KissMeData/003830/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	184100	21401400	99700	99700	99700	99700	13
3	20231107	184000	21401400	99700	99700	99700	99700	0
4	20231107	183900	21401400	99700	99700	99700	99700	0
5	20231107	183800	21401400	99700	99700	99700	99700	0
6	20231107	183700	21401400	99700	99700	99700	99700	0
7	20231107	183600	21401400	99700	99700	99700	99700	0
8	20231107	183500	21401400	99700	99700	99700	99700	0
9	20231107	183400	21401400	99700	99700	99700	99700	0
10	20231107	183300	21401400	99700	99700	99700	99700	0
11	20231107	183200	21401400	99700	99700	99700	99700	0
12	20231107	183100	21401400	99700	99700	99700	99700	0
13	20231107	183000	21401400	99700	99700	99700	99700	0
14	20231107	182900	21401400	99700	99700	99700	99700	0
15	20231107	182800	21401400	99700	99700	99700	99700	0
16	20231107	182700	21401400	99700	99700	99700	99700	0
17	20231107	182600	21401400	99700	99700	99700	99700	0
18	20231107	182500	21401400	99700	99700	99700	99700	0
19	20231107	182400	21401400	99700	99700	99700	99700	0
20	20231107	182300	21401400	99700	99700	99700	99700	0
21	20231107	182200	21401400	99700	99700	99700	99700	0
22	20231107	182100	21401400	99700	99700	99700	99700	0
23	20231107	182000	21401400	99700	99700	99700	99700	0
24	20231107	181900	21401400	99700	99700	99700	99700	0
25	20231107	181800	21401400	99700	99700	99700	99700	0
26	20231107	181700	21401400	99700	99700	99700	99700	0
27	20231107	181600	21401400	99700	99700	99700	99700	0
28	20231107	181500	21401400	99700	99700	99700	99700	0
29	20231107	181400	21401400	99700	99700	99700	99700	0
30	20231107	181300	21401400	99700	99700	99700	99700	0
31	20231107	181200	21401400	99700	99700	99700	99700	0
32	20231107	181100	21401400	99700	99700	99700	99700	13
33	20231107	181000	21401400	99700	99700	99700	99700	0
34	20231107	180900	21401400	99700	99700	99700	99700	0
35	20231107	180800	21401400	99700	99700	99700	99700	0
36	20231107	180700	21401400	99700	99700	99700	99700	0
37	20231107	180600	21401400	99700	99700	99700	99700	0
38	20231107	180500	21401400	99700	99700	99700	99700	0
39	20231107	180400	21401400	99700	99700	99700	99700	0
40	20231107	180300	21401400	99700	99700	99700	99700	0
41	20231107	180200	21401400	99700	99700	99700	99700	0
42	20231107	180100	21401400	99700	99700	99700	99700	0
43	20231107	180000	21401400	99700	99700	99700	99700	0
44	20231107	175900	21401400	99700	99700	99700	99700	0
45	20231107	175800	21401400	99700	99700	99700	99700	0
46	20231107	175700	21401400	99700	99700	99700	99700	0
47	20231107	175600	21401400	99700	99700	99700	99700	0
48	20231107	175500	21401400	99700	99700	99700	99700	0
49	20231107	175400	21401400	99700	99700	99700	99700	0
50	20231107	175300	21401400	99700	99700	99700	99700	0
51	20231107	175200	21401400	99700	99700	99700	99700	0
52	20231107	175100	21401400	99700	99700	99700	99700	0
53	20231107	175000	21401400	99700	99700	99700	99700	0
54	20231107	174900	21401400	99700	99700	99700	99700	0
55	20231107	174800	21401400	99700	99700	99700	99700	0
56	20231107	174700	21401400	99700	99700	99700	99700	0
57	20231107	174600	21401400	99700	99700	99700	99700	0
58	20231107	174500	21401400	99700	99700	99700	99700	0
59	20231107	174400	21401400	99700	99700	99700	99700	0
60	20231107	174300	21401400	99700	99700	99700	99700	0
61	20231107	174200	21401400	99700	99700	99700	99700	0
62	20231107	174100	21401400	99700	99700	99700	99700	13
63	20231107	174000	21401400	99700	99700	99700	99700	0
64	20231107	173900	21401400	99700	99700	99700	99700	0
65	20231107	173800	21401400	99700	99700	99700	99700	0
66	20231107	173700	21401400	99700	99700	99700	99700	0
67	20231107	173600	21401400	99700	99700	99700	99700	0
68	20231107	173500	21401400	99700	99700	99700	99700	0
69	20231107	173400	21401400	99700	99700	99700	99700	0
70	20231107	173300	21401400	99700	99700	99700	99700	0
71	20231107	173200	21401400	99700	99700	99700	99700	0
72	20231107	173100	21401400	99700	99700	99700	99700	0
73	20231107	173000	21401400	99700	99700	99700	99700	0
74	20231107	172900	21401400	99700	99700	99700	99700	0
