KissMeData/337840/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	210700	15889000	18300	18290	18300	18290	7
3	20231103	210600	15889000	18300	18300	18300	18300	0
4	20231103	210500	15889000	18300	18300	18300	18300	0
5	20231103	210400	15889000	18300	18300	18300	18300	0
6	20231103	210300	15889000	18300	18300	18300	18300	0
7	20231103	210200	15889000	18300	18300	18300	18300	0
8	20231103	210100	15889000	18300	18300	18300	18300	0
9	20231103	210000	15889000	18300	18300	18300	18300	0
10	20231103	205900	15889000	18300	18300	18300	18300	0
11	20231103	205800	15889000	18300	18300	18300	18300	0
12	20231103	205700	15889000	18300	18300	18300	18300	0
13	20231103	205600	15889000	18300	18300	18300	18300	0
14	20231103	205500	15889000	18300	18300	18300	18300	0
15	20231103	205400	15889000	18300	18300	18300	18300	0
16	20231103	205300	15889000	18300	18300	18300	18300	0
17	20231103	205200	15889000	18300	18300	18300	18300	0
18	20231103	205100	15889000	18300	18300	18300	18300	0
19	20231103	205000	15889000	18300	18300	18300	18300	0
20	20231103	204900	15889000	18300	18300	18300	18300	0
21	20231103	204800	15889000	18300	18300	18300	18300	0
22	20231103	204700	15889000	18300	18300	18300	18300	0
23	20231103	204600	15889000	18300	18300	18300	18300	0
24	20231103	204500	15889000	18300	18300	18300	18300	0
25	20231103	204400	15889000	18300	18300	18300	18300	0
26	20231103	204300	15889000	18300	18300	18300	18300	0
27	20231103	204200	15889000	18300	18300	18300	18300	0
28	20231103	204100	15889000	18300	18300	18300	18300	0
29	20231103	204000	15889000	18300	18300	18300	18300	0
30	20231103	203900	15889000	18300	18300	18300	18300	0
31	20231103	203800	15889000	18300	18300	18300	18300	0
32	20231103	203700	15889000	18300	18290	18300	18290	7
33	20231103	203600	15889000	18300	18300	18300	18300	0
34	20231103	203500	15889000	18300	18300	18300	18300	0
35	20231103	203400	15889000	18300	18300	18300	18300	0
36	20231103	203300	15889000	18300	18300	18300	18300	0
37	20231103	203200	15889000	18300	18300	18300	18300	0
38	20231103	203100	15889000	18300	18300	18300	18300	0
39	20231103	203000	15889000	18300	18300	18300	18300	0
40	20231103	202900	15889000	18300	18300	18300	18300	0
41	20231103	202800	15889000	18300	18300	18300	18300	0
42	20231103	202700	15889000	18300	18300	18300	18300	0
43	20231103	202600	15889000	18300	18300	18300	18300	0
44	20231103	202500	15889000	18300	18300	18300	18300	0
45	20231103	202400	15889000	18300	18300	18300	18300	0
46	20231103	202300	15889000	18300	18300	18300	18300	0
47	20231103	202200	15889000	18300	18300	18300	18300	0
48	20231103	202100	15889000	18300	18300	18300	18300	0
49	20231103	202000	15889000	18300	18300	18300	18300	0
50	20231103	201900	15889000	18300	18300	18300	18300	0
51	20231103	201800	15889000	18300	18300	18300	18300	0
52	20231103	201700	15889000	18300	18300	18300	18300	0
53	20231103	201600	15889000	18300	18300	18300	18300	0
54	20231103	201500	15889000	18300	18300	18300	18300	0
55	20231103	201400	15889000	18300	18300	18300	18300	0
56	20231103	201300	15889000	18300	18300	18300	18300	0
57	20231103	201200	15889000	18300	18300	18300	18300	0
58	20231103	201100	15889000	18300	18300	18300	18300	0
59	20231103	201000	15889000	18300	18300	18300	18300	0
60	20231103	200900	15889000	18300	18300	18300	18300	0
61	20231103	200800	15889000	18300	18300	18300	18300	0
62	20231103	200700	15889000	18300	18290	18300	18290	7
63	20231103	200600	15889000	18300	18300	18300	18300	0
64	20231103	200500	15889000	18300	18300	18300	18300	0
65	20231103	200400	15889000	18300	18300	18300	18300	0
66	20231103	200300	15889000	18300	18300	18300	18300	0
67	20231103	200200	15889000	18300	18300	18300	18300	0
68	20231103	200100	15889000	18300	18300	18300	18300	0
69	20231103	200000	15889000	18300	18300	18300	18300	0
70	20231103	195900	15889000	18300	18300	18300	18300	0
71	20231103	195800	15889000	18300	18300	18300	18300	0
72	20231103	195700	15889000	18300	18300	18300	18300	0
73	20231103	195600	15889000	18300	18300	18300	18300	0
74	20231103	195500	15889000	18300	18300	18300	18300	0
75	20231103	195400	15889000	18300	18300	18300	18300	0
76	20231103	195300	15889000	18300	18300	18300	18300	0
77	20231103	195200	15889000	18300	18300	18300	18300	0
78	20231103	195100	15889000	18300	18300	18300	18300	0
79	20231103	195000	15889000	18300	18300	18300	18300	0
80	20231103	194900	15889000	18300	18300	18300	18300	0
81	20231103	194800	15889000	18300	18300	18300	18300	0
82	20231103	194700	15889000	18300	18300	18300	18300	0
83	20231103	194600	15889000	18300	18300	18300	18300	0
84	20231103	194500	15889000	18300	18300	18300	18300	0
85	20231103	194400	15889000	18300	18300	18300	18300	0
86	20231103	194300	15889000	18300	18300	18300	18300	0
87	20231103	194200	15889000	18300	18300	18300	18300	0
88	20231103	194100	15889000	18300	18300	18300	18300	0
89	20231103	194000	15889000	18300	18300	18300	18300	0
90	20231103	193900	15889000	18300	18300	18300	18300	0
91	20231103	193800	15889000	18300	18300	18300	18300	0
92	20231103	193700	15889000	18300	18290	18300	18290	7
