KissMeData/092130/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	195700	67429760	13700	13700	13700	13700	696
3	20231103	195600	67429760	13700	13700	13700	13700	0
4	20231103	195500	67429760	13700	13700	13700	13700	0
5	20231103	195400	67429760	13700	13700	13700	13700	0
6	20231103	195300	67429760	13700	13700	13700	13700	0
7	20231103	195200	67429760	13700	13700	13700	13700	0
8	20231103	195100	67429760	13700	13700	13700	13700	0
9	20231103	195000	67429760	13700	13700	13700	13700	0
10	20231103	194900	67429760	13700	13700	13700	13700	0
11	20231103	194800	67429760	13700	13700	13700	13700	0
12	20231103	194700	67429760	13700	13700	13700	13700	0
13	20231103	194600	67429760	13700	13700	13700	13700	0
14	20231103	194500	67429760	13700	13700	13700	13700	0
15	20231103	194400	67429760	13700	13700	13700	13700	0
16	20231103	194300	67429760	13700	13700	13700	13700	0
17	20231103	194200	67429760	13700	13700	13700	13700	0
18	20231103	194100	67429760	13700	13700	13700	13700	0
19	20231103	194000	67429760	13700	13700	13700	13700	0
20	20231103	193900	67429760	13700	13700	13700	13700	0
21	20231103	193800	67429760	13700	13700	13700	13700	0
22	20231103	193700	67429760	13700	13700	13700	13700	0
23	20231103	193600	67429760	13700	13700	13700	13700	0
24	20231103	193500	67429760	13700	13700	13700	13700	0
25	20231103	193400	67429760	13700	13700	13700	13700	0
26	20231103	193300	67429760	13700	13700	13700	13700	0
27	20231103	193200	67429760	13700	13700	13700	13700	0
28	20231103	193100	67429760	13700	13700	13700	13700	0
29	20231103	193000	67429760	13700	13700	13700	13700	0
30	20231103	192900	67429760	13700	13700	13700	13700	0
31	20231103	192800	67429760	13700	13700	13700	13700	0
32	20231103	192700	67429760	13700	13700	13700	13700	696
33	20231103	192600	67429760	13700	13700	13700	13700	0
34	20231103	192500	67429760	13700	13700	13700	13700	0
35	20231103	192400	67429760	13700	13700	13700	13700	0
36	20231103	192300	67429760	13700	13700	13700	13700	0
37	20231103	192200	67429760	13700	13700	13700	13700	0
38	20231103	192100	67429760	13700	13700	13700	13700	0
39	20231103	192000	67429760	13700	13700	13700	13700	0
40	20231103	191900	67429760	13700	13700	13700	13700	0
41	20231103	191800	67429760	13700	13700	13700	13700	0
42	20231103	191700	67429760	13700	13700	13700	13700	0
43	20231103	191600	67429760	13700	13700	13700	13700	0
44	20231103	191500	67429760	13700	13700	13700	13700	0
45	20231103	191400	67429760	13700	13700	13700	13700	0
46	20231103	191300	67429760	13700	13700	13700	13700	0
47	20231103	191200	67429760	13700	13700	13700	13700	0
48	20231103	191100	67429760	13700	13700	13700	13700	0
49	20231103	191000	67429760	13700	13700	13700	13700	0
50	20231103	190900	67429760	13700	13700	13700	13700	0
51	20231103	190800	67429760	13700	13700	13700	13700	0
52	20231103	190700	67429760	13700	13700	13700	13700	0
53	20231103	190600	67429760	13700	13700	13700	13700	0
54	20231103	190500	67429760	13700	13700	13700	13700	0
55	20231103	190400	67429760	13700	13700	13700	13700	0
56	20231103	190300	67429760	13700	13700	13700	13700	0
57	20231103	190200	67429760	13700	13700	13700	13700	0
58	20231103	190100	67429760	13700	13700	13700	13700	0
59	20231103	190000	67429760	13700	13700	13700	13700	0
60	20231103	185900	67429760	13700	13700	13700	13700	0
61	20231103	185800	67429760	13700	13700	13700	13700	0
62	20231103	185700	67429760	13700	13700	13700	13700	696
63	20231103	185600	67429760	13700	13700	13700	13700	0
64	20231103	185500	67429760	13700	13700	13700	13700	0
65	20231103	185400	67429760	13700	13700	13700	13700	0
66	20231103	185300	67429760	13700	13700	13700	13700	0
67	20231103	185200	67429760	13700	13700	13700	13700	0
68	20231103	185100	67429760	13700	13700	13700	13700	0
69	20231103	185000	67429760	13700	13700	13700	13700	0
70	20231103	184900	67429760	13700	13700	13700	13700	0
71	20231103	184800	67429760	13700	13700	13700	13700	0
72	20231103	184700	67429760	13700	13700	13700	13700	0
73	20231103	184600	67429760	13700	13700	13700	13700	0
74	20231103	184500	67429760	13700	13700	13700	13700	0
75	20231103	184400	67429760	13700	13700	13700	13700	0
76	20231103	184300	67429760	13700	13700	13700	13700	0
77	20231103	184200	67429760	13700	13700	13700	13700	0
78	20231103	184100	67429760	13700	13700	13700	13700	0
79	20231103	184000	67429760	13700	13700	13700	13700	0
80	20231103	183900	67429760	13700	13700	13700	13700	0
81	20231103	183800	67429760	13700	13700	13700	13700	0
82	20231103	183700	67429760	13700	13700	13700	13700	0
83	20231103	183600	67429760	13700	13700	13700	13700	0
84	20231103	183500	67429760	13700	13700	13700	13700	0