75	20231107	172800	21401400	99700	99700	99700	99700	0
76	20231107	172700	21401400	99700	99700	99700	99700	0
77	20231107	172600	21401400	99700	99700	99700	99700	0
78	20231107	172500	21401400	99700	99700	99700	99700	0
79	20231107	172400	21401400	99700	99700	99700	99700	0
80	20231107	172300	21401400	99700	99700	99700	99700	0
81	20231107	172200	21401400	99700	99700	99700	99700	0
82	20231107	172100	21401400	99700	99700	99700	99700	0
83	20231107	172000	21401400	99700	99700	99700	99700	0
84	20231107	171900	21401400	99700	99700	99700	99700	0
85	20231107	171800	21401400	99700	99700	99700	99700	0
86	20231107	171700	21401400	99700	99700	99700	99700	0
87	20231107	171600	21401400	99700	99700	99700	99700	0
88	20231107	171500	21401400	99700	99700	99700	99700	0
89	20231107	171400	21401400	99700	99700	99700	99700	0
90	20231107	171300	21401400	99700	99700	99700	99700	0
91	20231107	171200	21401400	99700	99700	99700	99700	0
92	20231107	171100	21401400	99700	99700	99700	99700	13
93	20231107	171000	21401400	99700	99700	99700	99700	0
94	20231107	170900	21401400	99700	99700	99700	99700	0
95	20231107	170800	21401400	99700	99700	99700	99700	0
96	20231107	170700	21401400	99700	99700	99700	99700	0
97	20231107	170600	21401400	99700	99700	99700	99700	0
98	20231107	170500	21401400	99700	99700	99700	99700	0
99	20231107	170400	21401400	99700	99700	99700	99700	0
100	20231107	170300	21401400	99700	99700	99700	99700	0
101	20231107	170200	21401400	99700	99700	99700	99700	0
102	20231107	170100	21401400	99700	99700	99700	99700	0
103	20231107	170000	21401400	99700	99700	99700	99700	0
104	20231107	165900	21401400	99700	99700	99700	99700	0
105	20231107	165800	21401400	99700	99700	99700	99700	0
106	20231107	165700	21401400	99700	99700	99700	99700	0
107	20231107	165600	21401400	99700	99700	99700	99700	0
108	20231107	165500	21401400	99700	99700	99700	99700	0
109	20231107	165400	21401400	99700	99700	99700	99700	0
110	20231107	165300	21401400	99700	99700	99700	99700	0
111	20231107	165200	21401400	99700	99700	99700	99700	0
112	20231107	165100	21401400	99700	99700	99700	99700	0
113	20231107	165000	21401400	99700	99700	99700	99700	0
114	20231107	164900	21401400	99700	99700	99700	99700	0
115	20231107	164800	21401400	99700	99700	99700	99700	0
116	20231107	164700	21401400	99700	99700	99700	99700	0
117	20231107	164600	21401400	99700	99700	99700	99700	0
118	20231107	164500	21401400	99700	99700	99700	99700	0
119	20231107	164400	21401400	99700	99700	99700	99700	0
120	20231107	164300	21401400	99700	99700	99700	99700	0
121	20231107	164200	21401400	99700	99700	99700	99700	0
122	20231107	164100	21401400	99700	99700	99700	99700	13
123	20231107	164000	21401400	99700	99700	99700	99700	0
124	20231107	163900	21401400	99700	99700	99700	99700	0
125	20231107	163800	21401400	99700	99700	99700	99700	0
126	20231107	163700	21401400	99700	99700	99700	99700	0
127	20231107	163600	21401400	99700	99700	99700	99700	0
128	20231107	163500	21401400	99700	99700	99700	99700	0
129	20231107	163400	21401400	99700	99700	99700	99700	0
130	20231107	163300	21401400	99700	99700	99700	99700	0
131	20231107	163200	21401400	99700	99700	99700	99700	0
132	20231107	163100	21401400	99700	99700	99700	99700	0
133	20231107	163000	21401400	99700	99700	99700	99700	0
134	20231107	162900	21401400	99700	99700	99700	99700	0
135	20231107	162800	21401400	99700	99700	99700	99700	0
136	20231107	162700	21401400	99700	99700	99700	99700	0
137	20231107	162600	21401400	99700	99700	99700	99700	0
138	20231107	162500	21401400	99700	99700	99700	99700	0
139	20231107	162400	21401400	99700	99700	99700	99700	0
140	20231107	162300	21401400	99700	99700	99700	99700	0
141	20231107	162200	21401400	99700	99700	99700	99700	0
142	20231107	162100	21401400	99700	99700	99700	99700	0
143	20231107	162000	21401400	99700	99700	99700	99700	0
144	20231107	161900	21401400	99700	99700	99700	99700	0
145	20231107	161800	21401400	99700	99700	99700	99700	0
146	20231107	161700	21401400	99700	99700	99700	99700	0
147	20231107	161600	21401400	99700	99700	99700	99700	0
