KissMeData/260970/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	204800	36978790	13710	13710	13710	13710	13
3	20231103	204700	36978790	13710	13710	13710	13710	0
4	20231103	204600	36978790	13710	13710	13710	13710	0
5	20231103	204500	36978790	13710	13710	13710	13710	0
6	20231103	204400	36978790	13710	13710	13710	13710	0
7	20231103	204300	36978790	13710	13710	13710	13710	0
8	20231103	204200	36978790	13710	13710	13710	13710	0
9	20231103	204100	36978790	13710	13710	13710	13710	0
10	20231103	204000	36978790	13710	13710	13710	13710	0
11	20231103	203900	36978790	13710	13710	13710	13710	0
12	20231103	203800	36978790	13710	13710	13710	13710	0
13	20231103	203700	36978790	13710	13710	13710	13710	0
14	20231103	203600	36978790	13710	13710	13710	13710	0
15	20231103	203500	36978790	13710	13710	13710	13710	0
16	20231103	203400	36978790	13710	13710	13710	13710	0
17	20231103	203300	36978790	13710	13710	13710	13710	0
18	20231103	203200	36978790	13710	13710	13710	13710	0
19	20231103	203100	36978790	13710	13710	13710	13710	0
20	20231103	203000	36978790	13710	13710	13710	13710	0
21	20231103	202900	36978790	13710	13710	13710	13710	0
22	20231103	202800	36978790	13710	13710	13710	13710	0
23	20231103	202700	36978790	13710	13710	13710	13710	0
24	20231103	202600	36978790	13710	13710	13710	13710	0
25	20231103	202500	36978790	13710	13710	13710	13710	0
26	20231103	202400	36978790	13710	13710	13710	13710	0
27	20231103	202300	36978790	13710	13710	13710	13710	0
28	20231103	202200	36978790	13710	13710	13710	13710	0
29	20231103	202100	36978790	13710	13710	13710	13710	0
30	20231103	202000	36978790	13710	13710	13710	13710	0
31	20231103	201900	36978790	13710	13710	13710	13710	0
32	20231103	201800	36978790	13710	13710	13710	13710	13
33	20231103	201700	36978790	13710	13710	13710	13710	0
34	20231103	201600	36978790	13710	13710	13710	13710	0
35	20231103	201500	36978790	13710	13710	13710	13710	0
36	20231103	201400	36978790	13710	13710	13710	13710	0
37	20231103	201300	36978790	13710	13710	13710	13710	0
38	20231103	201200	36978790	13710	13710	13710	13710	0
39	20231103	201100	36978790	13710	13710	13710	13710	0
40	20231103	201000	36978790	13710	13710	13710	13710	0
41	20231103	200900	36978790	13710	13710	13710	13710	0
42	20231103	200800	36978790	13710	13710	13710	13710	0
43	20231103	200700	36978790	13710	13710	13710	13710	0
44	20231103	200600	36978790	13710	13710	13710	13710	0
45	20231103	200500	36978790	13710	13710	13710	13710	0
46	20231103	200400	36978790	13710	13710	13710	13710	0
47	20231103	200300	36978790	13710	13710	13710	13710	0
48	20231103	200200	36978790	13710	13710	13710	13710	0
49	20231103	200100	36978790	13710	13710	13710	13710	0
50	20231103	200000	36978790	13710	13710	13710	13710	0
51	20231103	195900	36978790	13710	13710	13710	13710	0
52	20231103	195800	36978790	13710	13710	13710	13710	0
53	20231103	195700	36978790	13710	13710	13710	13710	0
54	20231103	195600	36978790	13710	13710	13710	13710	0
55	20231103	195500	36978790	13710	13710	13710	13710	0
56	20231103	195400	36978790	13710	13710	13710	13710	0
57	20231103	195300	36978790	13710	13710	13710	13710	0
58	20231103	195200	36978790	13710	13710	13710	13710	0
59	20231103	195100	36978790	13710	13710	13710	13710	0
60	20231103	195000	36978790	13710	13710	13710	13710	0
61	20231103	194900	36978790	13710	13710	13710	13710	0
62	20231103	194800	36978790	13710	13710	13710	13710	13
63	20231103	194700	36978790	13710	13710	13710	13710	0
64	20231103	194600	36978790	13710	13710	13710	13710	0
65	20231103	194500	36978790	13710	13710	13710	13710	0
66	20231103	194400	36978790	13710	13710	13710	13710	0
67	20231103	194300	36978790	13710	13710	13710	13710	0
68	20231103	194200	36978790	13710	13710	13710	13710	0
69	20231103	194100	36978790	13710	13710	13710	13710	0
70	20231103	194000	36978790	13710	13710	13710	13710	0
71	20231103	193900	36978790	13710	13710	13710	13710	0
72	20231103	193800	36978790	13710	13710	13710	13710	0
73	20231103	193700	36978790	13710	13710	13710	13710	0
74	20231103	193600	36978790	13710	13710	13710	13710	0
75	20231103	193500	36978790	13710	13710	13710	13710	0
76	20231103	193400	36978790	13710	13710	13710	13710	0
77	20231103	193300	36978790	13710	13710	13710	13710	0
78	20231103	193200	36978790	13710	13710	13710	13710	0
79	20231103	193100	36978790	13710	13710	13710	13710	0
80	20231103	193000	36978790	13710	13710	13710	13710	0
81	20231103	192900	36978790	13710	13710	13710	13710	0
82	20231103	192800	36978790	13710	13710	13710	13710	0
83	20231103	192700	36978790	13710	13710	13710	13710	0
84	20231103	192600	36978790	13710	13710	13710	13710	0
85	20231103	192500	36978790	13710	13710	13710	13710	0
86	20231103	192400	36978790	13710	13710	13710	13710	0
87	20231103	192300	36978790	13710	13710	13710	13710	0
88	20231103	192200	36978790	13710	13710	13710	13710	0
89	20231103	192100	36978790	13710	13710	13710	13710	0
90	20231103	192000	36978790	13710	13710	13710	13710	0
