880	12880	1
420	20231103	142600	238070870	12880	12880	12880	12880	0
421	20231103	142500	238070870	12880	12880	12880	12880	0
422	20231103	142400	238070870	12880	12880	12880	12880	0
423	20231103	142300	238070870	12880	12880	12880	12880	0
424	20231103	142200	238070870	12880	12880	12880	12880	0
425	20231103	142100	238070870	12880	12880	12880	12880	0
426	20231103	142000	238070870	12880	12880	12880	12880	0
427	20231103	141900	238070870	12880	12880	12880	12880	100
428	20231103	141800	236782870	12910	12910	12910	12910	0
429	20231103	141700	236782870	12910	12910	12910	12910	0
430	20231103	141600	236782870	12910	12910	12910	12910	0
431	20231103	141500	236782870	12910	12910	12910	12910	0
432	20231103	141400	236782870	12910	12910	12910	12910	0
433	20231103	141300	236782870	12910	12910	12910	12910	13
434	20231103	141200	236615040	12910	12910	12910	12910	0
435	20231103	141100	236615040	12910	12910	12910	12910	0
436	20231103	141000	236615040	12910	12910	12910	12910	25
437	20231103	140900	236292290	12920	12920	12920	12920	0
438	20231103	140800	236292290	12920	12920	12920	12920	0
439	20231103	140700	236292290	12920	12920	12920	12920	0
440	20231103	140600	236292290	12920	12910	12920	12910	155
441	20231103	140500	234290140	12910	12910	12910	12910	0
442	20231103	140400	234290140	12910	12910	12910	12910	0
443	20231103	140300	234290140	12910	12910	12910	12910	0
444	20231103	140200	234290140	12910	12910	12910	12910	0
445	20231103	140100	234290140	12910	12910	12910	12910	20
446	20231103	140000	234031940	12900	12900	12900	12900	0
447	20231103	135900	234031940	12900	12900	12900	12900	0
448	20231103	135800	234031940	12900	12900	12900	12900	0
449	20231103	135700	234031940	12900	12900	12900	12900	0
450	20231103	135600	234031940	12900	12900	12900	12900	0
451	20231103	135500	234031940	12900	12900	12900	12900	0
452	20231103	135400	234031940	12900	12900	12900	12900	0
453	20231103	135300	234031940	12900	12900	12900	12900	0
454	20231103	135200	234031940	12900	12900	12900	12900	1
455	20231103	135100	234019040	12900	12900	12900	12900	0
456	20231103	135000	234019040	12900	12900	12900	12900	0
457	20231103	134900	234019040	12900	12900	12900	12900	0
458	20231103	134800	234019040	12900	12900	12900	12900	0
459	20231103	134700	234019040	12900	12900	12900	12900	0
460	20231103	134600	234019040	12900	12900	12900	12900	0
461	20231103	134500	234019040	12900	12900	12900	12900	0
462	20231103	134400	234019040	12900	12900	12900	12900	0
463	20231103	134300	234019040	12900	12900	12900	12900	3
464	20231103	134200	233980340	12910	12910	12910	12910	35
465	20231103	134100	233528490	12860	12860	12860	12860	0
466	20231103	134000	233528490	12860	12860	12860	12860	0
467	20231103	133900	233528490	12860	12860	12860	12860	0
468	20231103	133800	233528490	12860	12860	12860	12860	0
469	20231103	133700	233528490	12860	12860	12860	12860	0
470	20231103	133600	233528490	12860	12860	12860	12860	0
471	20231103	133500	233528490	12860	12860	12860	12860	100
472	20231103	133400	232242490	12910	12910	12910	12910	22
473	20231103	133300	231958470	12850	12850	12850	12850	0
474	20231103	133200	231958470	12850	12850	12850	12850	1
475	20231103	133100	231945620	12850	12850	12850	12850	0
476	20231103	133000	231945620	12850	12850	12850	12850	20
477	20231103	132900	231688620	12850	12850	12850	12850	0
478	20231103	132800	231688620	12850	12850	12850	12850	0
479	20231103	132700	231688620	12850	12850	12850	12850	0
480	20231103	132600	231688620	12850	12850	12850	12850	1
481	20231103	132500	231675770	12850	12850	12850	12850	0
482	20231103	132400	231675770	12850	12850	12850	12850	0
483	20231103	132300	231675770	12850	12850	12850	12850	0
484	20231103	132200	231675770	12850	12850	12850	12850	20