148	20231107	161500	21401400	99700	99700	99700	99700	0
149	20231107	161400	21401400	99700	99700	99700	99700	0
150	20231107	161300	21401400	99700	99700	99700	99700	0
151	20231107	161200	21401400	99700	99700	99700	99700	0
152	20231107	161100	21401400	99700	99700	99700	99700	13
153	20231107	161000	21401400	99700	99700	99700	99700	0
154	20231107	160900	21401400	99700	99700	99700	99700	0
155	20231107	160800	21401400	99700	99700	99700	99700	0
156	20231107	160700	21401400	99700	99700	99700	99700	0
157	20231107	160600	21401400	99700	99700	99700	99700	0
158	20231107	160500	21401400	99700	99700	99700	99700	0
159	20231107	160400	21401400	99700	99700	99700	99700	0
160	20231107	160300	21401400	99700	99700	99700	99700	0
161	20231107	160200	21401400	99700	99700	99700	99700	0
162	20231107	160100	21401400	99700	99700	99700	99700	0
163	20231107	160000	21401400	99700	99700	99700	99700	0
164	20231107	155900	21401400	99700	99700	99700	99700	0
165	20231107	155800	21401400	99700	99700	99700	99700	0
166	20231107	155700	21401400	99700	99700	99700	99700	0
167	20231107	155600	21401400	99700	99700	99700	99700	0
168	20231107	155500	21401400	99700	99700	99700	99700	0
169	20231107	155400	21401400	99700	99700	99700	99700	0
170	20231107	155300	21401400	99700	99700	99700	99700	0
171	20231107	155200	21401400	99700	99700	99700	99700	0
172	20231107	155100	21401400	99700	99700	99700	99700	0
173	20231107	155000	21401400	99700	99700	99700	99700	0
174	20231107	154900	21401400	99700	99700	99700	99700	0
175	20231107	154800	21401400	99700	99700	99700	99700	0
176	20231107	154700	21401400	99700	99700	99700	99700	0
177	20231107	154600	21401400	99700	99700	99700	99700	0
178	20231107	154500	21401400	99700	99700	99700	99700	0
179	20231107	154400	21401400	99700	99700	99700	99700	0
180	20231107	154300	21401400	99700	99700	99700	99700	0
181	20231107	154200	21401400	99700	99700	99700	99700	0
182	20231107	154100	21401400	99700	99700	99700	99700	13
183	20231107	154000	21401400	99700	99700	99700	99700	0
184	20231107	153900	21401400	99700	99700	99700	99700	0
185	20231107	153800	21401400	99700	99700	99700	99700	0
186	20231107	153700	21401400	99700	99700	99700	99700	0
187	20231107	153600	21401400	99700	99700	99700	99700	0
188	20231107	153500	21401400	99700	99700	99700	99700	0
189	20231107	153400	21401400	99700	99700	99700	99700	0
190	20231107	153300	21401400	99700	99700	99700	99700	0
191	20231107	153200	21401400	99700	99700	99700	99700	0
192	20231107	153100	21401400	99700	99700	99700	99700	0
193	20231107	153000	21401400	99700	99700	99700	99700	13
194	20231107	152900	20105300	99600	99600	99600	99600	0
195	20231107	152800	20105300	99600	99600	99600	99600	0
196	20231107	152700	20105300	99600	99600	99600	99600	0
197	20231107	152600	20105300	99600	99600	99600	99600	0
198	20231107	152500	20105300	99600	99600	99600	99600	0
199	20231107	152400	20105300	99600	99600	99600	99600	0
200	20231107	152300	20105300	99600	99600	99600	99600	0
201	20231107	152200	20105300	99600	99600	99600	99600	0
202	20231107	152100	20105300	99600	99600	99600	99600	0
203	20231107	152000	20105300	99600	99600	99600	99600	0
204	20231107	151900	20105300	99600	99600	99600	99600	0
205	20231107	151800	20105300	99600	99600	99600	99600	0
206	20231107	151700	20105300	99600	99600	99600	99600	0
207	20231107	151600	20105300	99600	99600	99600	99600	0
208	20231107	151500	20105300	99600	99600	99600	99600	0
209	20231107	151400	20105300	99600	99600	99600	99600	0
210	20231107	151300	20105300	99600	99600	99600	99600	0
211	20231107	151200	20105300	99600	99600	99600	99600	0
212	20231107	151100	20105300	99600	99600	99600	99600	0
213	20231107	151000	20105300	99600	99600	99600	99600	1
214	20231107	150900	20005700	99700	99700	99700	99700	0
215	20231107	150800	20005700	99700	99700	99700	99700	0
216	20231107	150700	20005700	99700	99700	99700	99700	3
217	20231107	150600	19706600	99700	99700	99700	99700	0
218	20231107	150500	19706600	99700	99700	99700	99700	0
219	20231107	150400	19706600	99700	99700	99700	99700	0