85	20231103	183400	67429760	13700	13700	13700	13700	0
86	20231103	183300	67429760	13700	13700	13700	13700	0
87	20231103	183200	67429760	13700	13700	13700	13700	0
88	20231103	183100	67429760	13700	13700	13700	13700	0
89	20231103	183000	67429760	13700	13700	13700	13700	0
90	20231103	182900	67429760	13700	13700	13700	13700	0
91	20231103	182800	67429760	13700	13700	13700	13700	0
92	20231103	182700	67429760	13700	13700	13700	13700	696
93	20231103	182600	67429760	13700	13700	13700	13700	0
94	20231103	182500	67429760	13700	13700	13700	13700	0
95	20231103	182400	67429760	13700	13700	13700	13700	0
96	20231103	182300	67429760	13700	13700	13700	13700	0
97	20231103	182200	67429760	13700	13700	13700	13700	0
98	20231103	182100	67429760	13700	13700	13700	13700	0
99	20231103	182000	67429760	13700	13700	13700	13700	0
100	20231103	181900	67429760	13700	13700	13700	13700	0
101	20231103	181800	67429760	13700	13700	13700	13700	0
102	20231103	181700	67429760	13700	13700	13700	13700	0
103	20231103	181600	67429760	13700	13700	13700	13700	0
104	20231103	181500	67429760	13700	13700	13700	13700	0
105	20231103	181400	67429760	13700	13700	13700	13700	0
106	20231103	181300	67429760	13700	13700	13700	13700	0
107	20231103	181200	67429760	13700	13700	13700	13700	0
108	20231103	181100	67429760	13700	13700	13700	13700	0
109	20231103	181000	67429760	13700	13700	13700	13700	0
110	20231103	180900	67429760	13700	13700	13700	13700	0
111	20231103	180800	67429760	13700	13700	13700	13700	0
112	20231103	180700	67429760	13700	13700	13700	13700	0
113	20231103	180600	67429760	13700	13700	13700	13700	0
114	20231103	180500	67429760	13700	13700	13700	13700	0
115	20231103	180400	67429760	13700	13700	13700	13700	0
116	20231103	180300	67429760	13700	13700	13700	13700	0
117	20231103	180200	67429760	13700	13700	13700	13700	0
118	20231103	180100	67429760	13700	13700	13700	13700	0
119	20231103	180000	67429760	13700	13700	13700	13700	0
120	20231103	175900	67429760	13700	13700	13700	13700	0
121	20231103	175800	67429760	13700	13700	13700	13700	0
122	20231103	175700	67429760	13700	13700	13700	13700	696
123	20231103	175600	67429760	13700	13700	13700	13700	0
124	20231103	175500	67429760	13700	13700	13700	13700	0
125	20231103	175400	67429760	13700	13700	13700	13700	0
126	20231103	175300	67429760	13700	13700	13700	13700	0
127	20231103	175200	67429760	13700	13700	13700	13700	0
128	20231103	175100	67429760	13700	13700	13700	13700	0
129	20231103	175000	67429760	13700	13700	13700	13700	0
130	20231103	174900	67429760	13700	13700	13700	13700	0
131	20231103	174800	67429760	13700	13700	13700	13700	0
132	20231103	174700	67429760	13700	13700	13700	13700	0
133	20231103	174600	67429760	13700	13700	13700	13700	0
134	20231103	174500	67429760	13700	13700	13700	13700	0
135	20231103	174400	67429760	13700	13700	13700	13700	0
136	20231103	174300	67429760	13700	13700	13700	13700	0
137	20231103	174200	67429760	13700	13700	13700	13700	0
138	20231103	174100	67429760	13700	13700	13700	13700	0
139	20231103	174000	67429760	13700	13700	13700	13700	0
140	20231103	173900	67429760	13700	13700	13700	13700	0
141	20231103	173800	67429760	13700	13700	13700	13700	0
142	20231103	173700	67429760	13700	13700	13700	13700	0
143	20231103	173600	67429760	13700	13700	13700	13700	0
144	20231103	173500	67429760	13700	13700	13700	13700	0
145	20231103	173400	67429760	13700	13700	13700	13700	0
146	20231103	173300	67429760	13700	13700	13700	13700	0
147	20231103	173200	67429760	13700	13700	13700	13700	0
148	20231103	173100	67429760	13700	13700	13700	13700	0
149	20231103	173000	67429760	13700	13700	13700	13700	0
150	20231103	172900	67429760	13700	13700	13700	13700	0
151	20231103	172800	67429760	13700	13700	13700	13700	0
152	20231103	172700	67429760	13700	13700	13700	13700	696
153	20231103	172600	67429760	13700	13700	13700	13700	0
154	20231103	172500	67429760	13700	13700	13700	13700	0
155	20231103	172400	67429760	13700	13700	13700	13700	0
156	20231103	172300	67429760	13700	13700	13700	13700	0
157	20231103	172200	67429760	13700	13700	13700	13700	0
158	20231103	172100	67429760	13700	13700	13700	13700	0
159	20231103	172000	67429760	13700	13700	13700	13700	0
160	20231103	171900	67429760	13700	13700	13700	13700	0
161	20231103	171800	67429760	13700	13700	13700	13700	0
162	20231103	171700	67429760	13700	13700	13700	13700	0
163	20231103	171600	67429760	13700	13700	13700	13700	0
164	20231103	171500	67429760	13700	13700	13700	13700	0
165	20231103	171400	67429760	13700	13700	13700	13700	0
166	20231103	171300	67429760	13700	13700	13700	13700	0