93	20231103	193600	15889000	18300	18300	18300	18300	0
94	20231103	193500	15889000	18300	18300	18300	18300	0
95	20231103	193400	15889000	18300	18300	18300	18300	0
96	20231103	193300	15889000	18300	18300	18300	18300	0
97	20231103	193200	15889000	18300	18300	18300	18300	0
98	20231103	193100	15889000	18300	18300	18300	18300	0
99	20231103	193000	15889000	18300	18300	18300	18300	0
100	20231103	192900	15889000	18300	18300	18300	18300	0
101	20231103	192800	15889000	18300	18300	18300	18300	0
102	20231103	192700	15889000	18300	18300	18300	18300	0
103	20231103	192600	15889000	18300	18300	18300	18300	0
104	20231103	192500	15889000	18300	18300	18300	18300	0
105	20231103	192400	15889000	18300	18300	18300	18300	0
106	20231103	192300	15889000	18300	18300	18300	18300	0
107	20231103	192200	15889000	18300	18300	18300	18300	0
108	20231103	192100	15889000	18300	18300	18300	18300	0
109	20231103	192000	15889000	18300	18300	18300	18300	0
110	20231103	191900	15889000	18300	18300	18300	18300	0
111	20231103	191800	15889000	18300	18300	18300	18300	0
112	20231103	191700	15889000	18300	18300	18300	18300	0
113	20231103	191600	15889000	18300	18300	18300	18300	0
114	20231103	191500	15889000	18300	18300	18300	18300	0
115	20231103	191400	15889000	18300	18300	18300	18300	0
116	20231103	191300	15889000	18300	18300	18300	18300	0
117	20231103	191200	15889000	18300	18300	18300	18300	0
118	20231103	191100	15889000	18300	18300	18300	18300	0
119	20231103	191000	15889000	18300	18300	18300	18300	0
120	20231103	190900	15889000	18300	18300	18300	18300	0
121	20231103	190800	15889000	18300	18300	18300	18300	0
122	20231103	190700	15889000	18300	18290	18300	18290	7
123	20231103	190600	15889000	18300	18300	18300	18300	0
124	20231103	190500	15889000	18300	18300	18300	18300	0
125	20231103	190400	15889000	18300	18300	18300	18300	0
126	20231103	190300	15889000	18300	18300	18300	18300	0
127	20231103	190200	15889000	18300	18300	18300	18300	0
128	20231103	190100	15889000	18300	18300	18300	18300	0
129	20231103	190000	15889000	18300	18300	18300	18300	0
130	20231103	185900	15889000	18300	18300	18300	18300	0
131	20231103	185800	15889000	18300	18300	18300	18300	0
132	20231103	185700	15889000	18300	18300	18300	18300	0
133	20231103	185600	15889000	18300	18300	18300	18300	0
134	20231103	185500	15889000	18300	18300	18300	18300	0
135	20231103	185400	15889000	18300	18300	18300	18300	0
136	20231103	185300	15889000	18300	18300	18300	18300	0
137	20231103	185200	15889000	18300	18300	18300	18300	0
138	20231103	185100	15889000	18300	18300	18300	18300	0
139	20231103	185000	15889000	18300	18300	18300	18300	0
140	20231103	184900	15889000	18300	18300	18300	18300	0
141	20231103	184800	15889000	18300	18300	18300	18300	0
142	20231103	184700	15889000	18300	18300	18300	18300	0
143	20231103	184600	15889000	18300	18300	18300	18300	0
144	20231103	184500	15889000	18300	18300	18300	18300	0
145	20231103	184400	15889000	18300	18300	18300	18300	0
146	20231103	184300	15889000	18300	18300	18300	18300	0
147	20231103	184200	15889000	18300	18300	18300	18300	0
148	20231103	184100	15889000	18300	18300	18300	18300	0
149	20231103	184000	15889000	18300	18300	18300	18300	0
150	20231103	183900	15889000	18300	18300	18300	18300	0
151	20231103	183800	15889000	18300	18300	18300	18300	0
152	20231103	183700	15889000	18300	18290	18300	18290	7
153	20231103	183600	15889000	18300	18300	18300	18300	0
154	20231103	183500	15889000	18300	18300	18300	18300	0
155	20231103	183400	15889000	18300	18300	18300	18300	0
156	20231103	183300	15889000	18300	18300	18300	18300	0
157	20231103	183200	15889000	18300	18300	18300	18300	0
158	20231103	183100	15889000	18300	18300	18300	18300	0
159	20231103	183000	15889000	18300	18300	18300	18300	0
160	20231103	182900	15889000	18300	18300	18300	18300	0
161	20231103	182800	15889000	18300	18300	18300	18300	0
162	20231103	182700	15889000	18300	18300	18300	18300	0
163	20231103	182600	15889000	18300	18300	18300	18300	0
164	20231103	182500	15889000	18300	18300	18300	18300	0
165	20231103	182400	15889000	18300	18300	18300	18300	0
166	20231103	182300	15889000	18300	18300	18300	18300	0
167	20231103	182200	15889000	18300	18300	18300	18300	0
168	20231103	182100	15889000	18300	18300	18300	18300	0
169	20231103	182000	15889000	18300	18300	18300	18300	0
170	20231103	181900	15889000	18300	18300	18300	18300	0
171	20231103	181800	15889000	18300	18300	18300	18300	0
172	20231103	181700	15889000	18300	18300	18300	18300	0
173	20231103	181600	15889000	18300	18300	18300	18300	0
174	20231103	181500	15889000	18300	18300	18300	18300	0
175	20231103	181400	15889000	18300	18300	18300	18300	0
176	20231103	181300	15889000	18300	18300	18300	18300	0
177	20231103	181200	15889000	18300	18300	18300	18300	0
178	20231103	181100	15889000	18300	18300	18300	18300	0
179	20231103	181000	15889000	18300	18300	18300	18300	0
180	20231103	180900	15889000	18300	18300	18300	18300	0
181	20231103	180800	15889000	18300	18300	18300	18300	0
182	20231103	180700	15889000	18300	18290	18300	18290	7
183	20231103	180600	15889000	18300	18300	18300	18300	0
