KissMeData/044990/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	192500	195096680	17020	17020	17020	17020	2000
3	20231103	192400	195096680	17020	17020	17020	17020	0
4	20231103	192300	195096680	17020	17020	17020	17020	0
5	20231103	192200	195096680	17020	17020	17020	17020	0
6	20231103	192100	195096680	17020	17020	17020	17020	0
7	20231103	192000	195096680	17020	17020	17020	17020	0
8	20231103	191900	195096680	17020	17020	17020	17020	0
9	20231103	191800	195096680	17020	17020	17020	17020	0
10	20231103	191700	195096680	17020	17020	17020	17020	0
11	20231103	191600	195096680	17020	17020	17020	17020	0
12	20231103	191500	195096680	17020	17020	17020	17020	0
13	20231103	191400	195096680	17020	17020	17020	17020	0
14	20231103	191300	195096680	17020	17020	17020	17020	0
15	20231103	191200	195096680	17020	17020	17020	17020	0
16	20231103	191100	195096680	17020	17020	17020	17020	0
17	20231103	191000	195096680	17020	17020	17020	17020	0
18	20231103	190900	195096680	17020	17020	17020	17020	0
19	20231103	190800	195096680	17020	17020	17020	17020	0
20	20231103	190700	195096680	17020	17020	17020	17020	0
21	20231103	190600	195096680	17020	17020	17020	17020	0
22	20231103	190500	195096680	17020	17020	17020	17020	0
23	20231103	190400	195096680	17020	17020	17020	17020	0
24	20231103	190300	195096680	17020	17020	17020	17020	0
25	20231103	190200	195096680	17020	17020	17020	17020	0
26	20231103	190100	195096680	17020	17020	17020	17020	0
27	20231103	190000	195096680	17020	17020	17020	17020	0
28	20231103	185900	195096680	17020	17020	17020	17020	0
29	20231103	185800	195096680	17020	17020	17020	17020	0
30	20231103	185700	195096680	17020	17020	17020	17020	0
31	20231103	185600	195096680	17020	17020	17020	17020	0
32	20231103	185500	195096680	17020	17020	17020	17020	2000
33	20231103	185400	195096680	17020	17020	17020	17020	0
34	20231103	185300	195096680	17020	17020	17020	17020	0
35	20231103	185200	195096680	17020	17020	17020	17020	0
36	20231103	185100	195096680	17020	17020	17020	17020	0
37	20231103	185000	195096680	17020	17020	17020	17020	0
38	20231103	184900	195096680	17020	17020	17020	17020	0
39	20231103	184800	195096680	17020	17020	17020	17020	0
40	20231103	184700	195096680	17020	17020	17020	17020	0
41	20231103	184600	195096680	17020	17020	17020	17020	0
42	20231103	184500	195096680	17020	17020	17020	17020	0
43	20231103	184400	195096680	17020	17020	17020	17020	0
44	20231103	184300	195096680	17020	17020	17020	17020	0
45	20231103	184200	195096680	17020	17020	17020	17020	0
46	20231103	184100	195096680	17020	17020	17020	17020	0
47	20231103	184000	195096680	17020	17020	17020	17020	0
48	20231103	183900	195096680	17020	17020	17020	17020	0
49	20231103	183800	195096680	17020	17020	17020	17020	0
50	20231103	183700	195096680	17020	17020	17020	17020	0
51	20231103	183600	195096680	17020	17020	17020	17020	0
52	20231103	183500	195096680	17020	17020	17020	17020	0
53	20231103	183400	195096680	17020	17020	17020	17020	0
54	20231103	183300	195096680	17020	17020	17020	17020	0
55	20231103	183200	195096680	17020	17020	17020	17020	0
56	20231103	183100	195096680	17020	17020	17020	17020	0
57	20231103	183000	195096680	17020	17020	17020	17020	0
58	20231103	182900	195096680	17020	17020	17020	17020	0
59	20231103	182800	195096680	17020	17020	17020	17020	0
60	20231103	182700	195096680	17020	17020	17020	17020	0
61	20231103	182600	195096680	17020	17020	17020	17020	0
62	20231103	182500	195096680	17020	17020	17020	17020	2000
63	20231103	182400	195096680	17020	17020	17020	17020	0
64	20231103	182300	195096680	17020	17020	17020	17020	0
65	20231103	182200	195096680	17020	17020	17020	17020	0
66	20231103	182100	195096680	17020	17020	17020	17020	0
67	20231103	182000	195096680	17020	17020	17020	17020	0
68	20231103	181900	195096680	17020	17020	17020	17020	0
69	20231103	181800	195096680	17020	17020	17020	17020	0
70	20231103	181700	195096680	17020	17020	17020	17020	0
71	20231103	181600	195096680	17020	17020	17020	17020	0
72	20231103	181500	195096680	17020	17020	17020	17020	0
73	20231103	181400	195096680	17020	17020	17020	17020	0
74	20231103	181300	195096680	17020	17020	17020	17020	0
75	20231103	181200	195096680	17020	17020	17020	17020	0
76	20231103	181100	195096680	17020	17020	17020	17020	0
77	20231103	181000	195096680	17020	17020	17020	17020	0
78	20231103	180900	195096680	17020	17020	17020	17020	0
79	20231103	180800	195096680	17020	17020	17020	17020	0