220	20231107	150300	19706600	99700	99700	99700	99700	1
221	20231107	150200	19606900	99700	99700	99700	99700	0
222	20231107	150100	19606900	99700	99700	99700	99700	3
223	20231107	150000	19307800	99700	99700	99700	99700	3
224	20231107	145900	19008700	99700	99700	99700	99700	1
225	20231107	145800	18909000	99700	99700	99700	99700	1
226	20231107	145700	18809300	99700	99700	99700	99700	2
227	20231107	145600	18609900	99500	99500	99500	99500	0
228	20231107	145500	18609900	99500	99500	99500	99500	0
229	20231107	145400	18609900	99500	99500	99500	99500	0
230	20231107	145300	18609900	99500	99500	99500	99500	0
231	20231107	145200	18609900	99500	99500	99500	99500	0
232	20231107	145100	18609900	99500	99500	99500	99500	0
233	20231107	145000	18609900	99500	99500	99500	99500	0
234	20231107	144900	18609900	99500	99500	99500	99500	0
235	20231107	144800	18609900	99500	99500	99500	99500	0
236	20231107	144700	18609900	99500	99500	99500	99500	10
237	20231107	144600	17614900	99600	99600	99600	99600	0
238	20231107	144500	17614900	99600	99700	99700	99600	3
239	20231107	144400	17316000	99700	99700	99700	99700	1
240	20231107	144300	17216300	99600	99600	99600	99600	0
241	20231107	144200	17216300	99600	99600	99600	99600	0
242	20231107	144100	17216300	99600	99600	99600	99600	0
243	20231107	144000	17216300	99600	99600	99600	99600	0
244	20231107	143900	17216300	99600	99600	99600	99600	0
245	20231107	143800	17216300	99600	99600	99600	99600	0
246	20231107	143700	17216300	99600	99600	99600	99600	0
247	20231107	143600	17216300	99600	99600	99600	99600	0
248	20231107	143500	17216300	99600	99600	99600	99600	0
249	20231107	143400	17216300	99600	99600	99600	99600	0
250	20231107	143300	17216300	99600	99600	99600	99600	3
251	20231107	143200	16917500	99700	99700	99700	99700	0
252	20231107	143100	16917500	99700	99700	99700	99700	0
253	20231107	143000	16917500	99700	99700	99700	99700	0
254	20231107	142900	16917500	99700	99700	99700	99700	0
255	20231107	142800	16917500	99700	99700	99700	99700	0
256	20231107	142700	16917500	99700	99700	99700	99700	0
257	20231107	142600	16917500	99700	99700	99700	99700	0
258	20231107	142500	16917500	99700	99700	99700	99700	0
259	20231107	142400	16917500	99700	99700	99700	99700	0
260	20231107	142300	16917500	99700	99700	99700	99700	0
261	20231107	142200	16917500	99700	99700	99700	99700	0
262	20231107	142100	16917500	99700	99700	99700	99700	0
263	20231107	142000	16917500	99700	99700	99700	99700	0
264	20231107	141900	16917500	99700	99700	99700	99700	0
265	20231107	141800	16917500	99700	99700	99700	99700	0
266	20231107	141700	16917500	99700	99700	99700	99700	0
267	20231107	141600	16917500	99700	99700	99700	99700	0
268	20231107	141500	16917500	99700	99700	99700	99700	0
269	20231107	141400	16917500	99700	99700	99700	99700	1
270	20231107	141300	16817800	99600	99600	99600	99600	0
271	20231107	141200	16817800	99600	99600	99600	99600	0
272	20231107	141100	16817800	99600	99600	99600	99600	0
273	20231107	141000	16817800	99600	99600	99600	99600	0
274	20231107	140900	16817800	99600	99600	99600	99600	0
275	20231107	140800	16817800	99600	99600	99600	99600	0
276	20231107	140700	16817800	99600	99600	99600	99600	0
277	20231107	140600	16817800	99600	99600	99600	99600	0
278	20231107	140500	16817800	99600	99600	99600	99600	0
279	20231107	140400	16817800	99600	99600	99600	99600	0
280	20231107	140300	16817800	99600	99600	99600	99600	0
281	20231107	140200	16817800	99600	99600	99600	99600	0
282	20231107	140100	16817800	99600	99600	99600	99600	0
283	20231107	140000	16817800	99600	99600	99600	99600	0
284	20231107	135900	16817800	99600	99600	99600	99600	0
285	20231107	135800	16817800	99600	99600	99600	99600	0
286	20231107	135700	16817800	99600	99600	99600	99600	0
287	20231107	135600	16817800	99600	99600	99600	99600	0
288	20231107	135500	16817800	99600	99600	99600	99600	0
289	20231107	135400	16817800	99600	99600	99600	99600	0
290	20231107	135300	16817800	99600	99600	99600	99600	0
291	20231107	135200	16817800	99600	99600	99600	99600	0
292	20231107	135100	16817800	99600	99600	99600	99600	0