184	20231103	180500	15889000	18300	18300	18300	18300	0
185	20231103	180400	15889000	18300	18300	18300	18300	0
186	20231103	180300	15889000	18300	18300	18300	18300	0
187	20231103	180200	15889000	18300	18300	18300	18300	0
188	20231103	180100	15889000	18300	18300	18300	18300	0
189	20231103	180000	15889000	18300	18300	18300	18300	0
190	20231103	175900	15889000	18300	18300	18300	18300	0
191	20231103	175800	15889000	18300	18300	18300	18300	0
192	20231103	175700	15889000	18300	18300	18300	18300	0
193	20231103	175600	15889000	18300	18300	18300	18300	0
194	20231103	175500	15889000	18300	18300	18300	18300	0
195	20231103	175400	15889000	18300	18300	18300	18300	0
196	20231103	175300	15889000	18300	18300	18300	18300	0
197	20231103	175200	15889000	18300	18300	18300	18300	0
198	20231103	175100	15889000	18300	18300	18300	18300	0
199	20231103	175000	15889000	18300	18300	18300	18300	0
200	20231103	174900	15889000	18300	18300	18300	18300	0
201	20231103	174800	15889000	18300	18300	18300	18300	0
202	20231103	174700	15889000	18300	18300	18300	18300	0
203	20231103	174600	15889000	18300	18300	18300	18300	0
204	20231103	174500	15889000	18300	18300	18300	18300	0
205	20231103	174400	15889000	18300	18300	18300	18300	0
206	20231103	174300	15889000	18300	18300	18300	18300	0
207	20231103	174200	15889000	18300	18300	18300	18300	0
208	20231103	174100	15889000	18300	18300	18300	18300	0
209	20231103	174000	15889000	18300	18300	18300	18300	0
210	20231103	173900	15889000	18300	18300	18300	18300	0
211	20231103	173800	15889000	18300	18300	18300	18300	0
212	20231103	173700	15889000	18300	18290	18300	18290	7
213	20231103	173600	15889000	18300	18300	18300	18300	0
214	20231103	173500	15889000	18300	18300	18300	18300	0
215	20231103	173400	15889000	18300	18300	18300	18300	0
216	20231103	173300	15889000	18300	18300	18300	18300	0
217	20231103	173200	15889000	18300	18300	18300	18300	0
218	20231103	173100	15889000	18300	18300	18300	18300	0
219	20231103	173000	15889000	18300	18300	18300	18300	0
220	20231103	172900	15889000	18300	18300	18300	18300	0
221	20231103	172800	15889000	18300	18300	18300	18300	0
222	20231103	172700	15889000	18300	18300	18300	18300	0
223	20231103	172600	15889000	18300	18300	18300	18300	0
224	20231103	172500	15889000	18300	18300	18300	18300	0
225	20231103	172400	15889000	18300	18300	18300	18300	0
226	20231103	172300	15889000	18300	18300	18300	18300	0
227	20231103	172200	15889000	18300	18300	18300	18300	0
228	20231103	172100	15889000	18300	18300	18300	18300	0
229	20231103	172000	15889000	18300	18300	18300	18300	0
230	20231103	171900	15889000	18300	18300	18300	18300	0
231	20231103	171800	15889000	18300	18300	18300	18300	0
232	20231103	171700	15889000	18300	18300	18300	18300	0
233	20231103	171600	15889000	18300	18300	18300	18300	0
234	20231103	171500	15889000	18300	18300	18300	18300	0
235	20231103	171400	15889000	18300	18300	18300	18300	0
236	20231103	171300	15889000	18300	18300	18300	18300	0
237	20231103	171200	15889000	18300	18300	18300	18300	0
238	20231103	171100	15889000	18300	18300	18300	18300	0
239	20231103	171000	15889000	18300	18300	18300	18300	0
240	20231103	170900	15889000	18300	18300	18300	18300	0
241	20231103	170800	15889000	18300	18300	18300	18300	0
242	20231103	170700	15889000	18300	18290	18300	18290	7
243	20231103	170600	15889000	18300	18300	18300	18300	0
244	20231103	170500	15889000	18300	18300	18300	18300	0
245	20231103	170400	15889000	18300	18300	18300	18300	0
246	20231103	170300	15889000	18300	18300	18300	18300	0
247	20231103	170200	15889000	18300	18300	18300	18300	0
248	20231103	170100	15889000	18300	18300	18300	18300	0
249	20231103	170000	15889000	18300	18300	18300	18300	0
250	20231103	165900	15889000	18300	18300	18300	18300	0
251	20231103	165800	15889000	18300	18300	18300	18300	0
252	20231103	165700	15889000	18300	18300	18300	18300	0
253	20231103	165600	15889000	18300	18300	18300	18300	0
254	20231103	165500	15889000	18300	18300	18300	18300	0
255	20231103	165400	15889000	18300	18300	18300	18300	0
256	20231103	165300	15889000	18300	18300	18300	18300	0
257	20231103	165200	15889000	18300	18300	18300	18300	0
258	20231103	165100	15889000	18300	18300	18300	18300	0
259	20231103	165000	15889000	18300	18300	18300	18300	0
260	20231103	164900	15889000	18300	18300	18300	18300	0
261	20231103	164800	15889000	18300	18300	18300	18300	0
262	20231103	164700	15889000	18300	18300	18300	18300	0
263	20231103	164600	15889000	18300	18300	18300	18300	0
264	20231103	164500	15889000	18300	18300	18300	18300	0
265	20231103	164400	15889000	18300	18300	18300	18300	0
266	20231103	164300	15889000	18300	18300	18300	18300	0
267	20231103	164200	15889000	18300	18300	18300	18300	0
268	20231103	164100	15889000	18300	18300	18300	18300	0
269	20231103	164000	15889000	18300	18300	18300	18300	0
270	20231103	163900	15889000	18300	18300	18300	18300	0
271	20231103	163800	15889000	18300	18300	18300	18300	0
272	20231103	163700	15889000	18300	18290	18300	18290	7
273	20231103	163600	15889000	18300	18300	18300	18300	0