91	20231103	191900	36978790	13710	13710	13710	13710	0
92	20231103	191800	36978790	13710	13710	13710	13710	13
93	20231103	191700	36978790	13710	13710	13710	13710	0
94	20231103	191600	36978790	13710	13710	13710	13710	0
95	20231103	191500	36978790	13710	13710	13710	13710	0
96	20231103	191400	36978790	13710	13710	13710	13710	0
97	20231103	191300	36978790	13710	13710	13710	13710	0
98	20231103	191200	36978790	13710	13710	13710	13710	0
99	20231103	191100	36978790	13710	13710	13710	13710	0
100	20231103	191000	36978790	13710	13710	13710	13710	0
101	20231103	190900	36978790	13710	13710	13710	13710	0
102	20231103	190800	36978790	13710	13710	13710	13710	0
103	20231103	190700	36978790	13710	13710	13710	13710	0
104	20231103	190600	36978790	13710	13710	13710	13710	0
105	20231103	190500	36978790	13710	13710	13710	13710	0
106	20231103	190400	36978790	13710	13710	13710	13710	0
107	20231103	190300	36978790	13710	13710	13710	13710	0
108	20231103	190200	36978790	13710	13710	13710	13710	0
109	20231103	190100	36978790	13710	13710	13710	13710	0
110	20231103	190000	36978790	13710	13710	13710	13710	0
111	20231103	185900	36978790	13710	13710	13710	13710	0
112	20231103	185800	36978790	13710	13710	13710	13710	0
113	20231103	185700	36978790	13710	13710	13710	13710	0
114	20231103	185600	36978790	13710	13710	13710	13710	0
115	20231103	185500	36978790	13710	13710	13710	13710	0
116	20231103	185400	36978790	13710	13710	13710	13710	0
117	20231103	185300	36978790	13710	13710	13710	13710	0
118	20231103	185200	36978790	13710	13710	13710	13710	0
119	20231103	185100	36978790	13710	13710	13710	13710	0
120	20231103	185000	36978790	13710	13710	13710	13710	0
121	20231103	184900	36978790	13710	13710	13710	13710	0
122	20231103	184800	36978790	13710	13710	13710	13710	13
123	20231103	184700	36978790	13710	13710	13710	13710	0
124	20231103	184600	36978790	13710	13710	13710	13710	0
125	20231103	184500	36978790	13710	13710	13710	13710	0
126	20231103	184400	36978790	13710	13710	13710	13710	0
127	20231103	184300	36978790	13710	13710	13710	13710	0
128	20231103	184200	36978790	13710	13710	13710	13710	0
129	20231103	184100	36978790	13710	13710	13710	13710	0
130	20231103	184000	36978790	13710	13710	13710	13710	0
131	20231103	183900	36978790	13710	13710	13710	13710	0
132	20231103	183800	36978790	13710	13710	13710	13710	0
133	20231103	183700	36978790	13710	13710	13710	13710	0
134	20231103	183600	36978790	13710	13710	13710	13710	0
135	20231103	183500	36978790	13710	13710	13710	13710	0
136	20231103	183400	36978790	13710	13710	13710	13710	0
137	20231103	183300	36978790	13710	13710	13710	13710	0
138	20231103	183200	36978790	13710	13710	13710	13710	0
139	20231103	183100	36978790	13710	13710	13710	13710	0
140	20231103	183000	36978790	13710	13710	13710	13710	0
141	20231103	182900	36978790	13710	13710	13710	13710	0
142	20231103	182800	36978790	13710	13710	13710	13710	0
143	20231103	182700	36978790	13710	13710	13710	13710	0
144	20231103	182600	36978790	13710	13710	13710	13710	0
145	20231103	182500	36978790	13710	13710	13710	13710	0
146	20231103	182400	36978790	13710	13710	13710	13710	0
147	20231103	182300	36978790	13710	13710	13710	13710	0
148	20231103	182200	36978790	13710	13710	13710	13710	0
149	20231103	182100	36978790	13710	13710	13710	13710	0
150	20231103	182000	36978790	13710	13710	13710	13710	0
151	20231103	181900	36978790	13710	13710	13710	13710	0
152	20231103	181800	36978790	13710	13710	13710	13710	13
153	20231103	181700	36978790	13710	13710	13710	13710	0
154	20231103	181600	36978790	13710	13710	13710	13710	0
155	20231103	181500	36978790	13710	13710	13710	13710	0
156	20231103	181400	36978790	13710	13710	13710	13710	0
157	20231103	181300	36978790	13710	13710	13710	13710	0
158	20231103	181200	36978790	13710	13710	13710	13710	0
159	20231103	181100	36978790	13710	13710	13710	13710	0
160	20231103	181000	36978790	13710	13710	13710	13710	0
161	20231103	180900	36978790	13710	13710	13710	13710	0
162	20231103	180800	36978790	13710	13710	13710	13710	0
163	20231103	180700	36978790	13710	13710	13710	13710	0
164	20231103	180600	36978790	13710	13710	13710	13710	0
165	20231103	180500	36978790	13710	13710	13710	13710	0
166	20231103	180400	36978790	13710	13710	13710	13710	0
167	20231103	180300	36978790	13710	13710	13710	13710	0
168	20231103	180200	36978790	13710	13710	13710	13710	0
169	20231103	180100	36978790	13710	13710	13710	13710	0
170	20231103	180000	36978790	13710	13710	13710	13710	0
171	20231103	175900	36978790	13710	13710	13710	13710	0
172	20231103	175800	36978790	13710	13710	13710	13710	0
173	20231103	175700	36978790	13710	13710	13710	13710	0
174	20231103	175600	36978790	13710	13710	13710	13710	0
175	20231103	175500	36978790	13710	13710	13710	13710	0
176	20231103	175400	36978790	13710	13710	13710	13710	0
177	20231103	175300	36978790	13710	13710	13710	13710	0
178	20231103	175200	36978790	13710	13710	13710	13710	0
