KissMeData/067280/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	194200	39240150	31650	31650	31650	31650	16
3	20231103	194100	39240150	31650	31650	31650	31650	0
4	20231103	194000	39240150	31650	31650	31650	31650	0
5	20231103	193900	39240150	31650	31650	31650	31650	0
6	20231103	193800	39240150	31650	31650	31650	31650	0
7	20231103	193700	39240150	31650	31650	31650	31650	0
8	20231103	193600	39240150	31650	31650	31650	31650	0
9	20231103	193500	39240150	31650	31650	31650	31650	0
10	20231103	193400	39240150	31650	31650	31650	31650	0
11	20231103	193300	39240150	31650	31650	31650	31650	0
12	20231103	193200	39240150	31650	31650	31650	31650	0
13	20231103	193100	39240150	31650	31650	31650	31650	0
14	20231103	193000	39240150	31650	31650	31650	31650	0
15	20231103	192900	39240150	31650	31650	31650	31650	0
16	20231103	192800	39240150	31650	31650	31650	31650	0
17	20231103	192700	39240150	31650	31650	31650	31650	0
18	20231103	192600	39240150	31650	31650	31650	31650	0
19	20231103	192500	39240150	31650	31650	31650	31650	0
20	20231103	192400	39240150	31650	31650	31650	31650	0
21	20231103	192300	39240150	31650	31650	31650	31650	0
22	20231103	192200	39240150	31650	31650	31650	31650	0
23	20231103	192100	39240150	31650	31650	31650	31650	0
24	20231103	192000	39240150	31650	31650	31650	31650	0
25	20231103	191900	39240150	31650	31650	31650	31650	0
26	20231103	191800	39240150	31650	31650	31650	31650	0
27	20231103	191700	39240150	31650	31650	31650	31650	0
28	20231103	191600	39240150	31650	31650	31650	31650	0
29	20231103	191500	39240150	31650	31650	31650	31650	0
30	20231103	191400	39240150	31650	31650	31650	31650	0
31	20231103	191300	39240150	31650	31650	31650	31650	0
32	20231103	191200	39240150	31650	31650	31650	31650	16
33	20231103	191100	39240150	31650	31650	31650	31650	0
34	20231103	191000	39240150	31650	31650	31650	31650	0
35	20231103	190900	39240150	31650	31650	31650	31650	0
36	20231103	190800	39240150	31650	31650	31650	31650	0
37	20231103	190700	39240150	31650	31650	31650	31650	0
38	20231103	190600	39240150	31650	31650	31650	31650	0
39	20231103	190500	39240150	31650	31650	31650	31650	0
40	20231103	190400	39240150	31650	31650	31650	31650	0
41	20231103	190300	39240150	31650	31650	31650	31650	0
42	20231103	190200	39240150	31650	31650	31650	31650	0
43	20231103	190100	39240150	31650	31650	31650	31650	0
44	20231103	190000	39240150	31650	31650	31650	31650	0
45	20231103	185900	39240150	31650	31650	31650	31650	0
46	20231103	185800	39240150	31650	31650	31650	31650	0
47	20231103	185700	39240150	31650	31650	31650	31650	0
48	20231103	185600	39240150	31650	31650	31650	31650	0
49	20231103	185500	39240150	31650	31650	31650	31650	0
50	20231103	185400	39240150	31650	31650	31650	31650	0
51	20231103	185300	39240150	31650	31650	31650	31650	0
52	20231103	185200	39240150	31650	31650	31650	31650	0
53	20231103	185100	39240150	31650	31650	31650	31650	0
54	20231103	185000	39240150	31650	31650	31650	31650	0
55	20231103	184900	39240150	31650	31650	31650	31650	0
56	20231103	184800	39240150	31650	31650	31650	31650	0
57	20231103	184700	39240150	31650	31650	31650	31650	0
58	20231103	184600	39240150	31650	31650	31650	31650	0
59	20231103	184500	39240150	31650	31650	31650	31650	0
60	20231103	184400	39240150	31650	31650	31650	31650	0
61	20231103	184300	39240150	31650	31650	31650	31650	0
62	20231103	184200	39240150	31650	31650	31650	31650	16
63	20231103	184100	39240150	31650	31650	31650	31650	0
64	20231103	184000	39240150	31650	31650	31650	31650	0
65	20231103	183900	39240150	31650	31650	31650	31650	0
66	20231103	183800	39240150	31650	31650	31650	31650	0
67	20231103	183700	39240150	31650	31650	31650	31650	0
68	20231103	183600	39240150	31650	31650	31650	31650	0
69	20231103	183500	39240150	31650	31650	31650	31650	0
70	20231103	183400	39240150	31650	31650	31650	31650	0
71	20231103	183300	39240150	31650	31650	31650	31650	0
72	20231103	183200	39240150	31650	31650	31650	31650	0
73	20231103	183100	39240150	31650	31650	31650	31650	0
74	20231103	183000	39240150	31650	31650	31650	31650	0
75	20231103	182900	39240150	31650	31650	31650	31650	0
76	20231103	182800	39240150	31650	31650	31650	31650	0
77	20231103	182700	39240150	31650	31650	31650	31650	0
78	20231103	182600	39240150	31650	31650	31650	31650	0
79	20231103	182500	39240150	31650	31650	31650	31650	0
80	20231103	182400	39240150	31650	31650	31650	31650	0
81	20231103	182300	39240150	31650	31650	31650	31650	0