274	20231103	163500	15889000	18300	18300	18300	18300	0
275	20231103	163400	15889000	18300	18300	18300	18300	0
276	20231103	163300	15889000	18300	18300	18300	18300	0
277	20231103	163200	15889000	18300	18300	18300	18300	0
278	20231103	163100	15889000	18300	18300	18300	18300	0
279	20231103	163000	15889000	18300	18300	18300	18300	0
280	20231103	162900	15889000	18300	18300	18300	18300	0
281	20231103	162800	15889000	18300	18300	18300	18300	0
282	20231103	162700	15889000	18300	18300	18300	18300	0
283	20231103	162600	15889000	18300	18300	18300	18300	0
284	20231103	162500	15889000	18300	18300	18300	18300	0
285	20231103	162400	15889000	18300	18300	18300	18300	0
286	20231103	162300	15889000	18300	18300	18300	18300	0
287	20231103	162200	15889000	18300	18300	18300	18300	0
288	20231103	162100	15889000	18300	18300	18300	18300	0
289	20231103	162000	15889000	18300	18300	18300	18300	0
290	20231103	161900	15889000	18300	18300	18300	18300	0
291	20231103	161800	15889000	18300	18300	18300	18300	0
292	20231103	161700	15889000	18300	18300	18300	18300	0
293	20231103	161600	15889000	18300	18300	18300	18300	0
294	20231103	161500	15889000	18300	18300	18300	18300	0
295	20231103	161400	15889000	18300	18300	18300	18300	0
296	20231103	161300	15889000	18300	18300	18300	18300	0
297	20231103	161200	15889000	18300	18300	18300	18300	0
298	20231103	161100	15889000	18300	18300	18300	18300	0
299	20231103	161000	15889000	18300	18300	18300	18300	0
300	20231103	160900	15889000	18300	18300	18300	18300	0
301	20231103	160800	15889000	18300	18300	18300	18300	0
302	20231103	160700	15889000	18300	18290	18300	18290	7
303	20231103	160600	15889000	18300	18300	18300	18300	0
304	20231103	160500	15889000	18300	18300	18300	18300	0
305	20231103	160400	15889000	18300	18300	18300	18300	0
306	20231103	160300	15889000	18300	18300	18300	18300	0
307	20231103	160200	15889000	18300	18300	18300	18300	0
308	20231103	160100	15889000	18300	18300	18300	18300	0
309	20231103	160000	15889000	18300	18300	18300	18300	0
310	20231103	155900	15889000	18300	18300	18300	18300	0
311	20231103	155800	15889000	18300	18300	18300	18300	0
312	20231103	155700	15889000	18300	18300	18300	18300	0
313	20231103	155600	15889000	18300	18300	18300	18300	0
314	20231103	155500	15889000	18300	18300	18300	18300	0
315	20231103	155400	15889000	18300	18300	18300	18300	0
316	20231103	155300	15889000	18300	18300	18300	18300	0
317	20231103	155200	15889000	18300	18300	18300	18300	0
318	20231103	155100	15889000	18300	18300	18300	18300	0
319	20231103	155000	15889000	18300	18300	18300	18300	0
320	20231103	154900	15889000	18300	18300	18300	18300	0
321	20231103	154800	15889000	18300	18300	18300	18300	0
322	20231103	154700	15889000	18300	18300	18300	18300	0
323	20231103	154600	15889000	18300	18300	18300	18300	0
324	20231103	154500	15889000	18300	18300	18300	18300	0
325	20231103	154400	15889000	18300	18300	18300	18300	0
326	20231103	154300	15889000	18300	18300	18300	18300	0
327	20231103	154200	15889000	18300	18300	18300	18300	0
328	20231103	154100	15889000	18300	18300	18300	18300	0
329	20231103	154000	15889000	18300	18300	18300	18300	0
330	20231103	153900	15889000	18300	18300	18300	18300	0
331	20231103	153800	15889000	18300	18300	18300	18300	0
332	20231103	153700	15889000	18300	18290	18300	18290	7
333	20231103	153600	15889000	18300	18300	18300	18300	0
334	20231103	153500	15889000	18300	18300	18300	18300	0
335	20231103	153400	15889000	18300	18300	18300	18300	0
336	20231103	153300	15889000	18300	18300	18300	18300	0
337	20231103	153200	15889000	18300	18300	18300	18300	0
338	20231103	153100	15889000	18300	18300	18300	18300	0
339	20231103	153000	15889000	18300	18300	18300	18300	0
340	20231103	152900	15889000	18300	18300	18300	18300	0
341	20231103	152800	15889000	18300	18300	18300	18300	0
342	20231103	152700	15889000	18300	18300	18300	18300	0
343	20231103	152600	15889000	18300	18300	18300	18300	0
344	20231103	152500	15889000	18300	18300	18300	18300	0
345	20231103	152400	15889000	18300	18300	18300	18300	0
346	20231103	152300	15889000	18300	18300	18300	18300	0
347	20231103	152200	15889000	18300	18300	18300	18300	0
348	20231103	152100	15889000	18300	18300	18300	18300	0
349	20231103	152000	15889000	18300	18300	18300	18300	0
350	20231103	151900	15889000	18300	18300	18300	18300	0
351	20231103	151800	15889000	18300	18300	18300	18300	0
352	20231103	151700	15889000	18300	18300	18300	18300	0
353	20231103	151600	15889000	18300	18300	18300	18300	0
354	20231103	151500	15889000	18300	18300	18300	18300	0
355	20231103	151400	15889000	18300	18300	18300	18300	0
356	20231103	151300	15889000	18300	18300	18300	18300	0
357	20231103	151200	15889000	18300	18300	18300	18300	0
358	20231103	151100	15889000	18300	18300	18300	18300	0
359	20231103	151000	15889000	18300	18300	18300	18300	0
360	20231103	150900	15889000	18300	18300	18300	18300	0
361	20231103	150800	15889000	18300	18300	18300	18300	0
362	20231103	150700	15889000	18300	18300	18300	18300	0
363	20231103	150600	15889000	18300	18300	18300	18300	0
364	20231103	150500	15889000	18300	18300	18300	18300	0