80	20231103	180700	195096680	17020	17020	17020	17020	0
81	20231103	180600	195096680	17020	17020	17020	17020	0
82	20231103	180500	195096680	17020	17020	17020	17020	0
83	20231103	180400	195096680	17020	17020	17020	17020	0
84	20231103	180300	195096680	17020	17020	17020	17020	0
85	20231103	180200	195096680	17020	17020	17020	17020	0
86	20231103	180100	195096680	17020	17020	17020	17020	0
87	20231103	180000	195096680	17020	17020	17020	17020	0
88	20231103	175900	195096680	17020	17020	17020	17020	0
89	20231103	175800	195096680	17020	17020	17020	17020	0
90	20231103	175700	195096680	17020	17020	17020	17020	0
91	20231103	175600	195096680	17020	17020	17020	17020	0
92	20231103	175500	195096680	17020	17020	17020	17020	2000
93	20231103	175400	195096680	17020	17020	17020	17020	0
94	20231103	175300	195096680	17020	17020	17020	17020	0
95	20231103	175200	195096680	17020	17020	17020	17020	0
96	20231103	175100	195096680	17020	17020	17020	17020	0
97	20231103	175000	195096680	17020	17020	17020	17020	0
98	20231103	174900	195096680	17020	17020	17020	17020	0
99	20231103	174800	195096680	17020	17020	17020	17020	0
100	20231103	174700	195096680	17020	17020	17020	17020	0
101	20231103	174600	195096680	17020	17020	17020	17020	0
102	20231103	174500	195096680	17020	17020	17020	17020	0
103	20231103	174400	195096680	17020	17020	17020	17020	0
104	20231103	174300	195096680	17020	17020	17020	17020	0
105	20231103	174200	195096680	17020	17020	17020	17020	0
106	20231103	174100	195096680	17020	17020	17020	17020	0
107	20231103	174000	195096680	17020	17020	17020	17020	0
108	20231103	173900	195096680	17020	17020	17020	17020	0
109	20231103	173800	195096680	17020	17020	17020	17020	0
110	20231103	173700	195096680	17020	17020	17020	17020	0
111	20231103	173600	195096680	17020	17020	17020	17020	0
112	20231103	173500	195096680	17020	17020	17020	17020	0
113	20231103	173400	195096680	17020	17020	17020	17020	0
114	20231103	173300	195096680	17020	17020	17020	17020	0
115	20231103	173200	195096680	17020	17020	17020	17020	0
116	20231103	173100	195096680	17020	17020	17020	17020	0
117	20231103	173000	195096680	17020	17020	17020	17020	0
118	20231103	172900	195096680	17020	17020	17020	17020	0
119	20231103	172800	195096680	17020	17020	17020	17020	0
120	20231103	172700	195096680	17020	17020	17020	17020	0
121	20231103	172600	195096680	17020	17020	17020	17020	0
122	20231103	172500	195096680	17020	17020	17020	17020	2000
123	20231103	172400	195096680	17020	17020	17020	17020	0
124	20231103	172300	195096680	17020	17020	17020	17020	0
125	20231103	172200	195096680	17020	17020	17020	17020	0
126	20231103	172100	195096680	17020	17020	17020	17020	0
127	20231103	172000	195096680	17020	17020	17020	17020	0
128	20231103	171900	195096680	17020	17020	17020	17020	0
129	20231103	171800	195096680	17020	17020	17020	17020	0
130	20231103	171700	195096680	17020	17020	17020	17020	0
131	20231103	171600	195096680	17020	17020	17020	17020	0
132	20231103	171500	195096680	17020	17020	17020	17020	0
133	20231103	171400	195096680	17020	17020	17020	17020	0
134	20231103	171300	195096680	17020	17020	17020	17020	0
135	20231103	171200	195096680	17020	17020	17020	17020	0
136	20231103	171100	195096680	17020	17020	17020	17020	0
137	20231103	171000	195096680	17020	17020	17020	17020	0
138	20231103	170900	195096680	17020	17020	17020	17020	0
139	20231103	170800	195096680	17020	17020	17020	17020	0
140	20231103	170700	195096680	17020	17020	17020	17020	0
141	20231103	170600	195096680	17020	17020	17020	17020	0
142	20231103	170500	195096680	17020	17020	17020	17020	0
143	20231103	170400	195096680	17020	17020	17020	17020	0
144	20231103	170300	195096680	17020	17020	17020	17020	0
145	20231103	170200	195096680	17020	17020	17020	17020	0
146	20231103	170100	195096680	17020	17020	17020	17020	0
147	20231103	170000	195096680	17020	17020	17020	17020	0
148	20231103	165900	195096680	17020	17020	17020	17020	0
149	20231103	165800	195096680	17020	17020	17020	17020	0
150	20231103	165700	195096680	17020	17020	17020	17020	0
151	20231103	165600	195096680	17020	17020	17020	17020	0
152	20231103	165500	195096680	17020	17020	17020	17020	2000
153	20231103	165400	195096680	17020	17020	17020	17020	0
154	20231103	165300	195096680	17020	17020	17020	17020	0
155	20231103	165200	195096680	17020	17020	17020	17020	0
156	20231103	165100	195096680	17020	17020	17020	17020	0
157	20231103	165000	195096680	17020	17020	17020	17020	0