179	20231103	175100	36978790	13710	13710	13710	13710	0
180	20231103	175000	36978790	13710	13710	13710	13710	0
181	20231103	174900	36978790	13710	13710	13710	13710	0
182	20231103	174800	36978790	13710	13710	13710	13710	13
183	20231103	174700	36978790	13710	13710	13710	13710	0
184	20231103	174600	36978790	13710	13710	13710	13710	0
185	20231103	174500	36978790	13710	13710	13710	13710	0
186	20231103	174400	36978790	13710	13710	13710	13710	0
187	20231103	174300	36978790	13710	13710	13710	13710	0
188	20231103	174200	36978790	13710	13710	13710	13710	0
189	20231103	174100	36978790	13710	13710	13710	13710	0
190	20231103	174000	36978790	13710	13710	13710	13710	0
191	20231103	173900	36978790	13710	13710	13710	13710	0
192	20231103	173800	36978790	13710	13710	13710	13710	0
193	20231103	173700	36978790	13710	13710	13710	13710	0
194	20231103	173600	36978790	13710	13710	13710	13710	0
195	20231103	173500	36978790	13710	13710	13710	13710	0
196	20231103	173400	36978790	13710	13710	13710	13710	0
197	20231103	173300	36978790	13710	13710	13710	13710	0
198	20231103	173200	36978790	13710	13710	13710	13710	0
199	20231103	173100	36978790	13710	13710	13710	13710	0
200	20231103	173000	36978790	13710	13710	13710	13710	0
201	20231103	172900	36978790	13710	13710	13710	13710	0
202	20231103	172800	36978790	13710	13710	13710	13710	0
203	20231103	172700	36978790	13710	13710	13710	13710	0
204	20231103	172600	36978790	13710	13710	13710	13710	0
205	20231103	172500	36978790	13710	13710	13710	13710	0
206	20231103	172400	36978790	13710	13710	13710	13710	0
207	20231103	172300	36978790	13710	13710	13710	13710	0
208	20231103	172200	36978790	13710	13710	13710	13710	0
209	20231103	172100	36978790	13710	13710	13710	13710	0
210	20231103	172000	36978790	13710	13710	13710	13710	0
211	20231103	171900	36978790	13710	13710	13710	13710	0
212	20231103	171800	36978790	13710	13710	13710	13710	13
213	20231103	171700	36978790	13710	13710	13710	13710	0
214	20231103	171600	36978790	13710	13710	13710	13710	0
215	20231103	171500	36978790	13710	13710	13710	13710	0
216	20231103	171400	36978790	13710	13710	13710	13710	0
217	20231103	171300	36978790	13710	13710	13710	13710	0
218	20231103	171200	36978790	13710	13710	13710	13710	0
219	20231103	171100	36978790	13710	13710	13710	13710	0
220	20231103	171000	36978790	13710	13710	13710	13710	0
221	20231103	170900	36978790	13710	13710	13710	13710	0
222	20231103	170800	36978790	13710	13710	13710	13710	0
223	20231103	170700	36978790	13710	13710	13710	13710	0
224	20231103	170600	36978790	13710	13710	13710	13710	0
225	20231103	170500	36978790	13710	13710	13710	13710	0
226	20231103	170400	36978790	13710	13710	13710	13710	0
227	20231103	170300	36978790	13710	13710	13710	13710	0
228	20231103	170200	36978790	13710	13710	13710	13710	0
229	20231103	170100	36978790	13710	13710	13710	13710	0
230	20231103	170000	36978790	13710	13710	13710	13710	0
231	20231103	165900	36978790	13710	13710	13710	13710	0
232	20231103	165800	36978790	13710	13710	13710	13710	0
233	20231103	165700	36978790	13710	13710	13710	13710	0
234	20231103	165600	36978790	13710	13710	13710	13710	0
235	20231103	165500	36978790	13710	13710	13710	13710	0
236	20231103	165400	36978790	13710	13710	13710	13710	0
237	20231103	165300	36978790	13710	13710	13710	13710	0
238	20231103	165200	36978790	13710	13710	13710	13710	0
239	20231103	165100	36978790	13710	13710	13710	13710	0
240	20231103	165000	36978790	13710	13710	13710	13710	0
241	20231103	164900	36978790	13710	13710	13710	13710	0
242	20231103	164800	36978790	13710	13710	13710	13710	13
243	20231103	164700	36978790	13710	13710	13710	13710	0
244	20231103	164600	36978790	13710	13710	13710	13710	0
245	20231103	164500	36978790	13710	13710	13710	13710	0
246	20231103	164400	36978790	13710	13710	13710	13710	0
247	20231103	164300	36978790	13710	13710	13710	13710	0
248	20231103	164200	36978790	13710	13710	13710	13710	0
249	20231103	164100	36978790	13710	13710	13710	13710	0
250	20231103	164000	36978790	13710	13710	13710	13710	0
251	20231103	163900	36978790	13710	13710	13710	13710	0
252	20231103	163800	36978790	13710	13710	13710	13710	0
253	20231103	163700	36978790	13710	13710	13710	13710	0
254	20231103	163600	36978790	13710	13710	13710	13710	0
255	20231103	163500	36978790	13710	13710	13710	13710	0
256	20231103	163400	36978790	13710	13710	13710	13710	0
257	20231103	163300	36978790	13710	13710	13710	13710	0
258	20231103	163200	36978790	13710	13710	13710	13710	0
259	20231103	163100	36978790	13710	13710	13710	13710	0
260	20231103	163000	36978790	13710	13710	13710	13710	0
261	20231103	162900	36978790	13710	13710	13710	13710	0
262	20231103	162800	36978790	13710	13710	13710	13710	0
263	20231103	162700	36978790	13710	13710	13710	13710	0
264	20231103	162600	36978790	13710	13710	13710	13710	0
265	20231103	162500	36978790	13710	13710	13710	13710	0
266	20231103	162400	36978790	13710	13710	13710	13710	0
267	20231103	162300	36978790	13710	13710	13710	13710	0