365	20231103	150400	15889000	18300	18300	18300	18300	0
366	20231103	150300	15889000	18300	18300	18300	18300	0
367	20231103	150200	15889000	18300	18300	18300	18300	0
368	20231103	150100	15889000	18300	18300	18300	18300	0
369	20231103	150000	15889000	18300	18300	18300	18300	0
370	20231103	145900	15889000	18300	18300	18300	18300	0
371	20231103	145800	15889000	18300	18300	18300	18300	0
372	20231103	145700	15889000	18300	18300	18300	18300	0
373	20231103	145600	15889000	18300	18300	18300	18300	0
374	20231103	145500	15889000	18300	18300	18300	18300	0
375	20231103	145400	15889000	18300	18300	18300	18300	0
376	20231103	145300	15889000	18300	18300	18300	18300	0
377	20231103	145200	15889000	18300	18300	18300	18300	0
378	20231103	145100	15889000	18300	18300	18300	18300	0
379	20231103	145000	15889000	18300	18300	18300	18300	0
380	20231103	144900	15889000	18300	18300	18300	18300	0
381	20231103	144800	15889000	18300	18300	18300	18300	0
382	20231103	144700	15889000	18300	18300	18300	18300	0
383	20231103	144600	15889000	18300	18300	18300	18300	0
384	20231103	144500	15889000	18300	18300	18300	18300	0
385	20231103	144400	15889000	18300	18300	18300	18300	0
386	20231103	144300	15889000	18300	18300	18300	18300	0
387	20231103	144200	15889000	18300	18300	18300	18300	0
388	20231103	144100	15889000	18300	18300	18300	18300	0
389	20231103	144000	15889000	18300	18300	18300	18300	0
390	20231103	143900	15889000	18300	18300	18300	18300	0
391	20231103	143800	15889000	18300	18300	18300	18300	0
392	20231103	143700	15889000	18300	18300	18300	18300	0
393	20231103	143600	15889000	18300	18300	18300	18300	0
394	20231103	143500	15889000	18300	18300	18300	18300	0
395	20231103	143400	15889000	18300	18300	18300	18300	0
396	20231103	143300	15889000	18300	18300	18300	18300	0
397	20231103	143200	15889000	18300	18300	18300	18300	0
398	20231103	143100	15889000	18300	18300	18300	18300	0
399	20231103	143000	15889000	18300	18300	18300	18300	0
400	20231103	142900	15889000	18300	18300	18300	18300	0
401	20231103	142800	15889000	18300	18290	18300	18290	7
402	20231103	142700	15760960	18290	18290	18290	18290	1
403	20231103	142600	15742670	18020	18020	18020	18020	1
404	20231103	142500	15724650	18300	18300	18300	18300	2
405	20231103	142400	15688050	18100	18100	18100	18100	0
406	20231103	142300	15688050	18100	18110	18110	18100	130
407	20231103	142200	13334840	18320	18320	18320	18320	0
408	20231103	142100	13334840	18320	18320	18320	18320	0
409	20231103	142000	13334840	18320	18320	18320	18320	0
410	20231103	141900	13334840	18320	18320	18320	18320	0
411	20231103	141800	13334840	18320	18320	18320	18320	0
412	20231103	141700	13334840	18320	18320	18320	18320	0
413	20231103	141600	13334840	18320	18320	18320	18320	0
414	20231103	141500	13334840	18320	18320	18320	18320	0
415	20231103	141400	13334840	18320	18320	18320	18320	0
416	20231103	141300	13334840	18320	18320	18320	18320	0
417	20231103	141200	13334840	18320	18320	18320	18320	0
418	20231103	141100	13334840	18320	18320	18320	18320	0
419	20231103	141000	13334840	18320	18320	18320	18320	0
420	20231103	140900	13334840	18320	18320	18320	18320	0
421	20231103	140800	13334840	18320	18320	18320	18320	0
422	20231103	140700	13334840	18320	18320	18320	18320	0
423	20231103	140600	13334840	18320	18320	18320	18320	0
424	20231103	140500	13334840	18320	18320	18320	18320	0
425	20231103	140400	13334840	18320	18320	18320	18320	0
426	20231103	140300	13334840	18320	18320	18320	18320	0
427	20231103	140200	13334840	18320	18320	18320	18320	0
428	20231103	140100	13334840	18320	18320	18320	18320	0
429	20231103	140000	13334840	18320	18320	18320	18320	1
430	20231103	135900	13316520	18350	18350	18350	18350	0
431	20231103	135800	13316520	18350	18350	18350	18350	0
432	20231103	135700	13316520	18350	18350	18350	18350	0
433	20231103	135600	13316520	18350	18350	18350	18350	0
434	20231103	135500	13316520	18350	18350	18350	18350	0
435	20231103	135400	13316520	18350	18350	18350	18350	0
436	20231103	135300	13316520	18350	18350	18350	18350	0
437	20231103	135200	13316520	18350	18350	18350	18350	0
438	20231103	135100	13316520	18350	18350	18350	18350	0
439	20231103	135000	13316520	18350	18350	18350	18350	0
440	20231103	134900	13316520	18350	18350	18350	18350	0
441	20231103	134800	13316520	18350	18350	18350	18350	0
442	20231103	134700	13316520	18350	18350	18350	18350	0
443	20231103	134600	13316520	18350	18350	18350	18350	0
444	20231103	134500	13316520	18350	18350	18350	18350	0
445	20231103	134400	13316520	18350	18350	18350	18350	0
446	20231103	134300	13316520	18350	18350	18350	18350	0
447	20231103	134200	13316520	18350	18350	18350	18350	0
448	20231103	134100	13316520	18350	18350	18350	18350	0
449	20231103	134000	13316520	18350	18350	18350	18350	0
450	20231103	133900	13316520	18350	18350	18350	18350	0
451	20231103	133800	13316520	18350	18350	18350	18350	0
452	20231103	133700	13316520	18350	18350	18350	18350	0
453	20231103	133600	13316520	18350	18350	18350	18350	0
454	20231103	133500	13316520	18350	18350	18350	18350	0