158	20231103	164900	195096680	17020	17020	17020	17020	0
159	20231103	164800	195096680	17020	17020	17020	17020	0
160	20231103	164700	195096680	17020	17020	17020	17020	0
161	20231103	164600	195096680	17020	17020	17020	17020	0
162	20231103	164500	195096680	17020	17020	17020	17020	0
163	20231103	164400	195096680	17020	17020	17020	17020	0
164	20231103	164300	195096680	17020	17020	17020	17020	0
165	20231103	164200	195096680	17020	17020	17020	17020	0
166	20231103	164100	195096680	17020	17020	17020	17020	0
167	20231103	164000	195096680	17020	17020	17020	17020	0
168	20231103	163900	195096680	17020	17020	17020	17020	0
169	20231103	163800	195096680	17020	17020	17020	17020	0
170	20231103	163700	195096680	17020	17020	17020	17020	0
171	20231103	163600	195096680	17020	17020	17020	17020	0
172	20231103	163500	195096680	17020	17020	17020	17020	0
173	20231103	163400	195096680	17020	17020	17020	17020	0
174	20231103	163300	195096680	17020	17020	17020	17020	0
175	20231103	163200	195096680	17020	17020	17020	17020	0
176	20231103	163100	195096680	17020	17020	17020	17020	0
177	20231103	163000	195096680	17020	17020	17020	17020	0
178	20231103	162900	195096680	17020	17020	17020	17020	0
179	20231103	162800	195096680	17020	17020	17020	17020	0
180	20231103	162700	195096680	17020	17020	17020	17020	0
181	20231103	162600	195096680	17020	17020	17020	17020	0
182	20231103	162500	195096680	17020	17020	17020	17020	2000
183	20231103	162400	195096680	17020	17020	17020	17020	0
184	20231103	162300	195096680	17020	17020	17020	17020	0
185	20231103	162200	195096680	17020	17020	17020	17020	0
186	20231103	162100	195096680	17020	17020	17020	17020	0
187	20231103	162000	195096680	17020	17020	17020	17020	0
188	20231103	161900	195096680	17020	17020	17020	17020	0
189	20231103	161800	195096680	17020	17020	17020	17020	0
190	20231103	161700	195096680	17020	17020	17020	17020	0
191	20231103	161600	195096680	17020	17020	17020	17020	0
192	20231103	161500	195096680	17020	17020	17020	17020	0
193	20231103	161400	195096680	17020	17020	17020	17020	0
194	20231103	161300	195096680	17020	17020	17020	17020	0
195	20231103	161200	195096680	17020	17020	17020	17020	0
196	20231103	161100	195096680	17020	17020	17020	17020	0
197	20231103	161000	195096680	17020	17020	17020	17020	0
198	20231103	160900	195096680	17020	17020	17020	17020	0
199	20231103	160800	195096680	17020	17020	17020	17020	0
200	20231103	160700	195096680	17020	17020	17020	17020	0
201	20231103	160600	195096680	17020	17020	17020	17020	0
202	20231103	160500	195096680	17020	17020	17020	17020	0
203	20231103	160400	195096680	17020	17020	17020	17020	0
204	20231103	160300	195096680	17020	17020	17020	17020	0
205	20231103	160200	195096680	17020	17020	17020	17020	0
206	20231103	160100	195096680	17020	17020	17020	17020	0
207	20231103	160000	195096680	17020	17020	17020	17020	0
208	20231103	155900	195096680	17020	17020	17020	17020	0
209	20231103	155800	195096680	17020	17020	17020	17020	0
210	20231103	155700	195096680	17020	17020	17020	17020	0
211	20231103	155600	195096680	17020	17020	17020	17020	0
212	20231103	155500	195096680	17020	17020	17020	17020	2000
213	20231103	155400	195096680	17020	17020	17020	17020	0
214	20231103	155300	195096680	17020	17020	17020	17020	0
215	20231103	155200	195096680	17020	17020	17020	17020	0
216	20231103	155100	195096680	17020	17020	17020	17020	0
217	20231103	155000	195096680	17020	17020	17020	17020	0
218	20231103	154900	195096680	17020	17020	17020	17020	0
219	20231103	154800	195096680	17020	17020	17020	17020	0
220	20231103	154700	195096680	17020	17020	17020	17020	0
221	20231103	154600	195096680	17020	17020	17020	17020	0
222	20231103	154500	195096680	17020	17020	17020	17020	0
223	20231103	154400	195096680	17020	17020	17020	17020	0
224	20231103	154300	195096680	17020	17020	17020	17020	0
225	20231103	154200	195096680	17020	17020	17020	17020	0
226	20231103	154100	195096680	17020	17020	17020	17020	0
227	20231103	154000	195096680	17020	17020	17020	17020	0
228	20231103	153900	195096680	17020	17020	17020	17020	0
229	20231103	153800	195096680	17020	17020	17020	17020	0
230	20231103	153700	195096680	17020	17020	17020	17020	0
231	20231103	153600	195096680	17020	17020	17020	17020	0
232	20231103	153500	195096680	17020	17020	17020	17020	0
233	20231103	153400	195096680	17020	17020	17020	17020	0
234	20231103	153300	195096680	17020	17020	17020	17020	0