293	20231107	135000	16817800	99600	99600	99600	99600	0
294	20231107	134900	16817800	99600	99600	99600	99600	0
295	20231107	134800	16817800	99600	99600	99600	99600	2
296	20231107	134700	16618600	99600	99600	99600	99600	0
297	20231107	134600	16618600	99600	99600	99600	99600	1
298	20231107	134500	16519000	99600	99600	99600	99600	13
299	20231107	134400	15224200	99600	99600	99600	99600	1
300	20231107	134300	15124600	99600	99600	99600	99600	0
301	20231107	134200	15124600	99600	99600	99600	99600	0
302	20231107	134100	15124600	99600	99600	99600	99600	0
303	20231107	134000	15124600	99600	99600	99600	99600	0
304	20231107	133900	15124600	99600	99600	99600	99600	0
305	20231107	133800	15124600	99600	99600	99600	99600	9
306	20231107	133700	14228200	99700	99700	99700	99700	0
307	20231107	133600	14228200	99700	99700	99700	99700	1
308	20231107	133500	14128500	99700	99700	99700	99700	0
309	20231107	133400	14128500	99700	99700	99700	99700	0
310	20231107	133300	14128500	99700	99700	99700	99700	0
311	20231107	133200	14128500	99700	99700	99700	99700	0
312	20231107	133100	14128500	99700	99700	99700	99700	0
313	20231107	133000	14128500	99700	99700	99700	99700	0
314	20231107	132900	14128500	99700	99700	99700	99700	0
315	20231107	132800	14128500	99700	99700	99700	99700	0
316	20231107	132700	14128500	99700	99700	99700	99700	1
317	20231107	132600	14028800	99700	99700	99700	99700	0
318	20231107	132500	14028800	99700	99700	99700	99700	0
319	20231107	132400	14028800	99700	99700	99700	99700	0
320	20231107	132300	14028800	99700	99700	99700	99700	0
321	20231107	132200	14028800	99700	99700	99700	99700	0
322	20231107	132100	14028800	99700	99700	99700	99700	0
323	20231107	132000	14028800	99700	99700	99700	99700	0
324	20231107	131900	14028800	99700	99700	99700	99700	0
325	20231107	131800	14028800	99700	99700	99700	99700	0
326	20231107	131700	14028800	99700	99700	99700	99700	0
327	20231107	131600	14028800	99700	99700	99700	99700	0
328	20231107	131500	14028800	99700	99700	99700	99700	0
329	20231107	131400	14028800	99700	99700	99700	99700	0
330	20231107	131300	14028800	99700	99700	99700	99700	0
331	20231107	131200	14028800	99700	99700	99700	99700	0
332	20231107	131100	14028800	99700	99700	99700	99700	0
333	20231107	131000	14028800	99700	99700	99700	99700	0
334	20231107	130900	14028800	99700	99700	99700	99700	0
335	20231107	130800	14028800	99700	99700	99700	99700	0
336	20231107	130700	14028800	99700	99700	99700	99700	0
337	20231107	130600	14028800	99700	99700	99700	99700	1
338	20231107	130500	13929100	99700	99700	99700	99700	1
339	20231107	130400	13829400	99700	99700	99700	99700	0
340	20231107	130300	13829400	99700	99700	99700	99700	0
341	20231107	130200	13829400	99700	99700	99700	99700	0
342	20231107	130100	13829400	99700	99700	99700	99700	0
343	20231107	130000	13829400	99700	99700	99700	99700	0
344	20231107	125900	13829400	99700	99700	99700	99700	0
345	20231107	125800	13829400	99700	99700	99700	99700	1
346	20231107	125700	13729700	99700	99700	99700	99700	0
347	20231107	125600	13729700	99700	99700	99700	99700	0
348	20231107	125500	13729700	99700	99700	99700	99700	0
349	20231107	125400	13729700	99700	99700	99700	99700	0
350	20231107	125300	13729700	99700	99700	99700	99700	0
351	20231107	125200	13729700	99700	99700	99700	99700	0
352	20231107	125100	13729700	99700	99700	99700	99700	0
353	20231107	125000	13729700	99700	99700	99700	99700	2
354	20231107	124900	13530300	99700	99700	99700	99700	0
355	20231107	124800	13530300	99700	99700	99700	99700	0
356	20231107	124700	13530300	99700	99700	99700	99700	0
357	20231107	124600	13530300	99700	99700	99700	99700	10
358	20231107	124500	12533300	99700	99700	99700	99700	0
359	20231107	124400	12533300	99700	99700	99700	99700	0
360	20231107	124300	12533300	99700	99700	99700	99700	0
361	20231107	124200	12533300	99700	99700	99700	99700	0
362	20231107	124100	12533300	99700	99700	99700	99700	0
363	20231107	124000	12533300	99700	99700	99700	99700	0
364	20231107	123900	12533300	99700	99700	99700	99700	0