485	20231103	132100	231418770	12910	12910	12910	12910	0
486	20231103	132000	231418770	12910	12910	12910	12910	0
487	20231103	131900	231418770	12910	12850	12910	12850	12
488	20231103	131800	231263990	12840	12850	12850	12840	76
489	20231103	131700	230287720	12850	12860	12860	12850	88
490	20231103	131600	229156180	12900	12900	12900	12900	0
491	20231103	131500	229156180	12900	12900	12900	12900	0
492	20231103	131400	229156180	12900	12900	12900	12900	0
493	20231103	131300	229156180	12900	12900	12900	12900	0
494	20231103	131200	229156180	12900	12900	12900	12900	0
495	20231103	131100	229156180	12900	12900	12900	12900	0
496	20231103	131000	229156180	12900	12900	12900	12900	0
497	20231103	130900	229156180	12900	12900	12900	12900	0
498	20231103	130800	229156180	12900	12900	12900	12900	0
499	20231103	130700	229156180	12900	12900	12900	12900	0
500	20231103	130600	229156180	12900	12900	12900	12900	5
501	20231103	130500	229091680	12910	12910	12910	12860	59
502	20231103	130400	228332280	12880	12880	12880	12880	0
503	20231103	130300	228332280	12880	12880	12880	12880	69
504	20231103	130200	227443560	12920	12920	12920	12920	0
505	20231103	130100	227443560	12920	12920	12920	12920	1
506	20231103	130000	227430640	12880	12880	12880	12880	10
507	20231103	125900	227301840	12880	12880	12880	12880	0
508	20231103	125800	227301840	12880	12880	12880	12880	0
509	20231103	125700	227301840	12880	12880	12880	12880	0
510	20231103	125600	227301840	12880	12880	12880	12880	0
511	20231103	125500	227301840	12880	12880	12880	12880	0
512	20231103	125400	227301840	12880	12880	12880	12880	0
513	20231103	125300	227301840	12880	12880	12880	12880	0
514	20231103	125200	227301840	12880	12880	12880	12880	0
515	20231103	125100	227301840	12880	12880	12880	12880	0
516	20231103	125000	227301840	12880	12880	12880	12880	0
517	20231103	124900	227301840	12880	12880	12880	12880	60
518	20231103	124800	226529040	12890	12890	12890	12890	100
519	20231103	124700	225240040	12880	12880	12880	12880	0
520	20231103	124600	225240040	12880	12880	12880	12880	0
521	20231103	124500	225240040	12880	12880	12880	12880	0
522	20231103	124400	225240040	12880	12880	12880	12880	0
523	20231103	124300	225240040	12880	12880	12880	12880	0
524	20231103	124200	225240040	12880	12880	12880	12880	0
525	20231103	124100	225240040	12880	12880	12880	12880	0
526	20231103	124000	225240040	12880	12880	12880	12880	0
527	20231103	123900	225240040	12880	12880	12880	12880	0
528	20231103	123800	225240040	12880	12880	12880	12880	0
529	20231103	123700	225240040	12880	12880	12880	12880	0
530	20231103	123600	225240040	12880	12880	12880	12880	0
531	20231103	123500	225240040	12880	12880	12880	12880	1
532	20231103	123400	225227160	12870	12870	12870	12870	0
533	20231103	123300	225227160	12870	12870	12870	12870	10
534	20231103	123200	225098460	12870	12870	12870	12870	0
535	20231103	123100	225098460	12870	12870	12870	12870	0
536	20231103	123000	225098460	12870	12870	12870	12870	0
537	20231103	122900	225098460	12870	12870	12870	12870	0
538	20231103	122800	225098460	12870	12870	12870	12860	93
539	20231103	122700	223901600	12870	12870	12870	12870	0
540	20231103	122600	223901600	12870	12870	12870	12870	0
541	20231103	122500	223901600	12870	12870	12870	12870	0
542	20231103	122400	223901600	12870	12870	12870	12870	0
543	20231103	122300	223901600	12870	12870	12870	12870	0
544	20231103	122200	223901600	12870	12880	12880	12870	15
545	20231103	122100	223708490	12880	12880	12880	12880	70
546	20231103	122000	222806890	12880	12890	12890	12880	20
547	20231103	121900	222549120	12960	12960	12960	12960	0
548	20231103	121800	222549120	12960	12960	12960	12960	0
549	20231103	121700	222549120	12960	12960	12960	12960	0
550	20231103	121600	222549120	12960	12960	12960	12960	1