235	20231103	153200	195096680	17020	17020	17020	17020	0
236	20231103	153100	195096680	17020	17020	17020	17020	0
237	20231103	153000	195096680	17020	17020	17020	17020	0
238	20231103	152900	195096680	17020	17020	17020	17020	0
239	20231103	152800	195096680	17020	17020	17020	17020	0
240	20231103	152700	195096680	17020	17020	17020	17020	0
241	20231103	152600	195096680	17020	17020	17020	17020	0
242	20231103	152500	195096680	17020	17020	17020	17020	0
243	20231103	152400	195096680	17020	17020	17020	17020	0
244	20231103	152300	195096680	17020	17020	17020	17020	0
245	20231103	152200	195096680	17020	17020	17020	17020	0
246	20231103	152100	195096680	17020	17020	17020	17020	0
247	20231103	152000	195096680	17020	17020	17020	17020	0
248	20231103	151900	195096680	17020	17020	17020	17020	2000
249	20231103	151800	161056680	17060	17060	17060	17060	0
250	20231103	151700	161056680	17060	17060	17060	17060	0
251	20231103	151600	161056680	17060	17060	17060	17060	0
252	20231103	151500	161056680	17060	17060	17060	17060	0
253	20231103	151400	161056680	17060	17060	17060	17060	0
254	20231103	151300	161056680	17060	17060	17060	17060	0
255	20231103	151200	161056680	17060	17060	17060	17060	0
256	20231103	151100	161056680	17060	17060	17060	17060	0
257	20231103	151000	161056680	17060	17060	17060	17060	0
258	20231103	150900	161056680	17060	17060	17060	17060	0
259	20231103	150800	161056680	17060	17060	17060	17060	0
260	20231103	150700	161056680	17060	17060	17060	17060	0
261	20231103	150600	161056680	17060	17060	17060	17060	0
262	20231103	150500	161056680	17060	17060	17060	17060	0
263	20231103	150400	161056680	17060	17060	17060	17060	0
264	20231103	150300	161056680	17060	17060	17060	17060	0
265	20231103	150200	161056680	17060	17060	17060	17060	0
266	20231103	150100	161056680	17060	17060	17060	17060	1
267	20231103	150000	161039620	17000	17000	17000	17000	0
268	20231103	145900	161039620	17000	17000	17000	17000	0
269	20231103	145800	161039620	17000	17000	17000	17000	0
270	20231103	145700	161039620	17000	17000	17000	17000	0
271	20231103	145600	161039620	17000	17000	17000	17000	0
272	20231103	145500	161039620	17000	17000	17000	17000	0
273	20231103	145400	161039620	17000	17000	17000	17000	0
274	20231103	145300	161039620	17000	17000	17000	17000	0
275	20231103	145200	161039620	17000	17000	17000	17000	0
276	20231103	145100	161039620	17000	17000	17000	17000	0
277	20231103	145000	161039620	17000	17000	17000	17000	0
278	20231103	144900	161039620	17000	17000	17000	17000	0
279	20231103	144800	161039620	17000	17000	17000	17000	0
280	20231103	144700	161039620	17000	17000	17000	17000	0
281	20231103	144600	161039620	17000	17000	17000	17000	0
282	20231103	144500	161039620	17000	17000	17000	17000	0
283	20231103	144400	161039620	17000	17000	17000	17000	0
284	20231103	144300	161039620	17000	17000	17000	17000	0
285	20231103	144200	161039620	17000	17000	17000	17000	0
286	20231103	144100	161039620	17000	17000	17000	17000	0
287	20231103	144000	161039620	17000	17000	17000	17000	0
288	20231103	143900	161039620	17000	17000	17000	17000	0
289	20231103	143800	161039620	17000	17000	17000	17000	0
290	20231103	143700	161039620	17000	17000	17000	17000	0
291	20231103	143600	161039620	17000	17000	17000	17000	0
292	20231103	143500	161039620	17000	17000	17000	17000	0
293	20231103	143400	161039620	17000	17000	17000	17000	0
294	20231103	143300	161039620	17000	17000	17000	17000	0
295	20231103	143200	161039620	17000	17000	17000	17000	0
296	20231103	143100	161039620	17000	17000	17000	17000	0
297	20231103	143000	161039620	17000	17000	17000	17000	0
298	20231103	142900	161039620	17000	17000	17000	17000	0
299	20231103	142800	161039620	17000	17000	17000	17000	0
300	20231103	142700	161039620	17000	17000	17000	17000	0
301	20231103	142600	161039620	17000	17000	17000	17000	0
302	20231103	142500	161039620	17000	17000	17000	17000	0
303	20231103	142400	161039620	17000	17000	17000	17000	0
304	20231103	142300	161039620	17000	17000	17000	17000	0
305	20231103	142200	161039620	17000	17000	17000	17000	0
306	20231103	142100	161039620	17000	17000	17000	17000	0
307	20231103	142000	161039620	17000	17000	17000	17000	0
308	20231103	141900	161039620	17000	17000	17000	17000	0
309	20231103	141800	161039620	17000	17000	17000	17000	0
310	20231103	141700	161039620	17000	17000	17000	17000	0
311	20231103	141600	161039620	17000	17000	17000	17000	0
312	20231103	141500	161039620	17000	17000	17000	17000	0