365	20231107	123800	12533300	99700	99700	99700	99700	0
366	20231107	123700	12533300	99700	99700	99700	99700	0
367	20231107	123600	12533300	99700	99700	99700	99700	0
368	20231107	123500	12533300	99700	99700	99700	99700	0
369	20231107	123400	12533300	99700	99700	99700	99700	0
370	20231107	123300	12533300	99700	99700	99700	99700	0
371	20231107	123200	12533300	99700	99700	99700	99700	0
372	20231107	123100	12533300	99700	99700	99700	99700	0
373	20231107	123000	12533300	99700	99700	99700	99700	0
374	20231107	122900	12533300	99700	99700	99700	99700	0
375	20231107	122800	12533300	99700	99700	99700	99700	0
376	20231107	122700	12533300	99700	99700	99700	99700	0
377	20231107	122600	12533300	99700	99700	99700	99700	0
378	20231107	122500	12533300	99700	99700	99700	99700	0
379	20231107	122400	12533300	99700	99700	99700	99700	0
380	20231107	122300	12533300	99700	99700	99700	99700	0
381	20231107	122200	12533300	99700	99700	99700	99700	0
382	20231107	122100	12533300	99700	99700	99700	99700	0
383	20231107	122000	12533300	99700	99700	99700	99700	0
384	20231107	121900	12533300	99700	99700	99700	99700	0
385	20231107	121800	12533300	99700	99700	99700	99700	0
386	20231107	121700	12533300	99700	99700	99700	99700	1
387	20231107	121600	12433600	99600	99600	99600	99600	0
388	20231107	121500	12433600	99600	99600	99600	99600	0
389	20231107	121400	12433600	99600	99600	99600	99600	0
390	20231107	121300	12433600	99600	99600	99600	99600	0
391	20231107	121200	12433600	99600	99600	99600	99600	0
392	20231107	121100	12433600	99600	99600	99600	99600	0
393	20231107	121000	12433600	99600	99600	99600	99600	0
394	20231107	120900	12433600	99600	99600	99600	99600	0
395	20231107	120800	12433600	99600	99600	99600	99600	0
396	20231107	120700	12433600	99600	99600	99600	99600	0
397	20231107	120600	12433600	99600	99600	99600	99600	0
398	20231107	120500	12433600	99600	99600	99600	99600	0
399	20231107	120400	12433600	99600	99600	99600	99600	0
400	20231107	120300	12433600	99600	99600	99600	99600	0
401	20231107	120200	12433600	99600	99600	99600	99600	0
402	20231107	120100	12433600	99600	99600	99600	99600	0
403	20231107	120000	12433600	99600	99600	99600	99600	4
404	20231107	115900	12035200	99700	99700	99700	99700	0
405	20231107	115800	12035200	99700	99700	99700	99700	0
406	20231107	115700	12035200	99700	99700	99700	99700	0
407	20231107	115600	12035200	99700	99700	99700	99700	0
408	20231107	115500	12035200	99700	99700	99700	99700	0
409	20231107	115400	12035200	99700	99700	99700	99700	0
410	20231107	115300	12035200	99700	99700	99700	99700	0
411	20231107	115200	12035200	99700	99700	99700	99700	0
412	20231107	115100	12035200	99700	99700	99700	99700	0
413	20231107	115000	12035200	99700	99700	99700	99700	0
414	20231107	114900	12035200	99700	99700	99700	99700	0
415	20231107	114800	12035200	99700	99700	99700	99700	0
416	20231107	114700	12035200	99700	99700	99700	99700	0
417	20231107	114600	12035200	99700	99700	99700	99700	0
418	20231107	114500	12035200	99700	99700	99700	99700	0
419	20231107	114400	12035200	99700	99700	99700	99700	0
420	20231107	114300	12035200	99700	99700	99700	99700	0
421	20231107	114200	12035200	99700	99700	99700	99700	0
422	20231107	114100	12035200	99700	99700	99700	99700	0
423	20231107	114000	12035200	99700	99700	99700	99700	0
424	20231107	113900	12035200	99700	99700	99700	99700	0
425	20231107	113800	12035200	99700	99700	99700	99700	0
426	20231107	113700	12035200	99700	99700	99700	99700	0
427	20231107	113600	12035200	99700	99700	99700	99700	0
428	20231107	113500	12035200	99700	99700	99700	99700	0
429	20231107	113400	12035200	99700	99700	99700	99700	0
430	20231107	113300	12035200	99700	99700	99700	99700	0
431	20231107	113200	12035200	99700	99700	99700	99700	0
432	20231107	113100	12035200	99700	99700	99700	99700	0
433	20231107	113000	12035200	99700	99700	99700	99700	0
434	20231107	112900	12035200	99700	99700	99700	99700	0
435	20231107	112800	12035200	99700	99700	99700	99700	0
436	20231107	112700	12035200	99700	99700	99700	99700	0
437	20231107	112600	12035200	99700	99700	99700	99700	0