551	20231103	121500	222536160	12880	12880	12880	12880	0
552	20231103	121400	222536160	12880	12880	12880	12880	0
553	20231103	121300	222536160	12880	12880	12880	12880	0
554	20231103	121200	222536160	12880	12880	12880	12880	0
555	20231103	121100	222536160	12880	12880	12880	12880	0
556	20231103	121000	222536160	12880	12880	12880	12880	0
557	20231103	120900	222536160	12880	12880	12880	12880	0
558	20231103	120800	222536160	12880	12880	12880	12880	0
559	20231103	120700	222536160	12880	12880	12880	12880	0
560	20231103	120600	222536160	12880	12880	12880	12880	0
561	20231103	120500	222536160	12880	12880	12880	12880	0
562	20231103	120400	222536160	12880	12890	12900	12880	20
563	20231103	120300	222278430	12900	12900	12900	12900	18
564	20231103	120200	222046230	12900	12900	12900	12900	0
565	20231103	120100	222046230	12900	12900	12900	12900	0
566	20231103	120000	222046230	12900	12900	12900	12900	0
567	20231103	115900	222046230	12900	12900	12900	12900	0
568	20231103	115800	222046230	12900	12900	12900	12900	266
569	20231103	115700	218614830	12900	12920	12920	12900	400
570	20231103	115600	213453650	12960	12960	12960	12960	0
571	20231103	115500	213453650	12960	12960	12960	12960	0
572	20231103	115400	213453650	12960	12960	12960	12960	0
573	20231103	115300	213453650	12960	12960	12960	12960	60
574	20231103	115200	212676050	12930	12930	12930	12930	0
575	20231103	115100	212676050	12930	12930	12930	12930	19
576	20231103	115000	212430380	12910	12910	12910	12910	0
577	20231103	114900	212430380	12910	12910	12910	12910	50
578	20231103	114800	211784880	12910	12910	12910	12910	0
579	20231103	114700	211784880	12910	12910	12910	12910	177
580	20231103	114600	209499810	12900	12900	12900	12900	6
581	20231103	114500	209422410	12910	12910	12910	12910	0
582	20231103	114400	209422410	12910	12910	12910	12910	0
583	20231103	114300	209422410	12910	12910	12910	12910	0
584	20231103	114200	209422410	12910	12910	12910	12910	0
585	20231103	114100	209422410	12910	12910	12910	12910	0
586	20231103	114000	209422410	12910	12910	12910	12910	0
587	20231103	113900	209422410	12910	12910	12910	12910	0
588	20231103	113800	209422410	12910	12910	12910	12910	1
589	20231103	113700	209409500	12910	12910	12910	12910	24
590	20231103	113600	209099660	12910	12930	12930	12910	302
591	20231103	113500	205200800	12910	12910	12910	12910	0
592	20231103	113400	205200800	12910	12910	12910	12910	0
593	20231103	113300	205200800	12910	12910	12910	12910	0
594	20231103	113200	205200800	12910	12920	12920	12910	50
595	20231103	113100	204555290	12910	12910	12910	12910	287
596	20231103	113000	200850120	12930	12930	12930	12930	13
597	20231103	112900	200682030	12930	12940	12940	12930	431
598	20231103	112800	195108770	12950	12950	12950	12950	0
599	20231103	112700	195108770	12950	12950	12950	12950	21
600	20231103	112600	194836820	12950	12950	12950	12950	0
601	20231103	112500	194836820	12950	12950	12950	12950	0
602	20231103	112400	194836820	12950	12950	12950	12950	0
603	20231103	112300	194836820	12950	12950	12950	12950	17
604	20231103	112200	194616670	12960	12960	12960	12960	1
605	20231103	112100	194603710	12970	12970	12970	12970	0
606	20231103	112000	194603710	12970	12960	12970	12960	30
607	20231103	111900	194214710	12970	12970	12970	12970	0
608	20231103	111800	194214710	12970	12970	12970	12970	29
609	20231103	111700	193838580	12970	12970	12970	12970	0
610	20231103	111600	193838580	12970	12970	12970	12970	0
611	20231103	111500	193838580	12970	12970	12970	12970	0
612	20231103	111400	193838580	12970	12970	12970	12970	1
613	20231103	111300	193825610	12970	12970	12970	12970	35
614	20231103	111200	193371660	12970	12970	12970	12970	0
615	20231103	111100	193371660	12970	12970	12970	12970	0
