KissMeData/000950/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	183200	36238550	24000	24000	24000	24000	20
3	20231103	183100	36238550	24000	24000	24000	24000	0
4	20231103	183000	36238550	24000	24000	24000	24000	0
5	20231103	182900	36238550	24000	24000	24000	24000	0
6	20231103	182800	36238550	24000	24000	24000	24000	0
7	20231103	182700	36238550	24000	24000	24000	24000	0
8	20231103	182600	36238550	24000	24000	24000	24000	0
9	20231103	182500	36238550	24000	24000	24000	24000	0
10	20231103	182400	36238550	24000	24000	24000	24000	0
11	20231103	182300	36238550	24000	24000	24000	24000	0
12	20231103	182200	36238550	24000	24000	24000	24000	0
13	20231103	182100	36238550	24000	24000	24000	24000	0
14	20231103	182000	36238550	24000	24000	24000	24000	0
15	20231103	181900	36238550	24000	24000	24000	24000	0
16	20231103	181800	36238550	24000	24000	24000	24000	0
17	20231103	181700	36238550	24000	24000	24000	24000	0
18	20231103	181600	36238550	24000	24000	24000	24000	0
19	20231103	181500	36238550	24000	24000	24000	24000	0
20	20231103	181400	36238550	24000	24000	24000	24000	0
21	20231103	181300	36238550	24000	24000	24000	24000	0
22	20231103	181200	36238550	24000	24000	24000	24000	0
23	20231103	181100	36238550	24000	24000	24000	24000	0
24	20231103	181000	36238550	24000	24000	24000	24000	0
25	20231103	180900	36238550	24000	24000	24000	24000	0
26	20231103	180800	36238550	24000	24000	24000	24000	0
27	20231103	180700	36238550	24000	24000	24000	24000	0
28	20231103	180600	36238550	24000	24000	24000	24000	0
29	20231103	180500	36238550	24000	24000	24000	24000	0
30	20231103	180400	36238550	24000	24000	24000	24000	0
31	20231103	180300	36238550	24000	24000	24000	24000	0
32	20231103	180200	36238550	24000	24000	24000	24000	20
33	20231103	180100	36238550	24000	24000	24000	24000	0
34	20231103	180000	36238550	24000	24000	24000	24000	0
35	20231103	175900	36238550	24000	24000	24000	24000	0
36	20231103	175800	36238550	24000	24000	24000	24000	0
37	20231103	175700	36238550	24000	24000	24000	24000	0
38	20231103	175600	36238550	24000	24000	24000	24000	0
39	20231103	175500	36238550	24000	24000	24000	24000	0
40	20231103	175400	36238550	24000	24000	24000	24000	0
41	20231103	175300	36238550	24000	24000	24000	24000	0
42	20231103	175200	36238550	24000	24000	24000	24000	0
43	20231103	175100	36238550	24000	24000	24000	24000	0
44	20231103	175000	36238550	24000	24000	24000	24000	0
45	20231103	174900	36238550	24000	24000	24000	24000	0
46	20231103	174800	36238550	24000	24000	24000	24000	0
47	20231103	174700	36238550	24000	24000	24000	24000	0
48	20231103	174600	36238550	24000	24000	24000	24000	0
49	20231103	174500	36238550	24000	24000	24000	24000	0
50	20231103	174400	36238550	24000	24000	24000	24000	0
51	20231103	174300	36238550	24000	24000	24000	24000	0
52	20231103	174200	36238550	24000	24000	24000	24000	0
53	20231103	174100	36238550	24000	24000	24000	24000	0
54	20231103	174000	36238550	24000	24000	24000	24000	0
55	20231103	173900	36238550	24000	24000	24000	24000	0
56	20231103	173800	36238550	24000	24000	24000	24000	0
57	20231103	173700	36238550	24000	24000	24000	24000	0
58	20231103	173600	36238550	24000	24000	24000	24000	0
59	20231103	173500	36238550	24000	24000	24000	24000	0
60	20231103	173400	36238550	24000	24000	24000	24000	0
61	20231103	173300	36238550	24000	24000	24000	24000	0
62	20231103	173200	36238550	24000	24000	24000	24000	20
63	20231103	173100	36238550	24000	24000	24000	24000	0
64	20231103	173000	36238550	24000	24000	24000	24000	0
65	20231103	172900	36238550	24000	24000	24000	24000	0
66	20231103	172800	36238550	24000	24000	24000	24000	0
67	20231103	172700	36238550	24000	24000	24000	24000	0
68	20231103	172600	36238550	24000	24000	24000	24000	0
69	20231103	172500	36238550	24000	24000	24000	24000	0
70	20231103	172400	36238550	24000	24000	24000	24000	0
71	20231103	172300	36238550	24000	24000	24000	24000	0