438	20231107	112500	12035200	99700	99700	99700	99700	0
439	20231107	112400	12035200	99700	99700	99700	99700	1
440	20231107	112300	11935500	99700	99700	99700	99700	0
441	20231107	112200	11935500	99700	99700	99700	99700	0
442	20231107	112100	11935500	99700	99700	99700	99700	0
443	20231107	112000	11935500	99700	99700	99700	99700	0
444	20231107	111900	11935500	99700	99700	99700	99700	0
445	20231107	111800	11935500	99700	99700	99700	99700	1
446	20231107	111700	11835800	99700	99700	99700	99700	0
447	20231107	111600	11835800	99700	99700	99700	99700	0
448	20231107	111500	11835800	99700	99700	99700	99700	0
449	20231107	111400	11835800	99700	99700	99700	99700	0
450	20231107	111300	11835800	99700	99700	99700	99700	0
451	20231107	111200	11835800	99700	99700	99700	99700	0
452	20231107	111100	11835800	99700	99700	99700	99700	0
453	20231107	111000	11835800	99700	99700	99700	99700	0
454	20231107	110900	11835800	99700	99700	99700	99700	4
455	20231107	110800	11437000	99700	99700	99700	99700	0
456	20231107	110700	11437000	99700	99700	99700	99700	0
457	20231107	110600	11437000	99700	99700	99700	99700	0
458	20231107	110500	11437000	99700	99700	99700	99700	0
459	20231107	110400	11437000	99700	99700	99700	99700	0
460	20231107	110300	11437000	99700	99700	99700	99700	0
461	20231107	110200	11437000	99700	99700	99700	99700	0
462	20231107	110100	11437000	99700	99700	99700	99700	0
463	20231107	110000	11437000	99700	99700	99700	99700	0
464	20231107	105900	11437000	99700	99700	99700	99700	1
465	20231107	105800	11337300	99700	99700	99700	99700	1
466	20231107	105700	11237600	99600	99600	99600	99600	0
467	20231107	105600	11237600	99600	99600	99600	99600	0
468	20231107	105500	11237600	99600	99600	99600	99600	0
469	20231107	105400	11237600	99600	99600	99600	99600	0
470	20231107	105300	11237600	99600	99600	99600	99600	0
471	20231107	105200	11237600	99600	99600	99600	99600	0
472	20231107	105100	11237600	99600	99600	99600	99600	0
473	20231107	105000	11237600	99600	99600	99600	99600	0
474	20231107	104900	11237600	99600	99600	99600	99600	0
475	20231107	104800	11237600	99600	99600	99600	99600	17
476	20231107	104700	9544400	99600	99600	99600	99600	0
477	20231107	104600	9544400	99600	99600	99600	99600	0
478	20231107	104500	9544400	99600	99600	99600	99600	0
479	20231107	104400	9544400	99600	99600	99600	99600	0
480	20231107	104300	9544400	99600	99600	99600	99600	0
481	20231107	104200	9544400	99600	99600	99600	99600	0
482	20231107	104100	9544400	99600	99600	99600	99600	0
483	20231107	104000	9544400	99600	99600	99600	99600	0
484	20231107	103900	9544400	99600	99600	99600	99600	0
485	20231107	103800	9544400	99600	99600	99600	99600	0
486	20231107	103700	9544400	99600	99600	99600	99600	0
487	20231107	103600	9544400	99600	99600	99600	99600	0
488	20231107	103500	9544400	99600	99600	99600	99600	0
489	20231107	103400	9544400	99600	99600	99600	99600	0
490	20231107	103300	9544400	99600	99600	99600	99600	0
491	20231107	103200	9544400	99600	99600	99600	99600	0
492	20231107	103100	9544400	99600	99600	99600	99600	0
493	20231107	103000	9544400	99600	99600	99600	99600	0
494	20231107	102900	9544400	99600	99600	99600	99600	0
495	20231107	102800	9544400	99600	99600	99600	99600	0
496	20231107	102700	9544400	99600	99600	99600	99600	0
497	20231107	102600	9544400	99600	99600	99600	99600	0
498	20231107	102500	9544400	99600	99600	99600	99600	0
499	20231107	102400	9544400	99600	99600	99600	99600	0
500	20231107	102300	9544400	99600	99600	99600	99600	0
501	20231107	102200	9544400	99600	99600	99600	99600	0
502	20231107	102100	9544400	99600	99600	99600	99600	4
503	20231107	102000	9146000	99600	99600	99600	99600	18
504	20231107	101900	7353200	99700	99700	99700	99700	0
505	20231107	101800	7353200	99700	99700	99700	99700	0
506	20231107	101700	7353200	99700	99700	99700	99700	0
507	20231107	101600	7353200	99700	99700	99700	99700	1
508	20231107	101500	7253500	99700	99700	99700	99700	0
509	20231107	101400	7253500	99700	99700	99700	99700	0
510	20231107	101300	7253500	99700	99700	99700	99700	0