82	20231103	182200	39240150	31650	31650	31650	31650	0
83	20231103	182100	39240150	31650	31650	31650	31650	0
84	20231103	182000	39240150	31650	31650	31650	31650	0
85	20231103	181900	39240150	31650	31650	31650	31650	0
86	20231103	181800	39240150	31650	31650	31650	31650	0
87	20231103	181700	39240150	31650	31650	31650	31650	0
88	20231103	181600	39240150	31650	31650	31650	31650	0
89	20231103	181500	39240150	31650	31650	31650	31650	0
90	20231103	181400	39240150	31650	31650	31650	31650	0
91	20231103	181300	39240150	31650	31650	31650	31650	0
92	20231103	181200	39240150	31650	31650	31650	31650	16
93	20231103	181100	39240150	31650	31650	31650	31650	0
94	20231103	181000	39240150	31650	31650	31650	31650	0
95	20231103	180900	39240150	31650	31650	31650	31650	0
96	20231103	180800	39240150	31650	31650	31650	31650	0
97	20231103	180700	39240150	31650	31650	31650	31650	0
98	20231103	180600	39240150	31650	31650	31650	31650	0
99	20231103	180500	39240150	31650	31650	31650	31650	0
100	20231103	180400	39240150	31650	31650	31650	31650	0
101	20231103	180300	39240150	31650	31650	31650	31650	0
102	20231103	180200	39240150	31650	31650	31650	31650	0
103	20231103	180100	39240150	31650	31650	31650	31650	0
104	20231103	180000	39240150	31650	31650	31650	31650	0
105	20231103	175900	39240150	31650	31650	31650	31650	0
106	20231103	175800	39240150	31650	31650	31650	31650	0
107	20231103	175700	39240150	31650	31650	31650	31650	0
108	20231103	175600	39240150	31650	31650	31650	31650	0
109	20231103	175500	39240150	31650	31650	31650	31650	0
110	20231103	175400	39240150	31650	31650	31650	31650	0
111	20231103	175300	39240150	31650	31650	31650	31650	0
112	20231103	175200	39240150	31650	31650	31650	31650	0
113	20231103	175100	39240150	31650	31650	31650	31650	0
114	20231103	175000	39240150	31650	31650	31650	31650	0
115	20231103	174900	39240150	31650	31650	31650	31650	0
116	20231103	174800	39240150	31650	31650	31650	31650	0
117	20231103	174700	39240150	31650	31650	31650	31650	0
118	20231103	174600	39240150	31650	31650	31650	31650	0
119	20231103	174500	39240150	31650	31650	31650	31650	0
120	20231103	174400	39240150	31650	31650	31650	31650	0
121	20231103	174300	39240150	31650	31650	31650	31650	0
122	20231103	174200	39240150	31650	31650	31650	31650	16
123	20231103	174100	39240150	31650	31650	31650	31650	0
124	20231103	174000	39240150	31650	31650	31650	31650	0
125	20231103	173900	39240150	31650	31650	31650	31650	0
126	20231103	173800	39240150	31650	31650	31650	31650	0
127	20231103	173700	39240150	31650	31650	31650	31650	0
128	20231103	173600	39240150	31650	31650	31650	31650	0
129	20231103	173500	39240150	31650	31650	31650	31650	0
130	20231103	173400	39240150	31650	31650	31650	31650	0
131	20231103	173300	39240150	31650	31650	31650	31650	0
132	20231103	173200	39240150	31650	31650	31650	31650	0
133	20231103	173100	39240150	31650	31650	31650	31650	0
134	20231103	173000	39240150	31650	31650	31650	31650	0
135	20231103	172900	39240150	31650	31650	31650	31650	0
136	20231103	172800	39240150	31650	31650	31650	31650	0
137	20231103	172700	39240150	31650	31650	31650	31650	0
138	20231103	172600	39240150	31650	31650	31650	31650	0
139	20231103	172500	39240150	31650	31650	31650	31650	0
140	20231103	172400	39240150	31650	31650	31650	31650	0
141	20231103	172300	39240150	31650	31650	31650	31650	0
142	20231103	172200	39240150	31650	31650	31650	31650	0
143	20231103	172100	39240150	31650	31650	31650	31650	0
144	20231103	172000	39240150	31650	31650	31650	31650	0
145	20231103	171900	39240150	31650	31650	31650	31650	0
146	20231103	171800	39240150	31650	31650	31650	31650	0
147	20231103	171700	39240150	31650	31650	31650	31650	0
148	20231103	171600	39240150	31650	31650	31650	31650	0
149	20231103	171500	39240150	31650	31650	31650	31650	0
150	20231103	171400	39240150	31650	31650	31650	31650	0
151	20231103	171300	39240150	31650	31650	31650	31650	0
152	20231103	171200	39240150	31650	31650	31650	31650	16
153	20231103	171100	39240150	31650	31650	31650	31650	0
154	20231103	171000	39240150	31650	31650	31650	31650	0
155	20231103	170900	39240150	31650	31650	31650	31650	0
156	20231103	170800	39240150	31650	31650	31650	31650	0
157	20231103	170700	39240150	31650	31650	31650	31650	0
158	20231103	170600	39240150	31650	31650	31650	31650	0
159	20231103	170500	39240150	31650	31650	31650	31650	0
160	20231103	170400	39240150	31650	31650	31650	31650	0
161	20231103	170300	39240150	31650	31650	31650	31650	0