313	20231103	141400	161039620	17000	17000	17000	17000	0
314	20231103	141300	161039620	17000	17000	17000	17000	0
315	20231103	141200	161039620	17000	17000	17000	17000	0
316	20231103	141100	161039620	17000	17000	17000	17000	0
317	20231103	141000	161039620	17000	17000	17000	17000	0
318	20231103	140900	161039620	17000	17000	17000	17000	0
319	20231103	140800	161039620	17000	17000	17000	17000	0
320	20231103	140700	161039620	17000	17000	17000	17000	0
321	20231103	140600	161039620	17000	17000	17000	17000	0
322	20231103	140500	161039620	17000	17000	17000	17000	0
323	20231103	140400	161039620	17000	17000	17000	17000	0
324	20231103	140300	161039620	17000	17000	17000	17000	0
325	20231103	140200	161039620	17000	17000	17000	17000	0
326	20231103	140100	161039620	17000	17000	17000	17000	0
327	20231103	140000	161039620	17000	17000	17000	17000	0
328	20231103	135900	161039620	17000	17000	17000	17000	0
329	20231103	135800	161039620	17000	17000	17000	17000	0
330	20231103	135700	161039620	17000	17000	17000	17000	0
331	20231103	135600	161039620	17000	17000	17000	17000	0
332	20231103	135500	161039620	17000	17000	17000	17000	0
333	20231103	135400	161039620	17000	17000	17000	17000	0
334	20231103	135300	161039620	17000	17000	17000	17000	0
335	20231103	135200	161039620	17000	17000	17000	17000	0
336	20231103	135100	161039620	17000	17000	17000	17000	0
337	20231103	135000	161039620	17000	17000	17000	17000	0
338	20231103	134900	161039620	17000	17000	17000	17000	0
339	20231103	134800	161039620	17000	17000	17000	17000	0
340	20231103	134700	161039620	17000	17000	17000	17000	2158
341	20231103	134600	124353620	17000	17000	17000	17000	0
342	20231103	134500	124353620	17000	17000	17000	17000	0
343	20231103	134400	124353620	17000	17000	17000	17000	0
344	20231103	134300	124353620	17000	17000	17000	17000	0
345	20231103	134200	124353620	17000	17000	17000	17000	0
346	20231103	134100	124353620	17000	17000	17000	17000	0
347	20231103	134000	124353620	17000	17000	17000	17000	0
348	20231103	133900	124353620	17000	17000	17000	17000	0
349	20231103	133800	124353620	17000	17000	17000	17000	0
350	20231103	133700	124353620	17000	17000	17000	17000	0
351	20231103	133600	124353620	17000	17000	17000	17000	0
352	20231103	133500	124353620	17000	17000	17000	17000	0
353	20231103	133400	124353620	17000	17000	17000	17000	1
354	20231103	133300	124336620	16900	16900	16900	16900	0
355	20231103	133200	124336620	16900	16900	16900	16900	0
356	20231103	133100	124336620	16900	16900	16900	16900	0
357	20231103	133000	124336620	16900	16900	16900	16900	0
358	20231103	132900	124336620	16900	16900	16900	16900	2
359	20231103	132800	124302820	17000	17000	17000	17000	0
360	20231103	132700	124302820	17000	17000	17000	17000	0
361	20231103	132600	124302820	17000	17000	17000	17000	0
362	20231103	132500	124302820	17000	17000	17000	17000	0
363	20231103	132400	124302820	17000	17000	17000	17000	0
364	20231103	132300	124302820	17000	17000	17000	17000	0
365	20231103	132200	124302820	17000	17000	17000	17000	0
366	20231103	132100	124302820	17000	17000	17000	17000	0
367	20231103	132000	124302820	17000	17000	17000	17000	0
368	20231103	131900	124302820	17000	17000	17000	17000	0
369	20231103	131800	124302820	17000	17000	17000	17000	0
370	20231103	131700	124302820	17000	17000	17000	17000	0
371	20231103	131600	124302820	17000	17000	17000	17000	0
372	20231103	131500	124302820	17000	17000	17000	17000	0
373	20231103	131400	124302820	17000	17000	17000	17000	0
374	20231103	131300	124302820	17000	17000	17000	17000	0
375	20231103	131200	124302820	17000	17000	17000	17000	0
376	20231103	131100	124302820	17000	17000	17000	17000	0
377	20231103	131000	124302820	17000	17000	17000	17000	0
378	20231103	130900	124302820	17000	17000	17000	17000	0
379	20231103	130800	124302820	17000	17000	17000	17000	0
380	20231103	130700	124302820	17000	17000	17000	17000	0
381	20231103	130600	124302820	17000	17000	17000	17000	0
382	20231103	130500	124302820	17000	17000	17000	17000	0
383	20231103	130400	124302820	17000	17000	17000	17000	0
384	20231103	130300	124302820	17000	17000	17000	17000	0
385	20231103	130200	124302820	17000	17000	17000	17000	0
386	20231103	130100	124302820	17000	17000	17000	17000	0
387	20231103	130000	124302820	17000	17000	17000	17000	1
388	20231103	125900	124285820	16990	16990	16990	16990	0
389	20231103	125800	124285820	16990	16990	16990	16990	0