167	20231103	171200	67429760	13700	13700	13700	13700	0
168	20231103	171100	67429760	13700	13700	13700	13700	0
169	20231103	171000	67429760	13700	13700	13700	13700	0
170	20231103	170900	67429760	13700	13700	13700	13700	0
171	20231103	170800	67429760	13700	13700	13700	13700	0
172	20231103	170700	67429760	13700	13700	13700	13700	0
173	20231103	170600	67429760	13700	13700	13700	13700	0
174	20231103	170500	67429760	13700	13700	13700	13700	0
175	20231103	170400	67429760	13700	13700	13700	13700	0
176	20231103	170300	67429760	13700	13700	13700	13700	0
177	20231103	170200	67429760	13700	13700	13700	13700	0
178	20231103	170100	67429760	13700	13700	13700	13700	0
179	20231103	170000	67429760	13700	13700	13700	13700	0
180	20231103	165900	67429760	13700	13700	13700	13700	0
181	20231103	165800	67429760	13700	13700	13700	13700	0
182	20231103	165700	67429760	13700	13700	13700	13700	696
183	20231103	165600	67429760	13700	13700	13700	13700	0
184	20231103	165500	67429760	13700	13700	13700	13700	0
185	20231103	165400	67429760	13700	13700	13700	13700	0
186	20231103	165300	67429760	13700	13700	13700	13700	0
187	20231103	165200	67429760	13700	13700	13700	13700	0
188	20231103	165100	67429760	13700	13700	13700	13700	0
189	20231103	165000	67429760	13700	13700	13700	13700	0
190	20231103	164900	67429760	13700	13700	13700	13700	0
191	20231103	164800	67429760	13700	13700	13700	13700	0
192	20231103	164700	67429760	13700	13700	13700	13700	0
193	20231103	164600	67429760	13700	13700	13700	13700	0
194	20231103	164500	67429760	13700	13700	13700	13700	0
195	20231103	164400	67429760	13700	13700	13700	13700	0
196	20231103	164300	67429760	13700	13700	13700	13700	0
197	20231103	164200	67429760	13700	13700	13700	13700	0
198	20231103	164100	67429760	13700	13700	13700	13700	0
199	20231103	164000	67429760	13700	13700	13700	13700	0
200	20231103	163900	67429760	13700	13700	13700	13700	0
201	20231103	163800	67429760	13700	13700	13700	13700	0
202	20231103	163700	67429760	13700	13700	13700	13700	0
203	20231103	163600	67429760	13700	13700	13700	13700	0
204	20231103	163500	67429760	13700	13700	13700	13700	0
205	20231103	163400	67429760	13700	13700	13700	13700	0
206	20231103	163300	67429760	13700	13700	13700	13700	0
207	20231103	163200	67429760	13700	13700	13700	13700	0
208	20231103	163100	67429760	13700	13700	13700	13700	0
209	20231103	163000	67429760	13700	13700	13700	13700	0
210	20231103	162900	67429760	13700	13700	13700	13700	0
211	20231103	162800	67429760	13700	13700	13700	13700	0
212	20231103	162700	67429760	13700	13700	13700	13700	696
213	20231103	162600	67429760	13700	13700	13700	13700	0
214	20231103	162500	67429760	13700	13700	13700	13700	0
215	20231103	162400	67429760	13700	13700	13700	13700	0
216	20231103	162300	67429760	13700	13700	13700	13700	0
217	20231103	162200	67429760	13700	13700	13700	13700	0
218	20231103	162100	67429760	13700	13700	13700	13700	0
219	20231103	162000	67429760	13700	13700	13700	13700	0
220	20231103	161900	67429760	13700	13700	13700	13700	0
221	20231103	161800	67429760	13700	13700	13700	13700	0
222	20231103	161700	67429760	13700	13700	13700	13700	0
223	20231103	161600	67429760	13700	13700	13700	13700	0
224	20231103	161500	67429760	13700	13700	13700	13700	0
225	20231103	161400	67429760	13700	13700	13700	13700	0
226	20231103	161300	67429760	13700	13700	13700	13700	0
227	20231103	161200	67429760	13700	13700	13700	13700	0
228	20231103	161100	67429760	13700	13700	13700	13700	0
229	20231103	161000	67429760	13700	13700	13700	13700	0
230	20231103	160900	67429760	13700	13700	13700	13700	0
231	20231103	160800	67429760	13700	13700	13700	13700	0
232	20231103	160700	67429760	13700	13700	13700	13700	0
233	20231103	160600	67429760	13700	13700	13700	13700	0
234	20231103	160500	67429760	13700	13700	13700	13700	0
235	20231103	160400	67429760	13700	13700	13700	13700	0
236	20231103	160300	67429760	13700	13700	13700	13700	0
237	20231103	160200	67429760	13700	13700	13700	13700	0
238	20231103	160100	67429760	13700	13700	13700	13700	0
239	20231103	160000	67429760	13700	13700	13700	13700	0
240	20231103	155900	67429760	13700	13700	13700	13700	0
241	20231103	155800	67429760	13700	13700	13700	13700	0
242	20231103	155700	67429760	13700	13700	13700	13700	696
243	20231103	155600	67429760	13700	13700	13700	13700	0
244	20231103	155500	67429760	13700	13700	13700	13700	0
245	20231103	155400	67429760	13700	13700	13700	13700	0
246	20231103	155300	67429760	13700	13700	13700	13700	0
247	20231103	155200	67429760	13700	13700	13700	13700	0
248	20231103	155100	67429760	13700	13700	13700	13700	0