268	20231103	162200	36978790	13710	13710	13710	13710	0
269	20231103	162100	36978790	13710	13710	13710	13710	0
270	20231103	162000	36978790	13710	13710	13710	13710	0
271	20231103	161900	36978790	13710	13710	13710	13710	0
272	20231103	161800	36978790	13710	13710	13710	13710	13
273	20231103	161700	36978790	13710	13710	13710	13710	0
274	20231103	161600	36978790	13710	13710	13710	13710	0
275	20231103	161500	36978790	13710	13710	13710	13710	0
276	20231103	161400	36978790	13710	13710	13710	13710	0
277	20231103	161300	36978790	13710	13710	13710	13710	0
278	20231103	161200	36978790	13710	13710	13710	13710	0
279	20231103	161100	36978790	13710	13710	13710	13710	0
280	20231103	161000	36978790	13710	13710	13710	13710	0
281	20231103	160900	36978790	13710	13710	13710	13710	0
282	20231103	160800	36978790	13710	13710	13710	13710	0
283	20231103	160700	36978790	13710	13710	13710	13710	0
284	20231103	160600	36978790	13710	13710	13710	13710	0
285	20231103	160500	36978790	13710	13710	13710	13710	0
286	20231103	160400	36978790	13710	13710	13710	13710	0
287	20231103	160300	36978790	13710	13710	13710	13710	0
288	20231103	160200	36978790	13710	13710	13710	13710	0
289	20231103	160100	36978790	13710	13710	13710	13710	0
290	20231103	160000	36978790	13710	13710	13710	13710	0
291	20231103	155900	36978790	13710	13710	13710	13710	0
292	20231103	155800	36978790	13710	13710	13710	13710	0
293	20231103	155700	36978790	13710	13710	13710	13710	0
294	20231103	155600	36978790	13710	13710	13710	13710	0
295	20231103	155500	36978790	13710	13710	13710	13710	0
296	20231103	155400	36978790	13710	13710	13710	13710	0
297	20231103	155300	36978790	13710	13710	13710	13710	0
298	20231103	155200	36978790	13710	13710	13710	13710	0
299	20231103	155100	36978790	13710	13710	13710	13710	0
300	20231103	155000	36978790	13710	13710	13710	13710	0
301	20231103	154900	36978790	13710	13710	13710	13710	0
302	20231103	154800	36978790	13710	13710	13710	13710	13
303	20231103	154700	36978790	13710	13710	13710	13710	0
304	20231103	154600	36978790	13710	13710	13710	13710	0
305	20231103	154500	36978790	13710	13710	13710	13710	0
306	20231103	154400	36978790	13710	13710	13710	13710	0
307	20231103	154300	36978790	13710	13710	13710	13710	0
308	20231103	154200	36978790	13710	13710	13710	13710	0
309	20231103	154100	36978790	13710	13710	13710	13710	0
310	20231103	154000	36978790	13710	13710	13710	13710	0
311	20231103	153900	36978790	13710	13710	13710	13710	0
312	20231103	153800	36978790	13710	13710	13710	13710	0
313	20231103	153700	36978790	13710	13710	13710	13710	0
314	20231103	153600	36978790	13710	13710	13710	13710	0
315	20231103	153500	36978790	13710	13710	13710	13710	0
316	20231103	153400	36978790	13710	13710	13710	13710	0
317	20231103	153300	36978790	13710	13710	13710	13710	0
318	20231103	153200	36978790	13710	13710	13710	13710	0
319	20231103	153100	36978790	13710	13710	13710	13710	0
320	20231103	153000	36978790	13710	13710	13710	13710	13
321	20231103	152900	36800560	13710	13710	13710	13710	0
322	20231103	152800	36800560	13710	13710	13710	13710	0
323	20231103	152700	36800560	13710	13710	13710	13710	0
324	20231103	152600	36800560	13710	13710	13710	13710	0
325	20231103	152500	36800560	13710	13710	13710	13710	0
326	20231103	152400	36800560	13710	13710	13710	13710	0
327	20231103	152300	36800560	13710	13710	13710	13710	0
328	20231103	152200	36800560	13710	13710	13710	13710	0
329	20231103	152100	36800560	13710	13710	13710	13710	0
330	20231103	152000	36800560	13710	13710	13710	13710	0
331	20231103	151900	36800560	13710	13710	13710	13710	0
332	20231103	151800	36800560	13710	13710	13710	13710	0
333	20231103	151700	36800560	13710	13710	13710	13710	0
334	20231103	151600	36800560	13710	13710	13710	13710	0
335	20231103	151500	36800560	13710	13710	13710	13710	0
336	20231103	151400	36800560	13710	13580	13710	13580	45
337	20231103	151300	36187770	13570	13570	13570	13570	0
338	20231103	151200	36187770	13570	13570	13570	13570	0
339	20231103	151100	36187770	13570	13580	13580	13570	300
340	20231103	151000	32116730	13580	13580	13580	13580	0
341	20231103	150900	32116730	13580	13580	13580	13580	0
342	20231103	150800	32116730	13580	13580	13580	13580	0
343	20231103	150700	32116730	13580	13580	13580	13580	0
344	20231103	150600	32116730	13580	13580	13580	13580	0
345	20231103	150500	32116730	13580	13580	13580	13580	0
346	20231103	150400	32116730	13580	13580	13580	13580	0
347	20231103	150300	32116730	13580	13580	13580	13580	0
348	20231103	150200	32116730	13580	13580	13580	13580	0
349	20231103	150100	32116730	13580	13580	13580	13580	200
350	20231103	150000	29400730	13590	13600	13600	13590	300
351	20231103	145900	25323460	13700	13700	13700	13700	0
352	20231103	145800	25323460	13700	13700	13700	13700	1
353	20231103	145700	25309760	13590	13590	13590	13590	0
354	20231103	145600	25309760	13590	13640	13640	13590	300
355	20231103	145500	21231710	13640	13640	13640	13640	0