455	20231103	133400	13316520	18350	18350	18350	18350	0
456	20231103	133300	13316520	18350	18350	18350	18350	0
457	20231103	133200	13316520	18350	18350	18350	18350	0
458	20231103	133100	13316520	18350	18350	18350	18350	0
459	20231103	133000	13316520	18350	18350	18350	18350	0
460	20231103	132900	13316520	18350	18350	18350	18350	0
461	20231103	132800	13316520	18350	18350	18350	18350	0
462	20231103	132700	13316520	18350	18350	18350	18350	0
463	20231103	132600	13316520	18350	18350	18350	18350	0
464	20231103	132500	13316520	18350	18350	18350	18350	0
465	20231103	132400	13316520	18350	18350	18350	18350	0
466	20231103	132300	13316520	18350	18350	18350	18350	0
467	20231103	132200	13316520	18350	18350	18350	18350	0
468	20231103	132100	13316520	18350	18350	18350	18350	0
469	20231103	132000	13316520	18350	18350	18350	18350	0
470	20231103	131900	13316520	18350	18350	18350	18350	0
471	20231103	131800	13316520	18350	18350	18350	18350	0
472	20231103	131700	13316520	18350	18350	18350	18350	0
473	20231103	131600	13316520	18350	18350	18350	18350	0
474	20231103	131500	13316520	18350	18350	18350	18350	0
475	20231103	131400	13316520	18350	18350	18350	18350	0
476	20231103	131300	13316520	18350	18350	18350	18350	0
477	20231103	131200	13316520	18350	18350	18350	18350	0
478	20231103	131100	13316520	18350	18350	18350	18350	0
479	20231103	131000	13316520	18350	18350	18350	18350	0
480	20231103	130900	13316520	18350	18350	18350	18350	0
481	20231103	130800	13316520	18350	18350	18350	18350	0
482	20231103	130700	13316520	18350	18350	18350	18350	0
483	20231103	130600	13316520	18350	18350	18350	18350	0
484	20231103	130500	13316520	18350	18350	18350	18350	0
485	20231103	130400	13316520	18350	18350	18350	18350	0
486	20231103	130300	13316520	18350	18350	18350	18350	0
487	20231103	130200	13316520	18350	18350	18350	18350	0
488	20231103	130100	13316520	18350	18350	18350	18350	0
489	20231103	130000	13316520	18350	18350	18350	18350	0
490	20231103	125900	13316520	18350	18350	18350	18350	0
491	20231103	125800	13316520	18350	18350	18350	18350	0
492	20231103	125700	13316520	18350	18350	18350	18350	0
493	20231103	125600	13316520	18350	18350	18350	18350	0
494	20231103	125500	13316520	18350	18350	18350	18350	0
495	20231103	125400	13316520	18350	18350	18350	18350	0
496	20231103	125300	13316520	18350	18350	18350	18350	0
497	20231103	125200	13316520	18350	18350	18350	18350	0
498	20231103	125100	13316520	18350	18350	18350	18350	0
499	20231103	125000	13316520	18350	18350	18350	18350	0
500	20231103	124900	13316520	18350	18350	18350	18350	0
501	20231103	124800	13316520	18350	18350	18350	18350	0
502	20231103	124700	13316520	18350	18350	18350	18350	0
503	20231103	124600	13316520	18350	18350	18350	18350	0
504	20231103	124500	13316520	18350	18350	18350	18350	0
505	20231103	124400	13316520	18350	18350	18350	18350	0
506	20231103	124300	13316520	18350	18350	18350	18350	0
507	20231103	124200	13316520	18350	18350	18350	18350	0
508	20231103	124100	13316520	18350	18350	18350	18350	0
509	20231103	124000	13316520	18350	18350	18350	18350	0
510	20231103	123900	13316520	18350	18350	18350	18350	0
511	20231103	123800	13316520	18350	18350	18350	18350	0
512	20231103	123700	13316520	18350	18350	18350	18350	0
513	20231103	123600	13316520	18350	18350	18350	18350	0
514	20231103	123500	13316520	18350	18350	18350	18350	0
515	20231103	123400	13316520	18350	18350	18350	18350	0
516	20231103	123300	13316520	18350	18350	18350	18350	0
517	20231103	123200	13316520	18350	18350	18350	18350	1
518	20231103	123100	13298170	18110	18110	18110	18110	0
519	20231103	123000	13298170	18110	18110	18110	18110	0
520	20231103	122900	13298170	18110	18110	18110	18110	0
521	20231103	122800	13298170	18110	18110	18110	18110	0
522	20231103	122700	13298170	18110	18110	18110	18110	0
523	20231103	122600	13298170	18110	18160	18160	18110	150
524	20231103	122500	10578130	18400	18400	18400	18400	0
525	20231103	122400	10578130	18400	18400	18400	18400	0
526	20231103	122300	10578130	18400	18400	18400	18400	0
527	20231103	122200	10578130	18400	18400	18400	18400	0
528	20231103	122100	10578130	18400	18400	18400	18400	0
529	20231103	122000	10578130	18400	18400	18400	18400	0
530	20231103	121900	10578130	18400	18400	18400	18400	0
531	20231103	121800	10578130	18400	18400	18400	18400	0
532	20231103	121700	10578130	18400	18400	18400	18400	0
533	20231103	121600	10578130	18400	18400	18400	18400	0
534	20231103	121500	10578130	18400	18400	18400	18400	0
535	20231103	121400	10578130	18400	18400	18400	18400	0
536	20231103	121300	10578130	18400	18400	18400	18400	0
537	20231103	121200	10578130	18400	18400	18400	18400	0
538	20231103	121100	10578130	18400	18400	18400	18400	11
539	20231103	121000	10375730	18400	18400	18400	18400	0
540	20231103	120900	10375730	18400	18400	18400	18400	0
541	20231103	120800	10375730	18400	18400	18400	18400	0
542	20231103	120700	10375730	18400	18400	18400	18400	0
543	20231103	120600	10375730	18400	18400	18400	18400	0
544	20231103	120500	10375730	18400	18400	18400	18400	0