249	20231103	155000	67429760	13700	13700	13700	13700	0
250	20231103	154900	67429760	13700	13700	13700	13700	0
251	20231103	154800	67429760	13700	13700	13700	13700	0
252	20231103	154700	67429760	13700	13700	13700	13700	0
253	20231103	154600	67429760	13700	13700	13700	13700	0
254	20231103	154500	67429760	13700	13700	13700	13700	0
255	20231103	154400	67429760	13700	13700	13700	13700	0
256	20231103	154300	67429760	13700	13700	13700	13700	0
257	20231103	154200	67429760	13700	13700	13700	13700	0
258	20231103	154100	67429760	13700	13700	13700	13700	0
259	20231103	154000	67429760	13700	13700	13700	13700	0
260	20231103	153900	67429760	13700	13700	13700	13700	0
261	20231103	153800	67429760	13700	13700	13700	13700	0
262	20231103	153700	67429760	13700	13700	13700	13700	0
263	20231103	153600	67429760	13700	13700	13700	13700	0
264	20231103	153500	67429760	13700	13700	13700	13700	0
265	20231103	153400	67429760	13700	13700	13700	13700	0
266	20231103	153300	67429760	13700	13700	13700	13700	0
267	20231103	153200	67429760	13700	13700	13700	13700	0
268	20231103	153100	67429760	13700	13700	13700	13700	0
269	20231103	153000	67429760	13700	13700	13700	13700	696
270	20231103	152900	57894560	13740	13740	13740	13740	0
271	20231103	152800	57894560	13740	13740	13740	13740	0
272	20231103	152700	57894560	13740	13740	13740	13740	0
273	20231103	152600	57894560	13740	13740	13740	13740	0
274	20231103	152500	57894560	13740	13740	13740	13740	0
275	20231103	152400	57894560	13740	13740	13740	13740	0
276	20231103	152300	57894560	13740	13740	13740	13740	0
277	20231103	152200	57894560	13740	13740	13740	13740	0
278	20231103	152100	57894560	13740	13740	13740	13740	0
279	20231103	152000	57894560	13740	13740	13740	13740	0
280	20231103	151900	57894560	13740	13740	13740	13740	2
281	20231103	151800	57867080	13740	13740	13740	13740	0
282	20231103	151700	57867080	13740	13740	13740	13740	0
283	20231103	151600	57867080	13740	13740	13740	13740	0
284	20231103	151500	57867080	13740	13740	13740	13740	11
285	20231103	151400	57715940	13740	13740	13740	13740	0
286	20231103	151300	57715940	13740	13740	13740	13740	0
287	20231103	151200	57715940	13740	13740	13740	13740	0
288	20231103	151100	57715940	13740	13740	13740	13740	5
289	20231103	151000	57647240	13740	13750	13750	13740	33
290	20231103	150900	57193580	13750	13750	13750	13750	0
291	20231103	150800	57193580	13750	13750	13750	13750	0
292	20231103	150700	57193580	13750	13750	13750	13750	0
293	20231103	150600	57193580	13750	13810	13810	13750	5
294	20231103	150500	57124590	13810	13810	13810	13810	0
295	20231103	150400	57124590	13810	13810	13810	13810	0
296	20231103	150300	57124590	13810	13810	13810	13810	0
297	20231103	150200	57124590	13810	13790	13810	13740	568
298	20231103	150100	49308330	13800	13800	13800	13800	5
299	20231103	150000	49239330	13810	13810	13810	13810	1
300	20231103	145900	49225520	13800	13800	13800	13800	5
301	20231103	145800	49156520	13800	13800	13800	13800	0
302	20231103	145700	49156520	13800	13800	13800	13800	188
303	20231103	145600	46562120	13780	13780	13780	13780	0
304	20231103	145500	46562120	13780	13780	13780	13780	0
305	20231103	145400	46562120	13780	13780	13780	13780	0
306	20231103	145300	46562120	13780	13780	13780	13780	0
307	20231103	145200	46562120	13780	13780	13780	13780	0
308	20231103	145100	46562120	13780	13780	13780	13780	0
309	20231103	145000	46562120	13780	13780	13780	13780	0
310	20231103	144900	46562120	13780	13780	13780	13780	0
311	20231103	144800	46562120	13780	13780	13780	13780	0
312	20231103	144700	46562120	13780	13780	13780	13780	0
313	20231103	144600	46562120	13780	13780	13780	13780	0
314	20231103	144500	46562120	13780	13780	13780	13780	0
315	20231103	144400	46562120	13780	13780	13780	13780	0
316	20231103	144300	46562120	13780	13780	13780	13780	0
317	20231103	144200	46562120	13780	13780	13780	13780	0
318	20231103	144100	46562120	13780	13780	13780	13780	0
319	20231103	144000	46562120	13780	13780	13780	13780	0
320	20231103	143900	46562120	13780	13780	13780	13780	0
321	20231103	143800	46562120	13780	13780	13780	13780	0
322	20231103	143700	46562120	13780	13800	13800	13780	4
323	20231103	143600	46506940	13770	13770	13770	13770	0
324	20231103	143500	46506940	13770	13770	13770	13770	0
325	20231103	143400	46506940	13770	13770	13770	13770	0
326	20231103	143300	46506940	13770	13770	13770	13770	0
327	20231103	143200	46506940	13770	13770	13770	13770	0
328	20231103	143100	46506940	13770	13790	13800	13770	24
329	20231103	143000	46176280	13800	13800	13800	13800	72
330	20231103	142900	45182680	13800	13800	13800	13800	0
331	20231103	142800	45182680	13800	13800	13800	13800	0