162	20231103	170200	39240150	31650	31650	31650	31650	0
163	20231103	170100	39240150	31650	31650	31650	31650	0
164	20231103	170000	39240150	31650	31650	31650	31650	0
165	20231103	165900	39240150	31650	31650	31650	31650	0
166	20231103	165800	39240150	31650	31650	31650	31650	0
167	20231103	165700	39240150	31650	31650	31650	31650	0
168	20231103	165600	39240150	31650	31650	31650	31650	0
169	20231103	165500	39240150	31650	31650	31650	31650	0
170	20231103	165400	39240150	31650	31650	31650	31650	0
171	20231103	165300	39240150	31650	31650	31650	31650	0
172	20231103	165200	39240150	31650	31650	31650	31650	0
173	20231103	165100	39240150	31650	31650	31650	31650	0
174	20231103	165000	39240150	31650	31650	31650	31650	0
175	20231103	164900	39240150	31650	31650	31650	31650	0
176	20231103	164800	39240150	31650	31650	31650	31650	0
177	20231103	164700	39240150	31650	31650	31650	31650	0
178	20231103	164600	39240150	31650	31650	31650	31650	0
179	20231103	164500	39240150	31650	31650	31650	31650	0
180	20231103	164400	39240150	31650	31650	31650	31650	0
181	20231103	164300	39240150	31650	31650	31650	31650	0
182	20231103	164200	39240150	31650	31650	31650	31650	16
183	20231103	164100	39240150	31650	31650	31650	31650	0
184	20231103	164000	39240150	31650	31650	31650	31650	0
185	20231103	163900	39240150	31650	31650	31650	31650	0
186	20231103	163800	39240150	31650	31650	31650	31650	0
187	20231103	163700	39240150	31650	31650	31650	31650	0
188	20231103	163600	39240150	31650	31650	31650	31650	0
189	20231103	163500	39240150	31650	31650	31650	31650	0
190	20231103	163400	39240150	31650	31650	31650	31650	0
191	20231103	163300	39240150	31650	31650	31650	31650	0
192	20231103	163200	39240150	31650	31650	31650	31650	0
193	20231103	163100	39240150	31650	31650	31650	31650	0
194	20231103	163000	39240150	31650	31650	31650	31650	0
195	20231103	162900	39240150	31650	31650	31650	31650	0
196	20231103	162800	39240150	31650	31650	31650	31650	0
197	20231103	162700	39240150	31650	31650	31650	31650	0
198	20231103	162600	39240150	31650	31650	31650	31650	0
199	20231103	162500	39240150	31650	31650	31650	31650	0
200	20231103	162400	39240150	31650	31650	31650	31650	0
201	20231103	162300	39240150	31650	31650	31650	31650	0
202	20231103	162200	39240150	31650	31650	31650	31650	0
203	20231103	162100	39240150	31650	31650	31650	31650	0
204	20231103	162000	39240150	31650	31650	31650	31650	0
205	20231103	161900	39240150	31650	31650	31650	31650	0
206	20231103	161800	39240150	31650	31650	31650	31650	0
207	20231103	161700	39240150	31650	31650	31650	31650	0
208	20231103	161600	39240150	31650	31650	31650	31650	0
209	20231103	161500	39240150	31650	31650	31650	31650	0
210	20231103	161400	39240150	31650	31650	31650	31650	0
211	20231103	161300	39240150	31650	31650	31650	31650	0
212	20231103	161200	39240150	31650	31650	31650	31650	16
213	20231103	161100	39240150	31650	31650	31650	31650	0
214	20231103	161000	39240150	31650	31650	31650	31650	0
215	20231103	160900	39240150	31650	31650	31650	31650	0
216	20231103	160800	39240150	31650	31650	31650	31650	0
217	20231103	160700	39240150	31650	31650	31650	31650	0
218	20231103	160600	39240150	31650	31650	31650	31650	0
219	20231103	160500	39240150	31650	31650	31650	31650	0
220	20231103	160400	39240150	31650	31650	31650	31650	0
221	20231103	160300	39240150	31650	31650	31650	31650	0
222	20231103	160200	39240150	31650	31650	31650	31650	0
223	20231103	160100	39240150	31650	31650	31650	31650	0
224	20231103	160000	39240150	31650	31650	31650	31650	0
225	20231103	155900	39240150	31650	31650	31650	31650	0
226	20231103	155800	39240150	31650	31650	31650	31650	0
227	20231103	155700	39240150	31650	31650	31650	31650	0
228	20231103	155600	39240150	31650	31650	31650	31650	0
229	20231103	155500	39240150	31650	31650	31650	31650	0
230	20231103	155400	39240150	31650	31650	31650	31650	0
231	20231103	155300	39240150	31650	31650	31650	31650	0
232	20231103	155200	39240150	31650	31650	31650	31650	0
233	20231103	155100	39240150	31650	31650	31650	31650	0
234	20231103	155000	39240150	31650	31650	31650	31650	0
235	20231103	154900	39240150	31650	31650	31650	31650	0
236	20231103	154800	39240150	31650	31650	31650	31650	0
237	20231103	154700	39240150	31650	31650	31650	31650	0
238	20231103	154600	39240150	31650	31650	31650	31650	0
239	20231103	154500	39240150	31650	31650	31650	31650	0
240	20231103	154400	39240150	31650	31650	31650	31650	0
241	20231103	154300	39240150	31650	31650	31650	31650	0