390	20231103	125700	124285820	16990	16990	16990	16990	0
391	20231103	125600	124285820	16990	16990	16990	16990	0
392	20231103	125500	124285820	16990	16990	16990	16990	0
393	20231103	125400	124285820	16990	16990	16990	16990	0
394	20231103	125300	124285820	16990	16990	16990	16990	0
395	20231103	125200	124285820	16990	16990	16990	16990	0
396	20231103	125100	124285820	16990	16990	16990	16990	0
397	20231103	125000	124285820	16990	16990	16990	16990	0
398	20231103	124900	124285820	16990	16990	16990	16990	0
399	20231103	124800	124285820	16990	16990	16990	16990	0
400	20231103	124700	124285820	16990	16990	16990	16990	0
401	20231103	124600	124285820	16990	16990	16990	16990	0
402	20231103	124500	124285820	16990	16990	16990	16990	749
403	20231103	124400	111560310	16990	16990	16990	16990	0
404	20231103	124300	111560310	16990	16990	16990	16990	0
405	20231103	124200	111560310	16990	16990	16990	16990	0
406	20231103	124100	111560310	16990	16990	16990	16990	0
407	20231103	124000	111560310	16990	16990	16990	16990	0
408	20231103	123900	111560310	16990	16990	16990	16990	0
409	20231103	123800	111560310	16990	16990	16990	16990	0
410	20231103	123700	111560310	16990	16990	16990	16990	0
411	20231103	123600	111560310	16990	16990	16990	16990	0
412	20231103	123500	111560310	16990	16990	16990	16990	1
413	20231103	123400	111543320	16900	16900	16900	16900	0
414	20231103	123300	111543320	16900	16900	16900	16900	0
415	20231103	123200	111543320	16900	16900	16900	16900	0
416	20231103	123100	111543320	16900	16900	16900	16900	0
417	20231103	123000	111543320	16900	16900	16900	16900	0
418	20231103	122900	111543320	16900	16900	16900	16900	0
419	20231103	122800	111543320	16900	16900	16900	16900	0
420	20231103	122700	111543320	16900	16900	16900	16900	0
421	20231103	122600	111543320	16900	16900	16900	16900	0
422	20231103	122500	111543320	16900	16900	16900	16900	0
423	20231103	122400	111543320	16900	16900	16900	16900	0
424	20231103	122300	111543320	16900	16900	16900	16900	0
425	20231103	122200	111543320	16900	16900	16900	16900	0
426	20231103	122100	111543320	16900	16900	16900	16900	0
427	20231103	122000	111543320	16900	16900	16900	16900	0
428	20231103	121900	111543320	16900	16900	16900	16900	0
429	20231103	121800	111543320	16900	16900	16900	16900	0
430	20231103	121700	111543320	16900	16900	16900	16900	0
431	20231103	121600	111543320	16900	16900	16900	16900	4
432	20231103	121500	111475720	16900	16900	16900	16900	0
433	20231103	121400	111475720	16900	16900	16900	16900	0
434	20231103	121300	111475720	16900	16900	16900	16900	0
435	20231103	121200	111475720	16900	16900	16900	16900	0
436	20231103	121100	111475720	16900	16900	16900	16900	0
437	20231103	121000	111475720	16900	16900	16900	16900	0
438	20231103	120900	111475720	16900	16900	16900	16900	0
439	20231103	120800	111475720	16900	16900	16900	16900	0
440	20231103	120700	111475720	16900	16900	16900	16900	0
441	20231103	120600	111475720	16900	16900	16900	16900	0
442	20231103	120500	111475720	16900	16900	16900	16900	0
443	20231103	120400	111475720	16900	16900	16900	16900	0
444	20231103	120300	111475720	16900	16900	16900	16900	370
445	20231103	120200	105222720	16910	16910	16910	16910	50
446	20231103	120100	104377220	17000	17000	17000	17000	175
447	20231103	120000	101402220	17000	17000	17000	17000	0
448	20231103	115900	101402220	17000	17000	17000	17000	0
449	20231103	115800	101402220	17000	17000	17000	17000	0
450	20231103	115700	101402220	17000	17000	17000	17000	0
451	20231103	115600	101402220	17000	17000	17000	17000	0
452	20231103	115500	101402220	17000	17000	17000	17000	0
453	20231103	115400	101402220	17000	17000	17000	17000	0
454	20231103	115300	101402220	17000	17000	17000	17000	0
455	20231103	115200	101402220	17000	17000	17000	17000	0
456	20231103	115100	101402220	17000	17000	17000	17000	0
457	20231103	115000	101402220	17000	17000	17000	17000	0
458	20231103	114900	101402220	17000	17000	17000	17000	0
459	20231103	114800	101402220	17000	17000	17000	17000	0
460	20231103	114700	101402220	17000	17000	17000	17000	0
461	20231103	114600	101402220	17000	17000	17000	17000	0
462	20231103	114500	101402220	17000	17000	17000	17000	100
463	20231103	114400	99702220	17000	17000	17000	17000	0
464	20231103	114300	99702220	17000	17000	17000	17000	0
465	20231103	114200	99702220	17000	17000	17000	17000	0
466	20231103	114100	99702220	17000	17000	17000	17000	5
467	20231103	114000	99617220	17000	17000	17000	17000	0