545	20231103	120400	10375730	18400	18400	18400	18400	0
546	20231103	120300	10375730	18400	18400	18400	18400	0
547	20231103	120200	10375730	18400	18400	18400	18400	0
548	20231103	120100	10375730	18400	18400	18400	18400	0
549	20231103	120000	10375730	18400	18400	18400	18400	0
550	20231103	115900	10375730	18400	18400	18400	18400	0
551	20231103	115800	10375730	18400	18400	18400	18400	0
552	20231103	115700	10375730	18400	18400	18400	18400	0
553	20231103	115600	10375730	18400	18400	18400	18400	0
554	20231103	115500	10375730	18400	18400	18400	18400	0
555	20231103	115400	10375730	18400	18400	18400	18400	0
556	20231103	115300	10375730	18400	18400	18400	18400	0
557	20231103	115200	10375730	18400	18400	18400	18400	0
558	20231103	115100	10375730	18400	18400	18400	18400	0
559	20231103	115000	10375730	18400	18400	18400	18400	1
560	20231103	114900	10357330	18400	18400	18400	18400	0
561	20231103	114800	10357330	18400	18400	18400	18400	0
562	20231103	114700	10357330	18400	18400	18400	18400	0
563	20231103	114600	10357330	18400	18400	18400	18400	0
564	20231103	114500	10357330	18400	18400	18400	18400	0
565	20231103	114400	10357330	18400	18400	18400	18400	0
566	20231103	114300	10357330	18400	18400	18400	18400	5
567	20231103	114200	10265330	18400	18400	18400	18400	0
568	20231103	114100	10265330	18400	18400	18400	18400	0
569	20231103	114000	10265330	18400	18400	18400	18400	0
570	20231103	113900	10265330	18400	18400	18400	18400	0
571	20231103	113800	10265330	18400	18400	18400	18400	0
572	20231103	113700	10265330	18400	18400	18400	18400	0
573	20231103	113600	10265330	18400	18400	18400	18400	0
574	20231103	113500	10265330	18400	18400	18400	18400	0
575	20231103	113400	10265330	18400	18400	18400	18400	0
576	20231103	113300	10265330	18400	18400	18400	18400	0
577	20231103	113200	10265330	18400	18400	18400	18400	0
578	20231103	113100	10265330	18400	18400	18400	18400	0
579	20231103	113000	10265330	18400	18400	18400	18400	0
580	20231103	112900	10265330	18400	18400	18400	18400	0
581	20231103	112800	10265330	18400	18400	18400	18400	0
582	20231103	112700	10265330	18400	18400	18400	18400	5
583	20231103	112600	10173330	18400	18400	18400	18400	0
584	20231103	112500	10173330	18400	18400	18400	18400	0
585	20231103	112400	10173330	18400	18400	18400	18400	0
586	20231103	112300	10173330	18400	18400	18400	18400	0
587	20231103	112200	10173330	18400	18400	18400	18400	0
588	20231103	112100	10173330	18400	18400	18400	18400	0
589	20231103	112000	10173330	18400	18400	18400	18400	0
590	20231103	111900	10173330	18400	18400	18400	18400	0
591	20231103	111800	10173330	18400	18400	18400	18400	0
592	20231103	111700	10173330	18400	18400	18400	18400	0
593	20231103	111600	10173330	18400	18400	18400	18400	0
594	20231103	111500	10173330	18400	18400	18400	18400	0
595	20231103	111400	10173330	18400	18400	18400	18400	0
596	20231103	111300	10173330	18400	18400	18400	18400	0
597	20231103	111200	10173330	18400	18400	18400	18400	1
598	20231103	111100	10154930	18850	18850	18850	18850	0
599	20231103	111000	10154930	18850	18850	18850	18850	0
600	20231103	110900	10154930	18850	18850	18850	18850	0
601	20231103	110800	10154930	18850	18850	18850	18850	0
602	20231103	110700	10154930	18850	18850	18850	18850	0
603	20231103	110600	10154930	18850	18850	18850	18850	0
604	20231103	110500	10154930	18850	18850	18850	18850	0
605	20231103	110400	10154930	18850	18850	18850	18850	0
606	20231103	110300	10154930	18850	18850	18850	18850	0
607	20231103	110200	10154930	18850	18850	18850	18850	0
608	20231103	110100	10154930	18850	18850	18850	18850	0
609	20231103	110000	10154930	18850	18850	18850	18850	0
610	20231103	105900	10154930	18850	18850	18850	18850	0
611	20231103	105800	10154930	18850	18850	18850	18850	0
612	20231103	105700	10154930	18850	18850	18850	18850	0
613	20231103	105600	10154930	18850	18850	18850	18850	0
614	20231103	105500	10154930	18850	18850	18850	18850	0
615	20231103	105400	10154930	18850	18850	18850	18850	0
616	20231103	105300	10154930	18850	18850	18850	18850	0
617	20231103	105200	10154930	18850	18850	18850	18850	0
618	20231103	105100	10154930	18850	18850	18850	18850	0
619	20231103	105000	10154930	18850	18850	18850	18850	0
620	20231103	104900	10154930	18850	18850	18850	18850	0
621	20231103	104800	10154930	18850	18850	18850	18850	0
622	20231103	104700	10154930	18850	18850	18850	18850	0
623	20231103	104600	10154930	18850	18850	18850	18850	0
624	20231103	104500	10154930	18850	18850	18850	18850	0
625	20231103	104400	10154930	18850	18850	18850	18850	24
626	20231103	104300	9702530	18400	18400	18400	18400	0
627	20231103	104200	9702530	18400	18400	18400	18400	0
628	20231103	104100	9702530	18400	18400	18400	18400	50
629	20231103	104000	8782530	18400	18400	18400	18400	0
630	20231103	103900	8782530	18400	18400	18400	18400	0
631	20231103	103800	8782530	18400	18400	18400	18400	0
632	20231103	103700	8782530	18400	18400	18400	18400	0
633	20231103	103600	8782530	18400	18400	18400	18400	250
634	20231103	103500	4182530	18850	18850	18850	18850	0
635	20231103	103400	4182530	18850	18850	18850	18850	0