242	20231103	154200	39240150	31650	31650	31650	31650	16
243	20231103	154100	39240150	31650	31650	31650	31650	0
244	20231103	154000	39240150	31650	31650	31650	31650	0
245	20231103	153900	39240150	31650	31650	31650	31650	0
246	20231103	153800	39240150	31650	31650	31650	31650	0
247	20231103	153700	39240150	31650	31650	31650	31650	0
248	20231103	153600	39240150	31650	31650	31650	31650	0
249	20231103	153500	39240150	31650	31650	31650	31650	0
250	20231103	153400	39240150	31650	31650	31650	31650	0
251	20231103	153300	39240150	31650	31650	31650	31650	0
252	20231103	153200	39240150	31650	31650	31650	31650	0
253	20231103	153100	39240150	31650	31650	31650	31650	0
254	20231103	153000	39240150	31650	31650	31650	31650	16
255	20231103	152900	38733750	31650	31650	31650	31650	0
256	20231103	152800	38733750	31650	31650	31650	31650	0
257	20231103	152700	38733750	31650	31650	31650	31650	0
258	20231103	152600	38733750	31650	31650	31650	31650	0
259	20231103	152500	38733750	31650	31650	31650	31650	0
260	20231103	152400	38733750	31650	31650	31650	31650	0
261	20231103	152300	38733750	31650	31650	31650	31650	0
262	20231103	152200	38733750	31650	31650	31650	31650	0
263	20231103	152100	38733750	31650	31650	31650	31650	0
264	20231103	152000	38733750	31650	31650	31650	31650	0
265	20231103	151900	38733750	31650	31600	31650	31600	5
266	20231103	151800	38575700	31550	31550	31550	31550	3
267	20231103	151700	38481050	31650	31600	31650	31600	5
268	20231103	151600	38322850	31600	31600	31600	31600	4
269	20231103	151500	38196450	31600	31600	31600	31600	8
270	20231103	151400	37943650	31600	31600	31600	31600	8
271	20231103	151300	37690850	31600	31600	31600	31600	9
272	20231103	151200	37406450	31600	31600	31600	31600	8
273	20231103	151100	37153650	31600	31600	31600	31600	8
274	20231103	151000	36900850	31600	31550	31600	31550	10
275	20231103	150900	36584900	31600	31600	31600	31600	8
276	20231103	150800	36332100	31600	31600	31600	31600	8
277	20231103	150700	36079300	31600	31600	31600	31600	9
278	20231103	150600	35794900	31600	31600	31600	31600	8
279	20231103	150500	35542100	31600	31600	31600	31600	8
280	20231103	150400	35289300	31600	31600	31600	31600	9
281	20231103	150300	35004900	31600	31600	31600	31600	8
282	20231103	150200	34752100	31600	31600	31600	31600	8
283	20231103	150100	34499300	31600	31600	31600	31600	9
284	20231103	150000	34214900	31600	31600	31600	31600	9
285	20231103	145900	33930500	31600	31600	31600	31600	8
286	20231103	145800	33677700	31600	31600	31600	31500	11
287	20231103	145700	33330200	31600	31600	31600	31600	8
288	20231103	145600	33077400	31600	31600	31600	31600	8
289	20231103	145500	32824600	31600	31600	31600	31600	9
290	20231103	145400	32540200	31600	31600	31600	31600	8
291	20231103	145300	32287400	31600	31550	31600	31550	8
292	20231103	145200	32034750	31600	31600	31600	31600	9
293	20231103	145100	31750350	31600	31550	31600	31550	8
294	20231103	145000	31497700	31600	31600	31600	31600	8
295	20231103	144900	31244900	31550	31550	31550	31550	5
296	20231103	144800	31087150	31550	31550	31550	31550	0
297	20231103	144700	31087150	31550	31550	31550	31550	0
298	20231103	144600	31087150	31550	31550	31550	31550	0
299	20231103	144500	31087150	31550	31550	31550	31550	0
300	20231103	144400	31087150	31550	31550	31550	31550	0
301	20231103	144300	31087150	31550	31550	31550	31550	0
302	20231103	144200	31087150	31550	31550	31550	31550	0
303	20231103	144100	31087150	31550	31550	31550	31550	0
304	20231103	144000	31087150	31550	31550	31550	31550	0
305	20231103	143900	31087150	31550	31550	31550	31550	0
306	20231103	143800	31087150	31550	31550	31550	31550	0
307	20231103	143700	31087150	31550	31550	31550	31550	0
308	20231103	143600	31087150	31550	31550	31550	31550	0
309	20231103	143500	31087150	31550	31550	31550	31550	0
310	20231103	143400	31087150	31550	31550	31550	31550	0
311	20231103	143300	31087150	31550	31550	31550	31550	0
312	20231103	143200	31087150	31550	31550	31550	31550	0
313	20231103	143100	31087150	31550	31550	31550	31550	0
314	20231103	143000	31087150	31550	31550	31550	31550	0
315	20231103	142900	31087150	31550	31550	31550	31550	0
316	20231103	142800	31087150	31550	31550	31550	31550	1
317	20231103	142700	31055600	31500	31500	31500	31500	0
318	20231103	142600	31055600	31500	31500	31500	31500	0
319	20231103	142500	31055600	31500	31500	31500	31500	0
320	20231103	142400	31055600	31500	31500	31500	31500	0
321	20231103	142300	31055600	31500	31500	31500	31500	1