356	20231103	145400	21231710	13640	13640	13640	13640	0
357	20231103	145300	21231710	13640	13640	13640	13640	1
358	20231103	145200	21218070	13710	13710	13710	13710	0
359	20231103	145100	21218070	13710	13710	13710	13710	0
360	20231103	145000	21218070	13710	13710	13710	13710	0
361	20231103	144900	21218070	13710	13710	13710	13710	0
362	20231103	144800	21218070	13710	13710	13710	13710	0
363	20231103	144700	21218070	13710	13710	13710	13710	0
364	20231103	144600	21218070	13710	13710	13710	13710	1
365	20231103	144500	21204360	13640	13640	13640	13640	0
366	20231103	144400	21204360	13640	13640	13640	13640	0
367	20231103	144300	21204360	13640	13640	13640	13640	0
368	20231103	144200	21204360	13640	13640	13640	13640	0
369	20231103	144100	21204360	13640	13640	13640	13640	85
370	20231103	144000	20044960	13710	13710	13710	13710	0
371	20231103	143900	20044960	13710	13710	13710	13710	2
372	20231103	143800	20017540	13710	13710	13710	13710	0
373	20231103	143700	20017540	13710	13710	13710	13710	2
374	20231103	143600	19990120	13710	13710	13710	13710	3
375	20231103	143500	19948990	13710	13710	13710	13710	0
376	20231103	143400	19948990	13710	13710	13710	13710	0
377	20231103	143300	19948990	13710	13710	13710	13710	0
378	20231103	143200	19948990	13710	13710	13710	13710	0
379	20231103	143100	19948990	13710	13710	13710	13710	0
380	20231103	143000	19948990	13710	13710	13710	13710	0
381	20231103	142900	19948990	13710	13710	13710	13710	0
382	20231103	142800	19948990	13710	13710	13710	13710	0
383	20231103	142700	19948990	13710	13710	13710	13710	0
384	20231103	142600	19948990	13710	13710	13710	13710	0
385	20231103	142500	19948990	13710	13710	13710	13710	0
386	20231103	142400	19948990	13710	13710	13710	13710	0
387	20231103	142300	19948990	13710	13710	13710	13710	0
388	20231103	142200	19948990	13710	13710	13710	13710	1
389	20231103	142100	19935280	13710	13710	13710	13710	0
390	20231103	142000	19935280	13710	13710	13710	13710	1
391	20231103	141900	19921570	13650	13650	13650	13650	0
392	20231103	141800	19921570	13650	13650	13650	13650	0
393	20231103	141700	19921570	13650	13650	13650	13650	44
394	20231103	141600	19320970	13650	13650	13650	13650	6
395	20231103	141500	19239070	13710	13710	13710	13710	0
396	20231103	141400	19239070	13710	13710	13710	13710	0
397	20231103	141300	19239070	13710	13710	13710	13710	0
398	20231103	141200	19239070	13710	13710	13710	13710	0
399	20231103	141100	19239070	13710	13710	13710	13710	0
400	20231103	141000	19239070	13710	13710	13710	13710	0
401	20231103	140900	19239070	13710	13710	13710	13710	0
402	20231103	140800	19239070	13710	13710	13710	13710	0
403	20231103	140700	19239070	13710	13710	13710	13710	0
404	20231103	140600	19239070	13710	13710	13710	13710	0
405	20231103	140500	19239070	13710	13710	13710	13710	0
406	20231103	140400	19239070	13710	13710	13710	13710	0
407	20231103	140300	19239070	13710	13710	13710	13710	0
408	20231103	140200	19239070	13710	13710	13710	13710	0
409	20231103	140100	19239070	13710	13710	13710	13710	0
410	20231103	140000	19239070	13710	13710	13710	13710	0
411	20231103	135900	19239070	13710	13710	13710	13710	0
412	20231103	135800	19239070	13710	13710	13710	13710	0
413	20231103	135700	19239070	13710	13710	13710	13710	0
414	20231103	135600	19239070	13710	13710	13710	13710	0
415	20231103	135500	19239070	13710	13710	13710	13710	0
416	20231103	135400	19239070	13710	13710	13710	13710	0
417	20231103	135300	19239070	13710	13710	13710	13710	0
418	20231103	135200	19239070	13710	13710	13710	13710	0
419	20231103	135100	19239070	13710	13710	13710	13710	1
420	20231103	135000	19225360	13580	13580	13580	13580	0
421	20231103	134900	19225360	13580	13690	13690	13580	14
422	20231103	134800	19034490	13710	13700	13710	13700	14
423	20231103	134700	18842570	13700	13700	13700	13700	0
424	20231103	134600	18842570	13700	13700	13700	13700	0
425	20231103	134500	18842570	13700	13700	13700	13700	0
426	20231103	134400	18842570	13700	13700	13700	13700	0
427	20231103	134300	18842570	13700	13700	13700	13700	8
428	20231103	134200	18732970	13710	13710	13710	13710	0
429	20231103	134100	18732970	13710	13710	13710	13710	1
430	20231103	134000	18719260	13700	13700	13700	13700	14
431	20231103	133900	18527460	13700	13700	13700	13700	0
432	20231103	133800	18527460	13700	13700	13700	13700	0
433	20231103	133700	18527460	13700	13700	13700	13700	0
434	20231103	133600	18527460	13700	13700	13700	13700	0
435	20231103	133500	18527460	13700	13700	13700	13700	1
436	20231103	133400	18513760	13700	13700	13700	13700	0
437	20231103	133300	18513760	13700	13700	13700	13700	0
438	20231103	133200	18513760	13700	13700	13700	13700	0
439	20231103	133100	18513760	13700	13700	13700	13700	0
440	20231103	133000	18513760	13700	13700	13700	13700	1
441	20231103	132900	18500060	13710	13710	13710	13710	0
442	20231103	132800	18500060	13710	13710	13710	13710	0
443	20231103	132700	18500060	13710	13710	13710	13710	0