332	20231103	142700	45182680	13800	13800	13800	13800	0
333	20231103	142600	45182680	13800	13800	13800	13800	0
334	20231103	142500	45182680	13800	13800	13800	13800	0
335	20231103	142400	45182680	13800	13800	13800	13800	0
336	20231103	142300	45182680	13800	13800	13800	13800	0
337	20231103	142200	45182680	13800	13800	13800	13800	0
338	20231103	142100	45182680	13800	13800	13800	13800	0
339	20231103	142000	45182680	13800	13800	13800	13800	1
340	20231103	141900	45168880	13790	13790	13790	13790	0
341	20231103	141800	45168880	13790	13790	13790	13790	2
342	20231103	141700	45141300	13760	13760	13760	13760	0
343	20231103	141600	45141300	13760	13760	13760	13760	0
344	20231103	141500	45141300	13760	13770	13770	13760	187
345	20231103	141400	42566460	13770	13770	13770	13770	9
346	20231103	141300	42442530	13770	13770	13770	13770	0
347	20231103	141200	42442530	13770	13770	13770	13770	0
348	20231103	141100	42442530	13770	13770	13770	13770	0
349	20231103	141000	42442530	13770	13770	13770	13770	18
350	20231103	140900	42194670	13770	13770	13770	13770	1
351	20231103	140800	42180900	13770	13770	13770	13770	5
352	20231103	140700	42112050	13760	13760	13760	13760	39
353	20231103	140600	41575410	13770	13770	13770	13770	0
354	20231103	140500	41575410	13770	13770	13770	13770	0
355	20231103	140400	41575410	13770	13770	13770	13770	2
356	20231103	140300	41547870	13770	13770	13770	13770	0
357	20231103	140200	41547870	13770	13770	13770	13770	0
358	20231103	140100	41547870	13770	13770	13770	13770	1
359	20231103	140000	41534100	13770	13770	13770	13770	1
360	20231103	135900	41520330	13770	13770	13770	13770	0
361	20231103	135800	41520330	13770	13770	13770	13770	0
362	20231103	135700	41520330	13770	13770	13770	13770	0
363	20231103	135600	41520330	13770	13770	13770	13770	0
364	20231103	135500	41520330	13770	13770	13770	13770	0
365	20231103	135400	41520330	13770	13770	13770	13770	4
366	20231103	135300	41465250	13770	13770	13770	13770	10
367	20231103	135200	41327550	13770	13770	13770	13770	10
368	20231103	135100	41189850	13770	13770	13770	13770	0
369	20231103	135000	41189850	13770	13770	13770	13770	0
370	20231103	134900	41189850	13770	13770	13770	13770	3
371	20231103	134800	41148540	13770	13770	13770	13770	0
372	20231103	134700	41148540	13770	13770	13770	13770	0
373	20231103	134600	41148540	13770	13770	13770	13770	1
374	20231103	134500	41134770	13770	13770	13770	13770	5
375	20231103	134400	41065920	13770	13770	13770	13770	0
376	20231103	134300	41065920	13770	13770	13770	13770	0
377	20231103	134200	41065920	13770	13770	13770	13770	0
378	20231103	134100	41065920	13770	13770	13770	13770	2
379	20231103	134000	41038380	13770	13770	13770	13770	0
380	20231103	133900	41038380	13770	13770	13770	13770	0
381	20231103	133800	41038380	13770	13770	13770	13770	0
382	20231103	133700	41038380	13770	13770	13770	13770	1
383	20231103	133600	41024610	13770	13770	13770	13770	1
384	20231103	133500	41010840	13770	13770	13770	13770	0
385	20231103	133400	41010840	13770	13770	13770	13770	0
386	20231103	133300	41010840	13770	13770	13770	13770	0
387	20231103	133200	41010840	13770	13770	13770	13770	0
388	20231103	133100	41010840	13770	13770	13770	13770	0
389	20231103	133000	41010840	13770	13770	13770	13770	11
390	20231103	132900	40859370	13770	13770	13770	13770	0
391	20231103	132800	40859370	13770	13770	13770	13770	0
392	20231103	132700	40859370	13770	13770	13770	13770	0
393	20231103	132600	40859370	13770	13770	13770	13770	0
394	20231103	132500	40859370	13770	13770	13770	13770	0
395	20231103	132400	40859370	13770	13770	13770	13770	2
396	20231103	132300	40831830	13770	13770	13770	13770	0
397	20231103	132200	40831830	13770	13770	13770	13770	0
398	20231103	132100	40831830	13770	13770	13770	13770	0
399	20231103	132000	40831830	13770	13770	13770	13770	0
400	20231103	131900	40831830	13770	13800	13800	13770	65
401	20231103	131800	39935530	13790	13790	13790	13790	0
402	20231103	131700	39935530	13790	13790	13790	13790	0
403	20231103	131600	39935530	13790	13790	13790	13790	0
404	20231103	131500	39935530	13790	13790	13790	13790	0
405	20231103	131400	39935530	13790	13790	13790	13790	0
406	20231103	131300	39935530	13790	13790	13790	13790	11
407	20231103	131200	39783840	13780	13780	13780	13780	0
408	20231103	131100	39783840	13780	13780	13780	13780	1
409	20231103	131000	39770060	13790	13790	13790	13790	0
410	20231103	130900	39770060	13790	13790	13790	13790	0
411	20231103	130800	39770060	13790	13790	13790	13790	0
412	20231103	130700	39770060	13790	13790	13790	13790	3
413	20231103	130600	39728690	13790	13790	13790	13790	2