616	20231103	111000	193371660	12970	12970	12970	12970	38
617	20231103	110900	192878800	12970	12970	12970	12970	0
618	20231103	110800	192878800	12970	12970	12970	12970	1
619	20231103	110700	192865830	12970	12970	12970	12970	12
620	20231103	110600	192710190	12930	12930	12930	12930	0
621	20231103	110500	192710190	12930	12930	12930	12930	0
622	20231103	110400	192710190	12930	12930	12930	12930	50
623	20231103	110300	192063690	12910	12910	12910	12910	0
624	20231103	110200	192063690	12910	12910	12910	12910	0
625	20231103	110100	192063690	12910	12910	12910	12910	0
626	20231103	110000	192063690	12910	12910	12910	12910	0
627	20231103	105900	192063690	12910	12910	12910	12910	0
628	20231103	105800	192063690	12910	12910	12910	12910	0
629	20231103	105700	192063690	12910	12910	12910	12910	0
630	20231103	105600	192063690	12910	12910	12910	12910	0
631	20231103	105500	192063690	12910	12910	12910	12910	0
632	20231103	105400	192063690	12910	12910	12910	12910	1
633	20231103	105300	192050780	12900	12900	12900	12900	0
634	20231103	105200	192050780	12900	12900	12900	12900	77
635	20231103	105100	191057480	12940	12960	12960	12940	123
636	20231103	105000	189464620	12980	12980	12980	12980	39
637	20231103	104900	188958400	12980	12980	12980	12980	138
638	20231103	104800	187167160	12970	12970	12970	12970	0
639	20231103	104700	187167160	12970	12970	12970	12970	37
640	20231103	104600	186687270	12960	12940	12960	12940	94
641	20231103	104500	185469720	12920	12920	12920	12920	0
642	20231103	104400	185469720	12920	12920	12920	12920	0
643	20231103	104300	185469720	12920	12920	12920	12920	0
644	20231103	104200	185469720	12920	12920	12920	12920	0
645	20231103	104100	185469720	12920	12930	12930	12920	189
646	20231103	104000	183026080	12930	12930	12930	12930	31
647	20231103	103900	182625250	12930	12930	12930	12930	10
648	20231103	103800	182495950	12930	12930	12930	12930	0
649	20231103	103700	182495950	12930	12930	12930	12930	0
650	20231103	103600	182495950	12930	12930	12930	12930	100
651	20231103	103500	181202950	12920	12920	12920	12920	102
652	20231103	103400	179885110	12900	12900	12900	12900	9
653	20231103	103300	179769010	12900	12900	12900	12900	0
654	20231103	103200	179769010	12900	12900	12900	12900	12
655	20231103	103100	179614210	12900	12900	12900	12900	0
656	20231103	103000	179614210	12900	12900	12900	12900	11
657	20231103	102900	179472310	12900	12900	12900	12900	1
658	20231103	102800	179459410	12900	12900	12900	12900	0
659	20231103	102700	179459410	12900	12910	12910	12900	75
660	20231103	102600	178491730	12920	12920	12920	12920	20
661	20231103	102500	178233330	12930	12930	12930	12930	50
662	20231103	102400	177586830	12940	12940	12940	12940	5
663	20231103	102300	177522130	12950	12950	12950	12950	0
664	20231103	102200	177522130	12950	12950	12950	12950	0
665	20231103	102100	177522130	12950	12950	12950	12950	0
666	20231103	102000	177522130	12950	12950	12950	12950	30
667	20231103	101900	177133630	12950	12950	12950	12950	1
668	20231103	101800	177120680	12960	12960	12960	12960	344
669	20231103	101700	172662440	12960	12960	12960	12960	0
670	20231103	101600	172662440	12960	12960	12960	12960	4
671	20231103	101500	172610600	12960	12960	12960	12960	0
672	20231103	101400	172610600	12960	12960	12960	12960	0
673	20231103	101300	172610600	12960	12980	12990	12960	107
674	20231103	101200	171221120	12960	12960	12960	12960	15
675	20231103	101100	171026720	12980	12980	12980	12980	41
676	20231103	101000	170494540	12980	12960	12980	12960	158
677	20231103	100900	168443900	12960	12960	12960	12960	30
678	20231103	100800	168055100	12960	12900	12970	12900	532
679	20231103	100700	161157260	12930	12930	12930	12930	2
680	20231103	100600	161131400	12930	12910	12950	12910	483