444	20231103	132600	18500060	13710	13710	13710	13710	0
445	20231103	132500	18500060	13710	13710	13710	13710	0
446	20231103	132400	18500060	13710	13710	13710	13710	0
447	20231103	132300	18500060	13710	13710	13710	13710	1
448	20231103	132200	18486350	13720	13720	13720	13720	0
449	20231103	132100	18486350	13720	13720	13720	13720	0
450	20231103	132000	18486350	13720	13720	13720	13720	0
451	20231103	131900	18486350	13720	13720	13720	13720	0
452	20231103	131800	18486350	13720	13720	13720	13720	0
453	20231103	131700	18486350	13720	13720	13720	13720	0
454	20231103	131600	18486350	13720	13720	13720	13720	0
455	20231103	131500	18486350	13720	13720	13720	13720	0
456	20231103	131400	18486350	13720	13720	13720	13720	0
457	20231103	131300	18486350	13720	13720	13720	13720	0
458	20231103	131200	18486350	13720	13720	13720	13720	0
459	20231103	131100	18486350	13720	13720	13720	13720	0
460	20231103	131000	18486350	13720	13720	13720	13720	0
461	20231103	130900	18486350	13720	13720	13720	13720	0
462	20231103	130800	18486350	13720	13720	13720	13720	0
463	20231103	130700	18486350	13720	13720	13720	13720	0
464	20231103	130600	18486350	13720	13720	13720	13720	0
465	20231103	130500	18486350	13720	13720	13720	13720	0
466	20231103	130400	18486350	13720	13720	13720	13720	0
467	20231103	130300	18486350	13720	13720	13720	13720	0
468	20231103	130200	18486350	13720	13720	13720	13720	0
469	20231103	130100	18486350	13720	13720	13720	13720	1
470	20231103	130000	18472630	13720	13720	13720	13720	0
471	20231103	125900	18472630	13720	13720	13720	13720	0
472	20231103	125800	18472630	13720	13720	13720	13720	0
473	20231103	125700	18472630	13720	13720	13720	13720	0
474	20231103	125600	18472630	13720	13720	13720	13720	0
475	20231103	125500	18472630	13720	13720	13720	13720	0
476	20231103	125400	18472630	13720	13720	13720	13720	0
477	20231103	125300	18472630	13720	13720	13720	13720	0
478	20231103	125200	18472630	13720	13720	13720	13720	0
479	20231103	125100	18472630	13720	13720	13720	13720	0
480	20231103	125000	18472630	13720	13720	13720	13720	0
481	20231103	124900	18472630	13720	13720	13720	13720	0
482	20231103	124800	18472630	13720	13720	13720	13720	0
483	20231103	124700	18472630	13720	13720	13720	13720	0
484	20231103	124600	18472630	13720	13720	13720	13720	0
485	20231103	124500	18472630	13720	13720	13720	13720	0
486	20231103	124400	18472630	13720	13720	13720	13720	0
487	20231103	124300	18472630	13720	13720	13720	13720	0
488	20231103	124200	18472630	13720	13720	13720	13720	0
489	20231103	124100	18472630	13720	13720	13720	13720	0
490	20231103	124000	18472630	13720	13720	13720	13720	0
491	20231103	123900	18472630	13720	13700	13720	13700	3
492	20231103	123800	18431500	13620	13620	13620	13620	0
493	20231103	123700	18431500	13620	13620	13620	13620	0
494	20231103	123600	18431500	13620	13620	13620	13620	0
495	20231103	123500	18431500	13620	13620	13620	13620	0
496	20231103	123400	18431500	13620	13620	13620	13620	0
497	20231103	123300	18431500	13620	13620	13620	13620	0
498	20231103	123200	18431500	13620	13620	13620	13620	0
499	20231103	123100	18431500	13620	13620	13620	13620	0
500	20231103	123000	18431500	13620	13620	13620	13620	0
501	20231103	122900	18431500	13620	13620	13620	13620	0
502	20231103	122800	18431500	13620	13620	13620	13620	0
503	20231103	122700	18431500	13620	13620	13620	13620	0
504	20231103	122600	18431500	13620	13620	13620	13620	0
505	20231103	122500	18431500	13620	13620	13620	13620	0
506	20231103	122400	18431500	13620	13620	13620	13620	0
507	20231103	122300	18431500	13620	13620	13620	13620	0
508	20231103	122200	18431500	13620	13620	13620	13620	0
509	20231103	122100	18431500	13620	13620	13620	13620	0
510	20231103	122000	18431500	13620	13620	13620	13620	1
511	20231103	121900	18417880	13620	13620	13620	13620	0
512	20231103	121800	18417880	13620	13620	13620	13620	0
513	20231103	121700	18417880	13620	13620	13620	13620	0
514	20231103	121600	18417880	13620	13620	13620	13620	0
515	20231103	121500	18417880	13620	13620	13620	13620	0
516	20231103	121400	18417880	13620	13620	13620	13620	0
517	20231103	121300	18417880	13620	13620	13620	13620	0
518	20231103	121200	18417880	13620	13620	13620	13620	0
519	20231103	121100	18417880	13620	13620	13620	13620	0
520	20231103	121000	18417880	13620	13620	13620	13620	0
521	20231103	120900	18417880	13620	13620	13620	13620	0
522	20231103	120800	18417880	13620	13620	13620	13620	0
523	20231103	120700	18417880	13620	13620	13620	13620	0
524	20231103	120600	18417880	13620	13620	13620	13620	0
525	20231103	120500	18417880	13620	13620	13620	13620	0
526	20231103	120400	18417880	13620	13620	13620	13620	0
527	20231103	120300	18417880	13620	13620	13620	13620	4
528	20231103	120200	18363400	13710	13710	13710	13710	0
529	20231103	120100	18363400	13710	13710	13710	13710	0
530	20231103	120000	18363400	13710	13710	13710	13710	0
531	20231103	115900	18363400	13710	13710	13710	13710	0
532	20231103	115800	18363400	13710	13710	13710	13710	10