414	20231103	130500	39701110	13790	13790	13790	13790	0
415	20231103	130400	39701110	13790	13790	13790	13790	0
416	20231103	130300	39701110	13790	13790	13790	13790	0
417	20231103	130200	39701110	13790	13790	13790	13790	0
418	20231103	130100	39701110	13790	13790	13790	13790	0
419	20231103	130000	39701110	13790	13790	13790	13790	0
420	20231103	125900	39701110	13790	13790	13790	13790	1
421	20231103	125800	39687320	13770	13770	13770	13770	0
422	20231103	125700	39687320	13770	13770	13770	13770	0
423	20231103	125600	39687320	13770	13770	13770	13770	0
424	20231103	125500	39687320	13770	13770	13770	13770	0
425	20231103	125400	39687320	13770	13770	13770	13770	0
426	20231103	125300	39687320	13770	13770	13770	13770	0
427	20231103	125200	39687320	13770	13770	13770	13770	0
428	20231103	125100	39687320	13770	13770	13770	13770	0
429	20231103	125000	39687320	13770	13770	13770	13770	0
430	20231103	124900	39687320	13770	13770	13770	13770	0
431	20231103	124800	39687320	13770	13770	13770	13770	12
432	20231103	124700	39522080	13770	13770	13770	13770	0
433	20231103	124600	39522080	13770	13770	13770	13770	0
434	20231103	124500	39522080	13770	13770	13770	13770	0
435	20231103	124400	39522080	13770	13770	13770	13770	0
436	20231103	124300	39522080	13770	13770	13770	13770	0
437	20231103	124200	39522080	13770	13770	13770	13770	0
438	20231103	124100	39522080	13770	13770	13770	13770	0
439	20231103	124000	39522080	13770	13770	13770	13770	0
440	20231103	123900	39522080	13770	13770	13770	13770	0
441	20231103	123800	39522080	13770	13790	13790	13770	15
442	20231103	123700	39315250	13780	13780	13780	13780	0
443	20231103	123600	39315250	13780	13780	13780	13780	6
444	20231103	123500	39232570	13780	13780	13780	13780	0
445	20231103	123400	39232570	13780	13780	13780	13780	0
446	20231103	123300	39232570	13780	13780	13780	13780	0
447	20231103	123200	39232570	13780	13780	13780	13780	0
448	20231103	123100	39232570	13780	13780	13780	13780	0
449	20231103	123000	39232570	13780	13780	13780	13780	0
450	20231103	122900	39232570	13780	13780	13780	13780	0
451	20231103	122800	39232570	13780	13780	13780	13780	8
452	20231103	122700	39122330	13780	13780	13780	13780	0
453	20231103	122600	39122330	13780	13780	13780	13780	1
454	20231103	122500	39108550	13780	13780	13780	13780	0
455	20231103	122400	39108550	13780	13780	13780	13780	0
456	20231103	122300	39108550	13780	13780	13780	13780	10
457	20231103	122200	38970750	13770	13770	13770	13770	0
458	20231103	122100	38970750	13770	13770	13770	13770	0
459	20231103	122000	38970750	13770	13770	13770	13770	0
460	20231103	121900	38970750	13770	13770	13770	13770	14
461	20231103	121800	38777970	13740	13740	13740	13740	0
462	20231103	121700	38777970	13740	13740	13740	13740	0
463	20231103	121600	38777970	13740	13740	13740	13740	0
464	20231103	121500	38777970	13740	13760	13770	13740	64
465	20231103	121400	37897130	13750	13750	13750	13750	0
466	20231103	121300	37897130	13750	13750	13750	13750	0
467	20231103	121200	37897130	13750	13750	13750	13740	172
468	20231103	121100	35532260	13750	13750	13750	13750	1
469	20231103	121000	35518510	13740	13740	13740	13740	0
470	20231103	120900	35518510	13740	13740	13740	13740	0
471	20231103	120800	35518510	13740	13740	13740	13740	0
472	20231103	120700	35518510	13740	13740	13740	13740	0
473	20231103	120600	35518510	13740	13740	13740	13740	0
474	20231103	120500	35518510	13740	13740	13740	13740	0
475	20231103	120400	35518510	13740	13740	13740	13740	0
476	20231103	120300	35518510	13740	13740	13740	13740	0
477	20231103	120200	35518510	13740	13740	13740	13740	0
478	20231103	120100	35518510	13740	13740	13740	13740	0
479	20231103	120000	35518510	13740	13750	13750	13740	31
480	20231103	115900	35092310	13740	13740	13740	13740	0
481	20231103	115800	35092310	13740	13740	13740	13740	0
482	20231103	115700	35092310	13740	13740	13740	13740	0
483	20231103	115600	35092310	13740	13740	13740	13740	0
484	20231103	115500	35092310	13740	13740	13740	13740	0
485	20231103	115400	35092310	13740	13740	13740	13740	0
486	20231103	115300	35092310	13740	13750	13750	13740	6
487	20231103	115200	35009820	13740	13750	13750	13740	62
488	20231103	115100	34157410	13740	13740	13740	13740	13
489	20231103	115000	33978790	13730	13730	13730	13730	17
490	20231103	114900	33745380	13720	13720	13720	13720	0
491	20231103	114800	33745380	13720	13730	13730	13720	9
492	20231103	114700	33621820	13720	13720	13720	13720	0
493	20231103	114600	33621820	13720	13720	13720	13720	23
494	20231103	114500	33306260	13740	13740	13740	13740	0
495	20231103	114400	33306260	13740	13740	13740	13740	0