511	20231107	101200	7253500	99700	99700	99700	99700	0
512	20231107	101100	7253500	99700	99700	99700	99700	0
513	20231107	101000	7253500	99700	99700	99700	99700	0
514	20231107	100900	7253500	99700	99700	99700	99700	1
515	20231107	100800	7153800	99700	99700	99700	99700	0
516	20231107	100700	7153800	99700	99700	99700	99700	0
517	20231107	100600	7153800	99700	99700	99700	99700	1
518	20231107	100500	7054100	99700	99700	99700	99700	0
519	20231107	100400	7054100	99700	99700	99700	99700	1
520	20231107	100300	6954400	99700	99700	99700	99700	2
521	20231107	100200	6755000	99700	99700	99700	99700	0
522	20231107	100100	6755000	99700	99700	99700	99700	0
523	20231107	100000	6755000	99700	99700	99700	99700	0
524	20231107	095900	6755000	99700	99700	99700	99700	1
525	20231107	095800	6655300	99700	99700	99700	99700	0
526	20231107	095700	6655300	99700	99700	99700	99700	0
527	20231107	095600	6655300	99700	99700	99700	99700	1
528	20231107	095500	6555600	99700	99700	99700	99700	1
529	20231107	095400	6455900	99700	99700	99700	99700	0
530	20231107	095300	6455900	99700	99700	99700	99700	0
531	20231107	095200	6455900	99700	99700	99700	99700	0
532	20231107	095100	6455900	99700	99700	99700	99700	0
533	20231107	095000	6455900	99700	99700	99700	99700	0
534	20231107	094900	6455900	99700	99700	99700	99700	2
535	20231107	094800	6256500	99700	99700	99700	99700	1
536	20231107	094700	6156800	99600	99600	99600	99600	0
537	20231107	094600	6156800	99600	99600	99600	99600	1
538	20231107	094500	6057200	99600	99600	99600	99600	2
539	20231107	094400	5858000	99600	99600	99600	99600	0
540	20231107	094300	5858000	99600	99600	99600	99600	0
541	20231107	094200	5858000	99600	99600	99600	99600	0
542	20231107	094100	5858000	99600	99600	99600	99600	0
543	20231107	094000	5858000	99600	99600	99600	99600	1
544	20231107	093900	5758400	99600	99600	99600	99600	0
545	20231107	093800	5758400	99600	99600	99600	99600	0
546	20231107	093700	5758400	99600	99600	99600	99600	0
547	20231107	093600	5758400	99600	99600	99600	99600	0
548	20231107	093500	5758400	99600	99600	99600	99600	0
549	20231107	093400	5758400	99600	99600	99600	99600	0
550	20231107	093300	5758400	99600	99600	99600	99600	0
551	20231107	093200	5758400	99600	99600	99600	99600	3
552	20231107	093100	5459600	99600	99600	99600	99600	0
553	20231107	093000	5459600	99600	99600	99600	99600	0
554	20231107	092900	5459600	99600	99700	99700	99600	2
555	20231107	092800	5260300	99800	99800	99800	99800	1
556	20231107	092700	5160500	99800	99800	99800	99800	0
557	20231107	092600	5160500	99800	99800	99800	99800	0
558	20231107	092500	5160500	99800	99800	99800	99800	1
559	20231107	092400	5060700	99900	99900	99900	99900	0
560	20231107	092300	5060700	99900	99900	99900	99900	1
561	20231107	092200	4960800	100400	100400	100400	100400	0
562	20231107	092100	4960800	100400	100400	100400	100400	0
563	20231107	092000	4960800	100400	100400	100400	100400	0
564	20231107	091900	4960800	100400	100400	100400	100400	0
565	20231107	091800	4960800	100400	100400	100400	100400	0
566	20231107	091700	4960800	100400	100400	100400	100400	0
567	20231107	091600	4960800	100400	100400	100400	100400	0
568	20231107	091500	4960800	100400	100400	100400	100400	0
569	20231107	091400	4960800	100400	100500	100500	100400	3
570	20231107	091300	4659400	100500	100500	100500	100500	0
571	20231107	091200	4659400	100500	100500	100500	100500	0
572	20231107	091100	4659400	100500	100500	100500	100500	1
573	20231107	091000	4558900	99200	99200	99200	99200	0
574	20231107	090900	4558900	99200	99200	99200	99200	0
575	20231107	090800	4558900	99200	99200	99200	99200	0
576	20231107	090700	4558900	99200	99200	99200	99200	0
577	20231107	090600	4558900	99200	99200	99200	99200	0
578	20231107	090500	4558900	99200	99200	99200	99200	0
579	20231107	090400	4558900	99200	99200	99200	99200	3
580	20231107	090300	4261300	99100	99100	99100	99100	0
581	20231107	090200	4261300	99100	99100	99100	99100	0
582	20231107	090100	4261300	99100	99100	99100	99100	0
583	20231107	090000	4261300	99100	99100	99100	99100	43