533	20231103	115700	18226300	13720	13720	13720	13720	0
534	20231103	115600	18226300	13720	13720	13720	13720	0
535	20231103	115500	18226300	13720	13720	13720	13720	0
536	20231103	115400	18226300	13720	13720	13720	13720	0
537	20231103	115300	18226300	13720	13720	13720	13720	0
538	20231103	115200	18226300	13720	13720	13720	13720	0
539	20231103	115100	18226300	13720	13720	13720	13720	0
540	20231103	115000	18226300	13720	13720	13720	13720	0
541	20231103	114900	18226300	13720	13720	13720	13720	0
542	20231103	114800	18226300	13720	13720	13720	13720	0
543	20231103	114700	18226300	13720	13720	13720	13720	0
544	20231103	114600	18226300	13720	13720	13720	13720	0
545	20231103	114500	18226300	13720	13720	13720	13720	0
546	20231103	114400	18226300	13720	13720	13720	13720	0
547	20231103	114300	18226300	13720	13720	13720	13720	0
548	20231103	114200	18226300	13720	13720	13720	13720	0
549	20231103	114100	18226300	13720	13720	13720	13720	0
550	20231103	114000	18226300	13720	13720	13720	13720	0
551	20231103	113900	18226300	13720	13720	13720	13720	0
552	20231103	113800	18226300	13720	13720	13720	13720	0
553	20231103	113700	18226300	13720	13720	13720	13720	0
554	20231103	113600	18226300	13720	13660	13720	13660	24
555	20231103	113500	17898080	13650	13650	13650	13650	0
556	20231103	113400	17898080	13650	13650	13650	13650	0
557	20231103	113300	17898080	13650	13650	13650	13650	0
558	20231103	113200	17898080	13650	13650	13650	13650	0
559	20231103	113100	17898080	13650	13650	13650	13650	0
560	20231103	113000	17898080	13650	13650	13650	13650	13
561	20231103	112900	17720630	13560	13560	13560	13560	0
562	20231103	112800	17720630	13560	13560	13560	13560	0
563	20231103	112700	17720630	13560	13560	13560	13560	0
564	20231103	112600	17720630	13560	13560	13560	13560	0
565	20231103	112500	17720630	13560	13560	13560	13560	0
566	20231103	112400	17720630	13560	13560	13560	13560	0
567	20231103	112300	17720630	13560	13560	13560	13560	0
568	20231103	112200	17720630	13560	13560	13560	13560	0
569	20231103	112100	17720630	13560	13560	13560	13560	0
570	20231103	112000	17720630	13560	13560	13560	13560	0
571	20231103	111900	17720630	13560	13560	13560	13560	0
572	20231103	111800	17720630	13560	13560	13560	13560	0
573	20231103	111700	17720630	13560	13560	13560	13560	0
574	20231103	111600	17720630	13560	13560	13560	13560	0
575	20231103	111500	17720630	13560	13560	13560	13560	5
576	20231103	111400	17652830	13560	13560	13560	13560	0
577	20231103	111300	17652830	13560	13560	13560	13560	0
578	20231103	111200	17652830	13560	13560	13560	13560	1
579	20231103	111100	17639270	13550	13550	13550	13550	0
580	20231103	111000	17639270	13550	13550	13550	13550	0
581	20231103	110900	17639270	13550	13550	13550	13550	0
582	20231103	110800	17639270	13550	13550	13550	13550	4
583	20231103	110700	17585070	13550	13550	13550	13550	0
584	20231103	110600	17585070	13550	13550	13550	13550	0
585	20231103	110500	17585070	13550	13550	13550	13550	0
586	20231103	110400	17585070	13550	13550	13550	13550	132
587	20231103	110300	15796470	13550	13550	13550	13550	0
588	20231103	110200	15796470	13550	13550	13550	13550	0
589	20231103	110100	15796470	13550	13550	13550	13550	0
590	20231103	110000	15796470	13550	13550	13550	13550	0
591	20231103	105900	15796470	13550	13550	13550	13550	0
592	20231103	105800	15796470	13550	13550	13550	13550	0
593	20231103	105700	15796470	13550	13550	13550	13550	0
594	20231103	105600	15796470	13550	13550	13550	13550	0
595	20231103	105500	15796470	13550	13550	13550	13550	0
596	20231103	105400	15796470	13550	13550	13550	13550	0
597	20231103	105300	15796470	13550	13550	13550	13550	0
598	20231103	105200	15796470	13550	13550	13550	13550	0
599	20231103	105100	15796470	13550	13550	13550	13550	0
600	20231103	105000	15796470	13550	13550	13550	13550	0
601	20231103	104900	15796470	13550	13550	13550	13550	0
602	20231103	104800	15796470	13550	13550	13550	13550	100
603	20231103	104700	14441470	13550	13550	13550	13550	0
604	20231103	104600	14441470	13550	13560	13560	13550	466
605	20231103	104500	8126450	13560	13560	13560	13560	0
606	20231103	104400	8126450	13560	13560	13560	13560	0
607	20231103	104300	8126450	13560	13560	13560	13560	0
608	20231103	104200	8126450	13560	13560	13560	13560	0
609	20231103	104100	8126450	13560	13560	13560	13560	0
610	20231103	104000	8126450	13560	13560	13560	13560	0
611	20231103	103900	8126450	13560	13560	13560	13560	0
612	20231103	103800	8126450	13560	13560	13560	13560	0
613	20231103	103700	8126450	13560	13560	13560	13560	0
614	20231103	103600	8126450	13560	13560	13560	13560	0
615	20231103	103500	8126450	13560	13560	13560	13560	0
616	20231103	103400	8126450	13560	13560	13560	13560	0
617	20231103	103300	8126450	13560	13560	13560	13560	0
618	20231103	103200	8126450	13560	13560	13560	13560	0
619	20231103	103100	8126450	13560	13560	13560	13560	0
620	20231103	103000	8126450	13560	13560	13560	13560	0