496	20231103	114300	33306260	13740	13740	13740	13740	0
497	20231103	114200	33306260	13740	13740	13740	13740	0
498	20231103	114100	33306260	13740	13740	13740	13740	0
499	20231103	114000	33306260	13740	13740	13740	13740	0
500	20231103	113900	33306260	13740	13740	13740	13740	45
501	20231103	113800	32687960	13710	13710	13710	13710	0
502	20231103	113700	32687960	13710	13710	13710	13710	0
503	20231103	113600	32687960	13710	13710	13710	13710	0
504	20231103	113500	32687960	13710	13710	13710	13710	0
505	20231103	113400	32687960	13710	13710	13710	13710	0
506	20231103	113300	32687960	13710	13710	13710	13710	0
507	20231103	113200	32687960	13710	13710	13710	13710	0
508	20231103	113100	32687960	13710	13710	13710	13710	0
509	20231103	113000	32687960	13710	13710	13710	13710	0
510	20231103	112900	32687960	13710	13710	13710	13710	0
511	20231103	112800	32687960	13710	13710	13710	13710	0
512	20231103	112700	32687960	13710	13710	13710	13710	0
513	20231103	112600	32687960	13710	13710	13710	13710	0
514	20231103	112500	32687960	13710	13710	13710	13710	0
515	20231103	112400	32687960	13710	13710	13710	13710	5
516	20231103	112300	32619410	13710	13710	13710	13710	0
517	20231103	112200	32619410	13710	13710	13710	13710	0
518	20231103	112100	32619410	13710	13740	13740	13710	18
519	20231103	112000	32372180	13700	13700	13700	13700	0
520	20231103	111900	32372180	13700	13700	13740	13700	44
521	20231103	111800	31768690	13740	13740	13740	13740	0
522	20231103	111700	31768690	13740	13710	13740	13710	154
523	20231103	111600	29655170	13710	13710	13710	13710	7
524	20231103	111500	29559200	13710	13730	13730	13710	203
525	20231103	111400	26773250	13730	13740	13740	13730	89
526	20231103	111300	25550430	13740	13750	13750	13740	43
527	20231103	111200	24959250	13740	13740	13740	13740	0
528	20231103	111100	24959250	13740	13760	13760	13740	14
529	20231103	111000	24766650	13750	13740	13750	13740	29
530	20231103	110900	24367910	13740	13740	13740	13740	0
531	20231103	110800	24367910	13740	13740	13740	13740	0
532	20231103	110700	24367910	13740	13750	13750	13740	13
533	20231103	110600	24189180	13750	13750	13750	13750	0
534	20231103	110500	24189180	13750	13750	13750	13750	0
535	20231103	110400	24189180	13750	13750	13750	13750	0
536	20231103	110300	24189180	13750	13750	13750	13750	0
537	20231103	110200	24189180	13750	13750	13750	13750	0
538	20231103	110100	24189180	13750	13750	13750	13750	2
539	20231103	110000	24161680	13740	13740	13740	13740	0
540	20231103	105900	24161680	13740	13740	13740	13740	0
541	20231103	105800	24161680	13740	13740	13740	13740	0
542	20231103	105700	24161680	13740	13750	13750	13740	9
543	20231103	105600	24037940	13750	13750	13750	13750	0
544	20231103	105500	24037940	13750	13750	13750	13750	0
545	20231103	105400	24037940	13750	13750	13750	13750	0
546	20231103	105300	24037940	13750	13750	13750	13750	0
547	20231103	105200	24037940	13750	13750	13750	13750	0
548	20231103	105100	24037940	13750	13750	13750	13740	47
549	20231103	105000	23391710	13740	13740	13740	13740	0
550	20231103	104900	23391710	13740	13740	13740	13740	0
551	20231103	104800	23391710	13740	13740	13740	13740	0
552	20231103	104700	23391710	13740	13750	13750	13740	6
553	20231103	104600	23309220	13740	13740	13740	13740	0
554	20231103	104500	23309220	13740	13740	13740	13740	0
555	20231103	104400	23309220	13740	13740	13740	13740	0
556	20231103	104300	23309220	13740	13740	13740	13740	0
557	20231103	104200	23309220	13740	13740	13740	13740	0
558	20231103	104100	23309220	13740	13740	13740	13740	0
559	20231103	104000	23309220	13740	13740	13740	13740	0
560	20231103	103900	23309220	13740	13740	13740	13740	0
561	20231103	103800	23309220	13740	13740	13740	13740	0
562	20231103	103700	23309220	13740	13750	13750	13740	6
563	20231103	103600	23226730	13750	13750	13750	13750	0
564	20231103	103500	23226730	13750	13750	13750	13750	0
565	20231103	103400	23226730	13750	13750	13750	13750	0
566	20231103	103300	23226730	13750	13750	13750	13750	1
567	20231103	103200	23212980	13730	13740	13740	13730	81
568	20231103	103100	22100630	13740	13740	13740	13740	2
569	20231103	103000	22073150	13740	13740	13740	13740	0
570	20231103	102900	22073150	13740	13740	13740	13740	1
571	20231103	102800	22059410	13740	13740	13740	13740	20
572	20231103	102700	21784610	13740	13750	13750	13740	2
573	20231103	102600	21757120	13740	13740	13740	13740	0
574	20231103	102500	21757120	13740	13740	13740	13740	0
575	20231103	102400	21757120	13740	13740	13740	13740	1
576	20231103	102300	21743380	13740	13740	13740	13740	4
577	20231103	102200	21688420	13740	13740	13740	13740	0