322	20231103	142200	31024100	31600	31600	31600	31600	0
323	20231103	142100	31024100	31600	31600	31600	31600	0
324	20231103	142000	31024100	31600	31600	31600	31600	0
325	20231103	141900	31024100	31600	31600	31600	31600	0
326	20231103	141800	31024100	31600	31600	31600	31600	0
327	20231103	141700	31024100	31600	31600	31600	31600	0
328	20231103	141600	31024100	31600	31600	31600	31600	0
329	20231103	141500	31024100	31600	31600	31600	31600	0
330	20231103	141400	31024100	31600	31600	31600	31600	0
331	20231103	141300	31024100	31600	31600	31600	31600	0
332	20231103	141200	31024100	31600	31600	31600	31600	0
333	20231103	141100	31024100	31600	31600	31600	31600	0
334	20231103	141000	31024100	31600	31600	31600	31600	0
335	20231103	140900	31024100	31600	31600	31600	31600	1
336	20231103	140800	30992500	31600	31600	31600	31600	0
337	20231103	140700	30992500	31600	31600	31600	31600	10
338	20231103	140600	30676500	31600	31600	31600	31600	0
339	20231103	140500	30676500	31600	31600	31600	31600	0
340	20231103	140400	30676500	31600	31600	31600	31600	0
341	20231103	140300	30676500	31600	31600	31600	31600	0
342	20231103	140200	30676500	31600	31600	31600	31600	0
343	20231103	140100	30676500	31600	31600	31600	31600	0
344	20231103	140000	30676500	31600	31600	31600	31600	1
345	20231103	135900	30644900	31500	31500	31500	31500	0
346	20231103	135800	30644900	31500	31500	31500	31500	0
347	20231103	135700	30644900	31500	31500	31500	31500	0
348	20231103	135600	30644900	31500	31500	31500	31500	17
349	20231103	135500	30109400	31550	31550	31550	31550	0
350	20231103	135400	30109400	31550	31550	31550	31550	0
351	20231103	135300	30109400	31550	31550	31550	31550	1
352	20231103	135200	30077850	31550	31550	31550	31550	0
353	20231103	135100	30077850	31550	31550	31550	31550	0
354	20231103	135000	30077850	31550	31550	31550	31550	0
355	20231103	134900	30077850	31550	31550	31550	31550	0
356	20231103	134800	30077850	31550	31550	31550	31550	0
357	20231103	134700	30077850	31550	31550	31550	31550	0
358	20231103	134600	30077850	31550	31550	31550	31550	0
359	20231103	134500	30077850	31550	31550	31550	31550	0
360	20231103	134400	30077850	31550	31550	31550	31550	0
361	20231103	134300	30077850	31550	31550	31550	31550	0
362	20231103	134200	30077850	31550	31550	31550	31550	0
363	20231103	134100	30077850	31550	31550	31550	31550	0
364	20231103	134000	30077850	31550	31550	31550	31550	5
365	20231103	133900	29920100	31550	31550	31550	31550	0
366	20231103	133800	29920100	31550	31550	31550	31550	0
367	20231103	133700	29920100	31550	31550	31550	31550	0
368	20231103	133600	29920100	31550	31550	31550	31550	0
369	20231103	133500	29920100	31550	31550	31550	31550	0
370	20231103	133400	29920100	31550	31550	31550	31550	0
371	20231103	133300	29920100	31550	31550	31550	31550	0
372	20231103	133200	29920100	31550	31550	31550	31550	0
373	20231103	133100	29920100	31550	31550	31550	31550	0
374	20231103	133000	29920100	31550	31550	31550	31550	0
375	20231103	132900	29920100	31550	31550	31550	31550	0
376	20231103	132800	29920100	31550	31550	31550	31550	0
377	20231103	132700	29920100	31550	31550	31550	31550	0
378	20231103	132600	29920100	31550	31550	31550	31550	0
379	20231103	132500	29920100	31550	31550	31550	31550	0
380	20231103	132400	29920100	31550	31550	31550	31550	0
381	20231103	132300	29920100	31550	31550	31550	31550	0
382	20231103	132200	29920100	31550	31550	31550	31550	0
383	20231103	132100	29920100	31550	31550	31550	31550	0
384	20231103	132000	29920100	31550	31550	31550	31550	0
385	20231103	131900	29920100	31550	31550	31550	31550	10
386	20231103	131800	29604600	31550	31550	31550	31550	0
387	20231103	131700	29604600	31550	31550	31550	31550	0
388	20231103	131600	29604600	31550	31550	31550	31550	0
389	20231103	131500	29604600	31550	31550	31550	31550	0
390	20231103	131400	29604600	31550	31550	31550	31550	0
391	20231103	131300	29604600	31550	31550	31550	31550	0
392	20231103	131200	29604600	31550	31550	31550	31550	0
393	20231103	131100	29604600	31550	31550	31550	31550	0
394	20231103	131000	29604600	31550	31550	31550	31550	0
395	20231103	130900	29604600	31550	31550	31550	31550	0
396	20231103	130800	29604600	31550	31550	31550	31550	0
397	20231103	130700	29604600	31550	31550	31550	31550	0
398	20231103	130600	29604600	31550	31550	31550	31550	0
399	20231103	130500	29604600	31550	31550	31550	31550	0
400	20231103	130400	29604600	31550	31550	31550	31550	0
401	20231103	130300	29604600	31550	31550	31550	31550	0