468	20231103	113900	99617220	17000	17000	17000	17000	100
469	20231103	113800	97917220	17000	17000	17000	17000	31
470	20231103	113700	97390220	17000	17000	17000	17000	0
471	20231103	113600	97390220	17000	17000	17000	17000	0
472	20231103	113500	97390220	17000	17000	17000	17000	0
473	20231103	113400	97390220	17000	17000	17000	17000	0
474	20231103	113300	97390220	17000	17000	17000	17000	0
475	20231103	113200	97390220	17000	17000	17000	17000	0
476	20231103	113100	97390220	17000	17000	17000	17000	0
477	20231103	113000	97390220	17000	17000	17000	17000	0
478	20231103	112900	97390220	17000	17000	17000	17000	0
479	20231103	112800	97390220	17000	17000	17000	17000	0
480	20231103	112700	97390220	17000	17000	17000	17000	0
481	20231103	112600	97390220	17000	17000	17000	17000	0
482	20231103	112500	97390220	17000	17000	17000	17000	0
483	20231103	112400	97390220	17000	17000	17000	17000	0
484	20231103	112300	97390220	17000	17000	17000	17000	0
485	20231103	112200	97390220	17000	17000	17000	17000	0
486	20231103	112100	97390220	17000	17000	17000	17000	0
487	20231103	112000	97390220	17000	17000	17000	17000	0
488	20231103	111900	97390220	17000	17000	17000	17000	0
489	20231103	111800	97390220	17000	17000	17000	17000	0
490	20231103	111700	97390220	17000	17000	17000	17000	0
491	20231103	111600	97390220	17000	17000	17000	17000	0
492	20231103	111500	97390220	17000	17000	17000	17000	0
493	20231103	111400	97390220	17000	17000	17000	17000	0
494	20231103	111300	97390220	17000	17000	17000	17000	0
495	20231103	111200	97390220	17000	17000	17000	17000	0
496	20231103	111100	97390220	17000	17000	17000	17000	0
497	20231103	111000	97390220	17000	17000	17000	17000	0
498	20231103	110900	97390220	17000	17000	17000	17000	0
499	20231103	110800	97390220	17000	17000	17000	17000	0
500	20231103	110700	97390220	17000	17000	17000	17000	0
501	20231103	110600	97390220	17000	17000	17000	17000	0
502	20231103	110500	97390220	17000	17000	17000	17000	100
503	20231103	110400	95690220	17000	17000	17000	17000	0
504	20231103	110300	95690220	17000	17000	17000	17000	0
505	20231103	110200	95690220	17000	17000	17000	17000	1000
506	20231103	110100	78690220	17000	17000	17000	17000	0
507	20231103	110000	78690220	17000	17000	17000	17000	0
508	20231103	105900	78690220	17000	17000	17000	17000	0
509	20231103	105800	78690220	17000	17000	17000	17000	0
510	20231103	105700	78690220	17000	17000	17000	17000	0
511	20231103	105600	78690220	17000	17000	17000	17000	0
512	20231103	105500	78690220	17000	17000	17000	17000	0
513	20231103	105400	78690220	17000	17000	17000	17000	0
514	20231103	105300	78690220	17000	17000	17000	17000	0
515	20231103	105200	78690220	17000	17000	17000	17000	0
516	20231103	105100	78690220	17000	17000	17000	17000	0
517	20231103	105000	78690220	17000	17000	17000	17000	0
518	20231103	104900	78690220	17000	17000	17000	17000	0
519	20231103	104800	78690220	17000	17000	17000	17000	0
520	20231103	104700	78690220	17000	17000	17000	17000	0
521	20231103	104600	78690220	17000	17000	17000	17000	0
522	20231103	104500	78690220	17000	17000	17000	17000	0
523	20231103	104400	78690220	17000	17000	17000	17000	0
524	20231103	104300	78690220	17000	17000	17000	17000	0
525	20231103	104200	78690220	17000	17000	17000	17000	0
526	20231103	104100	78690220	17000	17000	17000	17000	0
527	20231103	104000	78690220	17000	17000	17000	17000	20
528	20231103	103900	78350220	17000	17000	17000	17000	0
529	20231103	103800	78350220	17000	17000	17000	17000	0
530	20231103	103700	78350220	17000	17000	17000	17000	0
531	20231103	103600	78350220	17000	17000	17000	17000	0
532	20231103	103500	78350220	17000	17000	17000	17000	0
533	20231103	103400	78350220	17000	17000	17000	17000	0
534	20231103	103300	78350220	17000	17000	17000	17000	0
535	20231103	103200	78350220	17000	17000	17000	17000	0
536	20231103	103100	78350220	17000	17000	17000	17000	0
537	20231103	103000	78350220	17000	17000	17000	17000	0
538	20231103	102900	78350220	17000	17000	17000	17000	0
539	20231103	102800	78350220	17000	17000	17000	17000	0
540	20231103	102700	78350220	17000	17000	17000	17000	0
541	20231103	102600	78350220	17000	17000	17000	17000	0
542	20231103	102500	78350220	17000	17000	17000	17000	0
543	20231103	102400	78350220	17000	17000	17000	17000	0
544	20231103	102300	78350220	17000	17000	17000	17000	0
545	20231103	102200	78350220	17000	17000	17000	17000	0