681	20231103	100500	154883970	12910	12810	12920	12810	666
682	20231103	100400	146314240	12810	12810	12810	12810	50
683	20231103	100300	145673740	12810	12810	12810	12810	0
684	20231103	100200	145673740	12810	12810	12810	12810	100
685	20231103	100100	144392740	12780	12780	12780	12780	54
686	20231103	100000	143702620	12770	12770	12770	12770	1
687	20231103	095900	143689850	12710	12710	12710	12710	0
688	20231103	095800	143689850	12710	12710	12710	12710	0
689	20231103	095700	143689850	12710	12720	12720	12700	200
690	20231103	095600	141147960	12710	12770	12770	12710	133
691	20231103	095500	139455550	12700	12710	12710	12700	413
692	20231103	095400	134208320	12710	12710	12710	12710	1
693	20231103	095300	134195610	12780	12780	12780	12780	0
694	20231103	095200	134195610	12780	12780	12780	12780	0
695	20231103	095100	134195610	12780	12780	12780	12700	77
696	20231103	095000	133217540	12700	12700	12700	12700	55
697	20231103	094900	132519040	12700	12700	12700	12700	1399
698	20231103	094800	114751740	12700	12700	12700	12700	0
699	20231103	094700	114751740	12700	12700	12700	12700	0
700	20231103	094600	114751740	12700	12690	12700	12690	339
701	20231103	094500	110446540	12620	12620	12690	12620	669
702	20231103	094400	102003690	12700	12690	12700	12690	732
703	20231103	094300	92711430	12690	12760	12770	12670	1786
704	20231103	094200	69991060	12770	12770	12770	12770	11
705	20231103	094100	69850590	12780	12780	12780	12780	32
706	20231103	094000	69441630	12810	12810	12810	12810	2
707	20231103	093900	69416010	12810	12810	12810	12810	2
708	20231103	093800	69390390	12810	12810	12810	12810	6
709	20231103	093700	69313530	12810	12810	12810	12810	0
710	20231103	093600	69313530	12810	12810	12810	12810	0
711	20231103	093500	69313530	12810	12810	12810	12810	1
712	20231103	093400	69300720	12750	12750	12750	12750	5
713	20231103	093300	69236970	12810	12810	12810	12810	1
714	20231103	093200	69224160	12810	12810	12810	12810	0
715	20231103	093100	69224160	12810	12810	12810	12810	1
716	20231103	093000	69211350	12810	12760	12810	12750	92
717	20231103	092900	68037430	12760	12780	12780	12760	364
718	20231103	092800	63387750	12790	12860	12860	12790	159
719	20231103	092700	61353810	12790	12790	12790	12790	0
720	20231103	092600	61353810	12790	12790	12790	12790	1
721	20231103	092500	61341020	12870	12870	12870	12870	13
722	20231103	092400	61173710	12870	12810	12870	12810	8
723	20231103	092300	61071050	12810	12810	12810	12810	0
724	20231103	092200	61071050	12810	12780	12810	12780	2
725	20231103	092100	61045460	12780	12780	12780	12780	62
726	20231103	092000	60253100	12780	12780	12780	12780	5
727	20231103	091900	60189200	12870	12830	12870	12780	56
728	20231103	091800	59470740	12880	12880	12880	12880	0
729	20231103	091700	59470740	12880	12880	12880	12880	1
730	20231103	091600	59457860	12830	12820	12830	12820	11
731	20231103	091500	59316830	12820	12820	12820	12820	0
732	20231103	091400	59316830	12820	12820	12820	12820	0
733	20231103	091300	59316830	12820	12780	12820	12780	660
734	20231103	091200	50869250	12790	12790	12790	12790	0
735	20231103	091100	50869250	12790	12790	12790	12790	29
736	20231103	091000	50498340	12800	12800	12800	12800	83
737	20231103	090900	49435940	12800	12800	12800	12800	295
738	20231103	090800	45659940	12800	12800	12800	12800	26
739	20231103	090700	45327140	12800	12720	12800	12720	397
740	20231103	090600	40257540	12720	12720	12720	12720	90
741	20231103	090500	39112740	12720	12730	12730	12720	8
742	20231103	090400	39010920	12710	12820	12820	12710	861
743	20231103	090300	28014780	12820	12820	12820	12820	9
744	20231103	090200	27899400	12820	12810	12820	12810	71
745	20231103	090100	26989390	12810	12820	12820	12810	77
746	20231103	090000	26002900	12900	12990	12990	12800	2008