402	20231103	130200	29604600	31550	31550	31550	31550	0
403	20231103	130100	29604600	31550	31550	31550	31550	0
404	20231103	130000	29604600	31550	31550	31550	31550	1
405	20231103	125900	29573050	31550	31550	31550	31550	0
406	20231103	125800	29573050	31550	31550	31550	31550	0
407	20231103	125700	29573050	31550	31550	31550	31550	0
408	20231103	125600	29573050	31550	31550	31550	31550	0
409	20231103	125500	29573050	31550	31550	31550	31550	0
410	20231103	125400	29573050	31550	31550	31550	31550	1
411	20231103	125300	29541500	31450	31450	31450	31450	10
412	20231103	125200	29227000	31550	31550	31550	31550	0
413	20231103	125100	29227000	31550	31550	31550	31550	0
414	20231103	125000	29227000	31550	31550	31550	31550	0
415	20231103	124900	29227000	31550	31550	31550	31550	0
416	20231103	124800	29227000	31550	31550	31550	31550	0
417	20231103	124700	29227000	31550	31550	31550	31550	0
418	20231103	124600	29227000	31550	31550	31550	31550	0
419	20231103	124500	29227000	31550	31550	31550	31550	0
420	20231103	124400	29227000	31550	31550	31550	31550	0
421	20231103	124300	29227000	31550	31550	31550	31550	0
422	20231103	124200	29227000	31550	31550	31550	31550	0
423	20231103	124100	29227000	31550	31550	31550	31550	0
424	20231103	124000	29227000	31550	31550	31550	31550	0
425	20231103	123900	29227000	31550	31550	31550	31550	0
426	20231103	123800	29227000	31550	31550	31550	31550	0
427	20231103	123700	29227000	31550	31550	31550	31550	0
428	20231103	123600	29227000	31550	31550	31550	31550	0
429	20231103	123500	29227000	31550	31550	31550	31550	16
430	20231103	123400	28722200	31550	31550	31550	31550	0
431	20231103	123300	28722200	31550	31550	31550	31550	0
432	20231103	123200	28722200	31550	31550	31550	31550	0
433	20231103	123100	28722200	31550	31550	31550	31550	0
434	20231103	123000	28722200	31550	31550	31550	31550	0
435	20231103	122900	28722200	31550	31550	31550	31550	0
436	20231103	122800	28722200	31550	31550	31550	31550	0
437	20231103	122700	28722200	31550	31500	31550	31450	4
438	20231103	122600	28596150	31500	31500	31500	31500	0
439	20231103	122500	28596150	31500	31500	31500	31500	0
440	20231103	122400	28596150	31500	31500	31500	31500	0
441	20231103	122300	28596150	31500	31500	31500	31500	0
442	20231103	122200	28596150	31500	31500	31500	31500	4
443	20231103	122100	28470150	31500	31500	31500	31500	0
444	20231103	122000	28470150	31500	31500	31500	31500	0
445	20231103	121900	28470150	31500	31500	31500	31500	0
446	20231103	121800	28470150	31500	31500	31500	31500	0
447	20231103	121700	28470150	31500	31500	31500	31500	0
448	20231103	121600	28470150	31500	31500	31500	31500	0
449	20231103	121500	28470150	31500	31550	31550	31500	72
450	20231103	121400	26201950	31550	31550	31550	31550	0
451	20231103	121300	26201950	31550	31550	31550	31550	0
452	20231103	121200	26201950	31550	31550	31550	31550	0
453	20231103	121100	26201950	31550	31550	31550	31550	0
454	20231103	121000	26201950	31550	31550	31550	31550	0
455	20231103	120900	26201950	31550	31550	31550	31550	0
456	20231103	120800	26201950	31550	31550	31550	31550	1
457	20231103	120700	26170400	31500	31500	31500	31500	0
458	20231103	120600	26170400	31500	31500	31500	31500	0
459	20231103	120500	26170400	31500	31500	31500	31500	0
460	20231103	120400	26170400	31500	31500	31500	31500	0
461	20231103	120300	26170400	31500	31500	31500	31500	0
462	20231103	120200	26170400	31500	31500	31500	31500	0
463	20231103	120100	26170400	31500	31500	31500	31500	0
464	20231103	120000	26170400	31500	31500	31500	31500	0
465	20231103	115900	26170400	31500	31500	31500	31500	0
466	20231103	115800	26170400	31500	31500	31500	31500	0
467	20231103	115700	26170400	31500	31500	31500	31500	0
468	20231103	115600	26170400	31500	31500	31500	31500	0
469	20231103	115500	26170400	31500	31500	31500	31500	1
470	20231103	115400	26138900	31600	31600	31600	31600	0
471	20231103	115300	26138900	31600	31600	31600	31600	0
472	20231103	115200	26138900	31600	31600	31600	31600	0
473	20231103	115100	26138900	31600	31600	31600	31600	0
474	20231103	115000	26138900	31600	31600	31600	31600	0
475	20231103	114900	26138900	31600	31600	31600	31600	0
476	20231103	114800	26138900	31600	31600	31600	31600	0
477	20231103	114700	26138900	31600	31600	31600	31600	332
478	20231103	114600	15647700	31600	31600	31600	31600	168
479	20231103	114500	10338900	31600	31600	31600	31600	0
480	20231103	114400	10338900	31600	31600	31600	31600	0
481	20231103	114300	10338900	31600	31600	31600	31600	0