578	20231103	102100	21688420	13740	13740	13740	13740	1
579	20231103	102000	21674680	13740	13740	13740	13740	1
580	20231103	101900	21660940	13740	13740	13740	13740	0
581	20231103	101800	21660940	13740	13740	13740	13740	0
582	20231103	101700	21660940	13740	13740	13740	13740	0
583	20231103	101600	21660940	13740	13740	13740	13740	0
584	20231103	101500	21660940	13740	13750	13750	13740	22
585	20231103	101400	21358470	13740	13740	13740	13740	0
586	20231103	101300	21358470	13740	13740	13740	13740	0
587	20231103	101200	21358470	13740	13740	13740	13740	0
588	20231103	101100	21358470	13740	13740	13740	13740	0
589	20231103	101000	21358470	13740	13740	13740	13740	0
590	20231103	100900	21358470	13740	13740	13740	13740	16
591	20231103	100800	21138630	13740	13740	13740	13740	10
592	20231103	100700	21001230	13740	13740	13740	13740	0
593	20231103	100600	21001230	13740	13740	13740	13740	46
594	20231103	100500	20369190	13730	13730	13730	13730	0
595	20231103	100400	20369190	13730	13730	13730	13730	0
596	20231103	100300	20369190	13730	13730	13730	13730	1
597	20231103	100200	20355460	13750	13750	13750	13750	43
598	20231103	100100	19764210	13750	13750	13750	13750	0
599	20231103	100000	19764210	13750	13750	13750	13750	20
600	20231103	095900	19489210	13740	13740	13740	13740	0
601	20231103	095800	19489210	13740	13740	13740	13740	12
602	20231103	095700	19324330	13740	13740	13740	13740	0
603	20231103	095600	19324330	13740	13740	13740	13740	20
604	20231103	095500	19049530	13740	13740	13740	13740	20
605	20231103	095400	18774730	13740	13740	13740	13740	0
606	20231103	095300	18774730	13740	13730	13740	13730	20
607	20231103	095200	18499950	13740	13740	13740	13740	1
608	20231103	095100	18486210	13740	13740	13740	13740	0
609	20231103	095000	18486210	13740	13740	13740	13740	22
610	20231103	094900	18183930	13740	13740	13740	13740	0
611	20231103	094800	18183930	13740	13740	13740	13740	36
612	20231103	094700	17689290	13790	13790	13790	13790	0
613	20231103	094600	17689290	13790	13790	13790	13790	5
614	20231103	094500	17620340	13790	13790	13790	13790	0
615	20231103	094400	17620340	13790	13790	13790	13790	0
616	20231103	094300	17620340	13790	13790	13790	13790	0
617	20231103	094200	17620340	13790	13790	13790	13790	0
618	20231103	094100	17620340	13790	13790	13790	13790	0
619	20231103	094000	17620340	13790	13790	13790	13790	20
620	20231103	093900	17344540	13790	13790	13790	13790	0
621	20231103	093800	17344540	13790	13790	13790	13790	0
622	20231103	093700	17344540	13790	13790	13790	13790	0
623	20231103	093600	17344540	13790	13790	13790	13790	0
624	20231103	093500	17344540	13790	13730	13790	13730	24
625	20231103	093400	17014720	13730	13730	13730	13730	1
626	20231103	093300	17000990	13730	13730	13730	13730	3
627	20231103	093200	16959800	13730	13730	13730	13730	1
628	20231103	093100	16946070	13730	13720	13730	13720	10
629	20231103	093000	16808850	13730	13730	13730	13730	1
630	20231103	092900	16795120	13720	13720	13720	13720	0
631	20231103	092800	16795120	13720	13730	13730	13720	7
632	20231103	092700	16699070	13730	13730	13730	13730	4
633	20231103	092600	16644150	13730	13730	13730	13730	33
634	20231103	092500	16191060	13730	13730	13730	13730	10
635	20231103	092400	16053760	13730	13730	13730	13730	0
636	20231103	092300	16053760	13730	13750	13750	13730	3
637	20231103	092200	16012540	13730	13730	13730	13730	0
638	20231103	092100	16012540	13730	13730	13730	13730	12
639	20231103	092000	15847780	13720	13720	13720	13720	13
640	20231103	091900	15669420	13720	13720	13720	13720	1
641	20231103	091800	15655700	13720	13720	13720	13720	20
642	20231103	091700	15381300	13710	13690	13710	13690	68
643	20231103	091600	14449720	13650	13650	13650	13650	24
644	20231103	091500	14122120	13650	13650	13690	13650	47
645	20231103	091400	13480450	13650	13680	13690	13650	28
646	20231103	091300	13098180	13650	13650	13650	13650	16
647	20231103	091200	12879780	13650	13690	13690	13650	585
648	20231103	091100	4882840	13690	13710	13720	13690	52
649	20231103	091000	4169800	13710	13710	13710	13710	2
650	20231103	090900	4142380	13690	13690	13690	13690	0
651	20231103	090800	4142380	13690	13690	13690	13690	4
652	20231103	090700	4087620	13690	13690	13690	13690	1
653	20231103	090600	4073930	13690	13690	13690	13690	1
654	20231103	090500	4060240	13660	13660	13660	13660	0
655	20231103	090400	4060240	13660	13660	13660	13660	0
656	20231103	090300	4060240	13660	13710	13750	13660	78
657	20231103	090200	2989730	13660	13710	13710	13660	31
658	20231103	090100	2565090	13710	13710	13710	13710	153
659	20231103	090000	467460	13750	13750	13750	13710	34