621	20231103	102900	8126450	13560	13560	13560	13560	0
622	20231103	102800	8126450	13560	13560	13560	13560	0
623	20231103	102700	8126450	13560	13570	13570	13560	294
624	20231103	102600	4139150	13580	13580	13580	13580	0
625	20231103	102500	4139150	13580	13580	13580	13580	0
626	20231103	102400	4139150	13580	13580	13580	13580	0
627	20231103	102300	4139150	13580	13580	13580	13580	0
628	20231103	102200	4139150	13580	13580	13580	13580	0
629	20231103	102100	4139150	13580	13580	13580	13580	0
630	20231103	102000	4139150	13580	13580	13580	13580	0
631	20231103	101900	4139150	13580	13580	13580	13580	0
632	20231103	101800	4139150	13580	13580	13580	13580	0
633	20231103	101700	4139150	13580	13580	13580	13580	0
634	20231103	101600	4139150	13580	13580	13580	13580	0
635	20231103	101500	4139150	13580	13580	13580	13580	0
636	20231103	101400	4139150	13580	13590	13590	13580	18
637	20231103	101300	3894660	13590	13590	13590	13590	0
638	20231103	101200	3894660	13590	13590	13590	13590	1
639	20231103	101100	3881070	13680	13680	13680	13680	0
640	20231103	101000	3881070	13680	13680	13680	13680	0
641	20231103	100900	3881070	13680	13680	13680	13680	0
642	20231103	100800	3881070	13680	13680	13680	13680	0
643	20231103	100700	3881070	13680	13680	13680	13680	0
644	20231103	100600	3881070	13680	13680	13680	13680	0
645	20231103	100500	3881070	13680	13680	13680	13680	0
646	20231103	100400	3881070	13680	13680	13680	13680	0
647	20231103	100300	3881070	13680	13680	13680	13680	7
648	20231103	100200	3785310	13690	13690	13690	13690	1
649	20231103	100100	3771620	13580	13580	13580	13580	1
650	20231103	100000	3758040	13570	13570	13570	13570	0
651	20231103	095900	3758040	13570	13570	13570	13570	0
652	20231103	095800	3758040	13570	13570	13570	13570	0
653	20231103	095700	3758040	13570	13570	13570	13570	0
654	20231103	095600	3758040	13570	13570	13570	13570	0
655	20231103	095500	3758040	13570	13570	13570	13570	0
656	20231103	095400	3758040	13570	13570	13570	13570	0
657	20231103	095300	3758040	13570	13570	13570	13570	0
658	20231103	095200	3758040	13570	13570	13570	13570	0
659	20231103	095100	3758040	13570	13570	13570	13570	0
660	20231103	095000	3758040	13570	13570	13570	13570	0
661	20231103	094900	3758040	13570	13570	13570	13570	0
662	20231103	094800	3758040	13570	13570	13570	13570	0
663	20231103	094700	3758040	13570	13570	13570	13570	10
664	20231103	094600	3622340	13570	13570	13570	13570	0
665	20231103	094500	3622340	13570	13570	13570	13570	50
666	20231103	094400	2943840	13570	13570	13570	13570	0
667	20231103	094300	2943840	13570	13590	13590	13570	80
668	20231103	094200	1858180	13690	13690	13690	13690	0
669	20231103	094100	1858180	13690	13690	13690	13690	0
670	20231103	094000	1858180	13690	13690	13690	13690	0
671	20231103	093900	1858180	13690	13690	13690	13690	0
672	20231103	093800	1858180	13690	13690	13690	13690	0
673	20231103	093700	1858180	13690	13690	13690	13690	0
674	20231103	093600	1858180	13690	13690	13690	13690	0
675	20231103	093500	1858180	13690	13690	13690	13690	0
676	20231103	093400	1858180	13690	13690	13690	13690	0
677	20231103	093300	1858180	13690	13690	13690	13690	0
678	20231103	093200	1858180	13690	13690	13690	13690	1
679	20231103	093100	1844490	13680	13690	13690	13680	2
680	20231103	093000	1817120	13700	13700	13700	13700	0
681	20231103	092900	1817120	13700	13700	13700	13700	0
682	20231103	092800	1817120	13700	13700	13700	13700	0
683	20231103	092700	1817120	13700	13700	13700	13700	0
684	20231103	092600	1817120	13700	13700	13700	13700	0
685	20231103	092500	1817120	13700	13700	13700	13700	0
686	20231103	092400	1817120	13700	13700	13700	13700	0
687	20231103	092300	1817120	13700	13700	13700	13700	0
688	20231103	092200	1817120	13700	13700	13700	13700	0
689	20231103	092100	1817120	13700	13700	13700	13700	0
690	20231103	092000	1817120	13700	13700	13700	13700	0
691	20231103	091900	1817120	13700	13700	13700	13700	0
692	20231103	091800	1817120	13700	13700	13700	13700	0
693	20231103	091700	1817120	13700	13700	13700	13700	0
694	20231103	091600	1817120	13700	13700	13700	13700	0
695	20231103	091500	1817120	13700	13700	13700	13700	0
696	20231103	091400	1817120	13700	13700	13700	13700	0
697	20231103	091300	1817120	13700	13700	13700	13700	0
698	20231103	091200	1817120	13700	13700	13700	13700	0
699	20231103	091100	1817120	13700	13700	13700	13700	1
700	20231103	091000	1803420	13540	13540	13540	13540	0
701	20231103	090900	1803420	13540	13540	13540	13540	0
702	20231103	090800	1803420	13540	13540	13540	13540	0
703	20231103	090700	1803420	13540	13540	13540	13540	0
704	20231103	090600	1803420	13540	13540	13540	13540	1
705	20231103	090500	1789880	13540	13540	13540	13540	16
706	20231103	090400	1573240	13540	13540	13540	13540	0
707	20231103	090300	1573240	13540	13540	13540	13540	1
708	20231103	090200	1559700	13550	13550	13550	13550	0
709	20231103	090100	1559700	13550	13540	13550	13540	103
710	20231103	090000	165000	13750	13750	13750	13750	12