482	20231103	114200	10338900	31600	31600	31600	31600	0
483	20231103	114100	10338900	31600	31600	31600	31600	0
484	20231103	114000	10338900	31600	31600	31600	31600	10
485	20231103	113900	10022900	31500	31500	31500	31500	0
486	20231103	113800	10022900	31500	31500	31500	31500	0
487	20231103	113700	10022900	31500	31500	31500	31500	1
488	20231103	113600	9991400	31500	31500	31500	31500	0
489	20231103	113500	9991400	31500	31500	31500	31500	0
490	20231103	113400	9991400	31500	31500	31500	31500	0
491	20231103	113300	9991400	31500	31500	31500	31500	0
492	20231103	113200	9991400	31500	31500	31500	31500	0
493	20231103	113100	9991400	31500	31500	31500	31500	1
494	20231103	113000	9959900	31500	31500	31500	31500	0
495	20231103	112900	9959900	31500	31500	31500	31500	0
496	20231103	112800	9959900	31500	31500	31500	31500	0
497	20231103	112700	9959900	31500	31500	31500	31500	0
498	20231103	112600	9959900	31500	31500	31500	31500	0
499	20231103	112500	9959900	31500	31500	31500	31500	0
500	20231103	112400	9959900	31500	31500	31500	31500	0
501	20231103	112300	9959900	31500	31500	31500	31500	8
502	20231103	112200	9707900	31500	31500	31500	31500	0
503	20231103	112100	9707900	31500	31500	31500	31500	0
504	20231103	112000	9707900	31500	31500	31500	31500	10
505	20231103	111900	9392900	31600	31600	31600	31600	0
506	20231103	111800	9392900	31600	31600	31600	31600	0
507	20231103	111700	9392900	31600	31600	31600	31600	0
508	20231103	111600	9392900	31600	31600	31600	31600	32
509	20231103	111500	8381700	31600	31600	31600	31600	0
510	20231103	111400	8381700	31600	31600	31600	31600	0
511	20231103	111300	8381700	31600	31600	31600	31600	0
512	20231103	111200	8381700	31600	31600	31600	31600	0
513	20231103	111100	8381700	31600	31600	31600	31600	0
514	20231103	111000	8381700	31600	31600	31600	31600	1
515	20231103	110900	8350100	31500	31500	31500	31500	1
516	20231103	110800	8318600	31500	31500	31500	31500	10
517	20231103	110700	8003600	31650	31650	31650	31650	0
518	20231103	110600	8003600	31650	31650	31650	31650	0
519	20231103	110500	8003600	31650	31650	31650	31650	0
520	20231103	110400	8003600	31650	31650	31650	31650	0
521	20231103	110300	8003600	31650	31650	31650	31650	0
522	20231103	110200	8003600	31650	31650	31650	31650	0
523	20231103	110100	8003600	31650	31650	31650	31650	0
524	20231103	110000	8003600	31650	31650	31650	31650	0
525	20231103	105900	8003600	31650	31650	31650	31650	0
526	20231103	105800	8003600	31650	31650	31650	31650	0
527	20231103	105700	8003600	31650	31650	31650	31650	0
528	20231103	105600	8003600	31650	31650	31650	31650	0
529	20231103	105500	8003600	31650	31650	31650	31650	0
530	20231103	105400	8003600	31650	31650	31650	31650	0
531	20231103	105300	8003600	31650	31650	31650	31650	0
532	20231103	105200	8003600	31650	31650	31650	31650	0
533	20231103	105100	8003600	31650	31650	31650	31650	0
534	20231103	105000	8003600	31650	31650	31650	31650	0
535	20231103	104900	8003600	31650	31650	31650	31650	0
536	20231103	104800	8003600	31650	31650	31650	31650	0
537	20231103	104700	8003600	31650	31650	31650	31650	0
538	20231103	104600	8003600	31650	31650	31650	31650	0
539	20231103	104500	8003600	31650	31650	31650	31650	50
540	20231103	104400	6421100	31650	31650	31650	31650	1
541	20231103	104300	6389450	31550	31550	31550	31550	0
542	20231103	104200	6389450	31550	31550	31550	31550	0
543	20231103	104100	6389450	31550	31550	31550	31550	0
544	20231103	104000	6389450	31550	31550	31550	31550	0
545	20231103	103900	6389450	31550	31550	31550	31550	0
546	20231103	103800	6389450	31550	31550	31550	31550	2
547	20231103	103700	6326350	31650	31550	31650	31550	2
548	20231103	103600	6263150	31550	31550	31550	31550	1
549	20231103	103500	6231600	31650	31650	31650	31650	0
550	20231103	103400	6231600	31650	31650	31650	31650	0
551	20231103	103300	6231600	31650	31650	31650	31650	0
552	20231103	103200	6231600	31650	31650	31650	31650	0
553	20231103	103100	6231600	31650	31650	31650	31650	0
554	20231103	103000	6231600	31650	31650	31650	31650	0
555	20231103	102900	6231600	31650	31650	31650	31650	0
556	20231103	102800	6231600	31650	31650	31650	31650	0
557	20231103	102700	6231600	31650	31650	31650	31650	0
558	20231103	102600	6231600	31650	31650	31650	31650	0
559	20231103	102500	6231600	31650	31650	31650	31650	0
560	20231103	102400	6231600	31650	31650	31650	31650	0
561	20231103	102300	6231600	31650	31650	31650	31650	0
562	20231103	102200	6231600	31650	31650	31650	31650	5