636	20231103	103300	4182530	18850	18850	18850	18850	0
637	20231103	103200	4182530	18850	18850	18850	18850	0
638	20231103	103100	4182530	18850	18850	18850	18850	0
639	20231103	103000	4182530	18850	18700	18850	18700	15
640	20231103	102900	3901880	18700	18700	18700	18700	0
641	20231103	102800	3901880	18700	18700	18700	18700	0
642	20231103	102700	3901880	18700	18690	18700	18690	29
643	20231103	102600	3359820	18690	18690	18690	18690	0
644	20231103	102500	3359820	18690	18690	18690	18690	0
645	20231103	102400	3359820	18690	18690	18690	18690	0
646	20231103	102300	3359820	18690	18690	18690	18690	0
647	20231103	102200	3359820	18690	18690	18690	18690	0
648	20231103	102100	3359820	18690	18690	18690	18690	0
649	20231103	102000	3359820	18690	18690	18690	18690	0
650	20231103	101900	3359820	18690	18690	18690	18690	0
651	20231103	101800	3359820	18690	18690	18690	18690	0
652	20231103	101700	3359820	18690	18690	18690	18690	0
653	20231103	101600	3359820	18690	18690	18690	18690	0
654	20231103	101500	3359820	18690	18690	18690	18690	0
655	20231103	101400	3359820	18690	18690	18690	18690	0
656	20231103	101300	3359820	18690	18690	18690	18690	0
657	20231103	101200	3359820	18690	18690	18690	18690	0
658	20231103	101100	3359820	18690	18690	18690	18690	0
659	20231103	101000	3359820	18690	18690	18690	18690	0
660	20231103	100900	3359820	18690	18690	18690	18690	0
661	20231103	100800	3359820	18690	18690	18690	18690	0
662	20231103	100700	3359820	18690	18690	18690	18690	0
663	20231103	100600	3359820	18690	18690	18690	18690	0
664	20231103	100500	3359820	18690	18690	18690	18690	0
665	20231103	100400	3359820	18690	18690	18690	18690	0
666	20231103	100300	3359820	18690	18690	18690	18690	0
667	20231103	100200	3359820	18690	18690	18690	18690	0
668	20231103	100100	3359820	18690	18690	18690	18690	0
669	20231103	100000	3359820	18690	18690	18690	18690	0
670	20231103	095900	3359820	18690	18690	18690	18690	0
671	20231103	095800	3359820	18690	18690	18690	18690	0
672	20231103	095700	3359820	18690	18690	18690	18690	0
673	20231103	095600	3359820	18690	18690	18690	18690	0
674	20231103	095500	3359820	18690	18690	18690	18690	0
675	20231103	095400	3359820	18690	18690	18690	18690	0
676	20231103	095300	3359820	18690	18690	18690	18690	0
677	20231103	095200	3359820	18690	18690	18690	18690	0
678	20231103	095100	3359820	18690	18690	18690	18690	0
679	20231103	095000	3359820	18690	18690	18690	18690	0
680	20231103	094900	3359820	18690	18690	18690	18690	0
681	20231103	094800	3359820	18690	18690	18690	18690	0
682	20231103	094700	3359820	18690	18690	18690	18690	0
683	20231103	094600	3359820	18690	18690	18690	18690	0
684	20231103	094500	3359820	18690	18690	18690	18690	0
685	20231103	094400	3359820	18690	18690	18690	18690	0
686	20231103	094300	3359820	18690	18690	18690	18690	10
687	20231103	094200	3172920	18690	18690	18690	18690	27
688	20231103	094100	2668290	18690	18690	18690	18690	0
689	20231103	094000	2668290	18690	18690	18690	18690	0
690	20231103	093900	2668290	18690	18400	18690	18400	24
691	20231103	093800	2226400	18400	18400	18400	18400	120
692	20231103	093700	18400	18400	18400	18400	18400	0
693	20231103	093600	18400	18400	18400	18400	18400	0
694	20231103	093500	18400	18400	18400	18400	18400	0
695	20231103	093400	18400	18400	18400	18400	18400	0
696	20231103	093300	18400	18400	18400	18400	18400	0
697	20231103	093200	18400	18400	18400	18400	18400	0
698	20231103	093100	18400	18400	18400	18400	18400	0
699	20231103	093000	18400	18400	18400	18400	18400	0
700	20231103	092900	18400	18400	18400	18400	18400	0
701	20231103	092800	18400	18400	18400	18400	18400	0
702	20231103	092700	18400	18400	18400	18400	18400	0
703	20231103	092600	18400	18400	18400	18400	18400	0
704	20231103	092500	18400	18400	18400	18400	18400	0
705	20231103	092400	18400	18400	18400	18400	18400	0
706	20231103	092300	18400	18400	18400	18400	18400	0
707	20231103	092200	18400	18400	18400	18400	18400	0
708	20231103	092100	18400	18400	18400	18400	18400	0
709	20231103	092000	18400	18400	18400	18400	18400	0
710	20231103	091900	18400	18400	18400	18400	18400	0
711	20231103	091800	18400	18400	18400	18400	18400	0
712	20231103	091700	18400	18400	18400	18400	18400	0
713	20231103	091600	18400	18400	18400	18400	18400	0
714	20231103	091500	18400	18400	18400	18400	18400	0
715	20231103	091400	18400	18400	18400	18400	18400	0
716	20231103	091300	18400	18400	18400	18400	18400	0
717	20231103	091200	18400	18400	18400	18400	18400	0
718	20231103	091100	18400	18400	18400	18400	18400	0
719	20231103	091000	18400	18400	18400	18400	18400	0
720	20231103	090900	18400	18400	18400	18400	18400	1
721	20231103	090800	0	18400	18400	18400	18400	0
722	20231103	090700	0	18400	18400	18400	18400	0
723	20231103	090600	0	18400	18400	18400	18400	0
724	20231103	090500	0	18400	18400	18400	18400	0
725	20231103	090400	0	18400	18400	18400	18400	0
726	20231103	090300	0	18400	18400	18400	18400	0
727	20231103	090200	0	18400	18400	18400	18400	0
728	20231103	090100	0	18400	18400	18400	18400	0
729	20231103	090000	0	18400	18400	18400	18400	0