546	20231103	102100	78350220	17000	17000	17000	17000	0
547	20231103	102000	78350220	17000	17000	17000	17000	0
548	20231103	101900	78350220	17000	17000	17000	17000	0
549	20231103	101800	78350220	17000	17000	17000	17000	0
550	20231103	101700	78350220	17000	17000	17000	17000	0
551	20231103	101600	78350220	17000	17000	17000	17000	0
552	20231103	101500	78350220	17000	17000	17000	17000	0
553	20231103	101400	78350220	17000	17000	17000	17000	0
554	20231103	101300	78350220	17000	17000	17000	17000	0
555	20231103	101200	78350220	17000	17010	17010	17000	69
556	20231103	101100	77177170	17100	17100	17100	17100	0
557	20231103	101000	77177170	17100	17100	17100	17100	0
558	20231103	100900	77177170	17100	17100	17100	17100	4
559	20231103	100800	77108770	17020	17020	17020	17020	0
560	20231103	100700	77108770	17020	17020	17020	17020	0
561	20231103	100600	77108770	17020	17020	17020	17020	0
562	20231103	100500	77108770	17020	17020	17020	17020	0
563	20231103	100400	77108770	17020	17020	17020	17020	0
564	20231103	100300	77108770	17020	17020	17020	17020	0
565	20231103	100200	77108770	17020	17020	17020	17020	0
566	20231103	100100	77108770	17020	17020	17020	17020	0
567	20231103	100000	77108770	17020	17020	17020	17020	0
568	20231103	095900	77108770	17020	17020	17020	17020	0
569	20231103	095800	77108770	17020	17020	17020	17020	0
570	20231103	095700	77108770	17020	17020	17020	17020	0
571	20231103	095600	77108770	17020	17020	17020	17020	0
572	20231103	095500	77108770	17020	17020	17020	17020	1
573	20231103	095400	77091750	17250	17250	17250	17250	0
574	20231103	095300	77091750	17250	17250	17250	17250	0
575	20231103	095200	77091750	17250	17250	17250	17250	0
576	20231103	095100	77091750	17250	17250	17250	17250	0
577	20231103	095000	77091750	17250	17250	17250	17250	0
578	20231103	094900	77091750	17250	17250	17250	17250	0
579	20231103	094800	77091750	17250	17250	17250	17250	0
580	20231103	094700	77091750	17250	17250	17250	17250	0
581	20231103	094600	77091750	17250	17250	17250	17250	0
582	20231103	094500	77091750	17250	17250	17250	17250	0
583	20231103	094400	77091750	17250	17250	17250	17250	0
584	20231103	094300	77091750	17250	17250	17250	17250	0
585	20231103	094200	77091750	17250	17250	17250	17250	0
586	20231103	094100	77091750	17250	17250	17250	17250	0
587	20231103	094000	77091750	17250	17250	17250	17250	0
588	20231103	093900	77091750	17250	17250	17250	17250	0
589	20231103	093800	77091750	17250	17250	17250	17250	0
590	20231103	093700	77091750	17250	17250	17250	17250	0
591	20231103	093600	77091750	17250	17250	17250	17250	0
592	20231103	093500	77091750	17250	17250	17250	17250	0
593	20231103	093400	77091750	17250	17250	17250	17250	0
594	20231103	093300	77091750	17250	17250	17250	17250	0
595	20231103	093200	77091750	17250	17250	17250	17250	0
596	20231103	093100	77091750	17250	17250	17250	17250	0
597	20231103	093000	77091750	17250	17250	17250	17250	0
598	20231103	092900	77091750	17250	17250	17250	17250	0
599	20231103	092800	77091750	17250	16990	17250	16990	4534
600	20231103	092700	16990	16990	16990	16990	16990	0
601	20231103	092600	16990	16990	16990	16990	16990	0
602	20231103	092500	16990	16990	16990	16990	16990	0
603	20231103	092400	16990	16990	16990	16990	16990	0
604	20231103	092300	16990	16990	16990	16990	16990	0
605	20231103	092200	16990	16990	16990	16990	16990	0
606	20231103	092100	16990	16990	16990	16990	16990	0
607	20231103	092000	16990	16990	16990	16990	16990	0
608	20231103	091900	16990	16990	16990	16990	16990	0
609	20231103	091800	16990	16990	16990	16990	16990	0
610	20231103	091700	16990	16990	16990	16990	16990	0
611	20231103	091600	16990	16990	16990	16990	16990	1
612	20231103	091500	0	16840	16840	16840	16840	0
613	20231103	091400	0	16840	16840	16840	16840	0
614	20231103	091300	0	16840	16840	16840	16840	0
615	20231103	091200	0	16840	16840	16840	16840	0
616	20231103	091100	0	16840	16840	16840	16840	0
617	20231103	091000	0	16840	16840	16840	16840	0
618	20231103	090900	0	16840	16840	16840	16840	0
619	20231103	090800	0	16840	16840	16840	16840	0
620	20231103	090700	0	16840	16840	16840	16840	0
621	20231103	090600	0	16840	16840	16840	16840	0
622	20231103	090500	0	16840	16840	16840	16840	0
623	20231103	090400	0	16840	16840	16840	16840	0
624	20231103	090300	0	16840	16840	16840	16840	0
625	20231103	090200	0	16840	16840	16840	16840	0
626	20231103	090100	0	16840	16840	16840	16840	0
627	20231103	090000	0	16840	16840	16840	16840	0