563	20231103	102100	6073350	31650	31650	31650	31650	1
564	20231103	102000	6041700	31600	31600	31600	31600	0
565	20231103	101900	6041700	31600	31600	31600	31600	0
566	20231103	101800	6041700	31600	31600	31600	31600	0
567	20231103	101700	6041700	31600	31600	31600	31600	0
568	20231103	101600	6041700	31600	31600	31600	31600	1
569	20231103	101500	6010100	31600	31600	31600	31600	0
570	20231103	101400	6010100	31600	31600	31600	31600	0
571	20231103	101300	6010100	31600	31600	31600	31600	0
572	20231103	101200	6010100	31600	31600	31600	31600	0
573	20231103	101100	6010100	31600	31600	31600	31600	0
574	20231103	101000	6010100	31600	31600	31600	31600	0
575	20231103	100900	6010100	31600	31600	31600	31600	0
576	20231103	100800	6010100	31600	31600	31600	31600	0
577	20231103	100700	6010100	31600	31600	31600	31600	0
578	20231103	100600	6010100	31600	31600	31600	31600	10
579	20231103	100500	5694100	31600	31600	31600	31600	1
580	20231103	100400	5662500	31650	31650	31650	31650	0
581	20231103	100300	5662500	31650	31650	31650	31650	0
582	20231103	100200	5662500	31650	31650	31650	31650	0
583	20231103	100100	5662500	31650	31650	31650	31650	1
584	20231103	100000	5630850	31600	31600	31600	31600	0
585	20231103	095900	5630850	31600	31600	31600	31600	0
586	20231103	095800	5630850	31600	31600	31600	31600	15
587	20231103	095700	5156850	31750	31750	31750	31750	0
588	20231103	095600	5156850	31750	31750	31750	31750	10
589	20231103	095500	4839350	31750	31750	31750	31750	0
590	20231103	095400	4839350	31750	31750	31750	31750	0
591	20231103	095300	4839350	31750	31700	31750	31700	43
592	20231103	095200	3474250	31600	31600	31600	31600	0
593	20231103	095100	3474250	31600	31600	31600	31600	0
594	20231103	095000	3474250	31600	31600	31600	31600	0
595	20231103	094900	3474250	31600	31600	31600	31600	0
596	20231103	094800	3474250	31600	31600	31600	31600	3
597	20231103	094700	3379450	31750	31750	31750	31750	0
598	20231103	094600	3379450	31750	31700	31750	31700	5
599	20231103	094500	3220900	31700	31650	31700	31650	50
600	20231103	094400	1637400	31650	31650	31650	31650	0
601	20231103	094300	1637400	31650	31650	31650	31650	0
602	20231103	094200	1637400	31650	31650	31650	31650	0
603	20231103	094100	1637400	31650	31650	31650	31650	0
604	20231103	094000	1637400	31650	31650	31650	31650	1
605	20231103	093900	1605750	31650	31500	31650	31500	12
606	20231103	093800	1227550	31500	31500	31500	31500	10
607	20231103	093700	912550	31550	31550	31550	31550	0
608	20231103	093600	912550	31550	31550	31550	31550	0
609	20231103	093500	912550	31550	31550	31550	31550	0
610	20231103	093400	912550	31550	31550	31550	31550	0
611	20231103	093300	912550	31550	31550	31550	31550	0
612	20231103	093200	912550	31550	31500	31550	31500	3
613	20231103	093100	818000	31600	31600	31600	31600	0
614	20231103	093000	818000	31600	31600	31600	31600	0
615	20231103	092900	818000	31600	31600	31600	31600	0
616	20231103	092800	818000	31600	31600	31600	31600	10
617	20231103	092700	502000	31600	31600	31600	31600	0
618	20231103	092600	502000	31600	31600	31600	31600	2
619	20231103	092500	438800	31600	31600	31600	31600	0
620	20231103	092400	438800	31600	31600	31600	31600	0
621	20231103	092300	438800	31600	31600	31600	31600	0
622	20231103	092200	438800	31600	31600	31600	31600	0
623	20231103	092100	438800	31600	31600	31600	31600	2
624	20231103	092000	375600	31600	31600	31600	31600	0
625	20231103	091900	375600	31600	31600	31600	31600	0
626	20231103	091800	375600	31600	31600	31600	31600	0
627	20231103	091700	375600	31600	31600	31600	31600	1
628	20231103	091600	344000	31250	31250	31250	31250	0
629	20231103	091500	344000	31250	31250	31250	31250	0
630	20231103	091400	344000	31250	31250	31250	31250	0
631	20231103	091300	344000	31250	31250	31250	31250	10
632	20231103	091200	31500	31500	31500	31500	31500	0
633	20231103	091100	31500	31500	31500	31500	31500	0
634	20231103	091000	31500	31500	31500	31500	31500	0
635	20231103	090900	31500	31500	31500	31500	31500	0
636	20231103	090800	31500	31500	31500	31500	31500	0
637	20231103	090700	31500	31500	31500	31500	31500	0
638	20231103	090600	31500	31500	31500	31500	31500	0
639	20231103	090500	31500	31500	31500	31500	31500	0
640	20231103	090400	31500	31500	31500	31500	31500	0
641	20231103	090300	31500	31500	31500	31500	31500	0
642	20231103	090200	31500	31500	31500	31500	31500	0
643	20231103	090100	31500	31500	31500	31500	31500	0
644	20231103	090000	31500	31500	31500	31500	31500	1