72	20231103	172200	36238550	24000	24000	24000	24000	0
73	20231103	172100	36238550	24000	24000	24000	24000	0
74	20231103	172000	36238550	24000	24000	24000	24000	0
75	20231103	171900	36238550	24000	24000	24000	24000	0
76	20231103	171800	36238550	24000	24000	24000	24000	0
77	20231103	171700	36238550	24000	24000	24000	24000	0
78	20231103	171600	36238550	24000	24000	24000	24000	0
79	20231103	171500	36238550	24000	24000	24000	24000	0
80	20231103	171400	36238550	24000	24000	24000	24000	0
81	20231103	171300	36238550	24000	24000	24000	24000	0
82	20231103	171200	36238550	24000	24000	24000	24000	0
83	20231103	171100	36238550	24000	24000	24000	24000	0
84	20231103	171000	36238550	24000	24000	24000	24000	0
85	20231103	170900	36238550	24000	24000	24000	24000	0
86	20231103	170800	36238550	24000	24000	24000	24000	0
87	20231103	170700	36238550	24000	24000	24000	24000	0
88	20231103	170600	36238550	24000	24000	24000	24000	0
89	20231103	170500	36238550	24000	24000	24000	24000	0
90	20231103	170400	36238550	24000	24000	24000	24000	0
91	20231103	170300	36238550	24000	24000	24000	24000	0
92	20231103	170200	36238550	24000	24000	24000	24000	20
93	20231103	170100	36238550	24000	24000	24000	24000	0
94	20231103	170000	36238550	24000	24000	24000	24000	0
95	20231103	165900	36238550	24000	24000	24000	24000	0
96	20231103	165800	36238550	24000	24000	24000	24000	0
97	20231103	165700	36238550	24000	24000	24000	24000	0
98	20231103	165600	36238550	24000	24000	24000	24000	0
99	20231103	165500	36238550	24000	24000	24000	24000	0
100	20231103	165400	36238550	24000	24000	24000	24000	0
101	20231103	165300	36238550	24000	24000	24000	24000	0
102	20231103	165200	36238550	24000	24000	24000	24000	0
103	20231103	165100	36238550	24000	24000	24000	24000	0
104	20231103	165000	36238550	24000	24000	24000	24000	0
105	20231103	164900	36238550	24000	24000	24000	24000	0
106	20231103	164800	36238550	24000	24000	24000	24000	0
107	20231103	164700	36238550	24000	24000	24000	24000	0
108	20231103	164600	36238550	24000	24000	24000	24000	0
109	20231103	164500	36238550	24000	24000	24000	24000	0
110	20231103	164400	36238550	24000	24000	24000	24000	0
111	20231103	164300	36238550	24000	24000	24000	24000	0
112	20231103	164200	36238550	24000	24000	24000	24000	0
113	20231103	164100	36238550	24000	24000	24000	24000	0
114	20231103	164000	36238550	24000	24000	24000	24000	0
115	20231103	163900	36238550	24000	24000	24000	24000	0
116	20231103	163800	36238550	24000	24000	24000	24000	0
117	20231103	163700	36238550	24000	24000	24000	24000	0
118	20231103	163600	36238550	24000	24000	24000	24000	0
119	20231103	163500	36238550	24000	24000	24000	24000	0
120	20231103	163400	36238550	24000	24000	24000	24000	0
121	20231103	163300	36238550	24000	24000	24000	24000	0
122	20231103	163200	36238550	24000	24000	24000	24000	20
123	20231103	163100	36238550	24000	24000	24000	24000	0
124	20231103	163000	36238550	24000	24000	24000	24000	0
125	20231103	162900	36238550	24000	24000	24000	24000	0
126	20231103	162800	36238550	24000	24000	24000	24000	0
127	20231103	162700	36238550	24000	24000	24000	24000	0
128	20231103	162600	36238550	24000	24000	24000	24000	0
129	20231103	162500	36238550	24000	24000	24000	24000	0
130	20231103	162400	36238550	24000	24000	24000	24000	0
131	20231103	162300	36238550	24000	24000	24000	24000	0
132	20231103	162200	36238550	24000	24000	24000	24000	0
133	20231103	162100	36238550	24000	24000	24000	24000	0
134	20231103	162000	36238550	24000	24000	24000	24000	0
135	20231103	161900	36238550	24000	24000	24000	24000	0
136	20231103	161800	36238550	24000	24000	24000	24000	0
137	20231103	161700	36238550	24000	24000	24000	24000	0
138	20231103	161600	36238550	24000	24000	24000	24000	0
139	20231103	161500	36238550	24000	24000	24000	24000	0
140	20231103	161400	36238550	24000	24000	24000	24000	0
141	20231103	161300	36238550	24000	24000	24000	24000	0
142	20231103	161200	36238550	24000	24000	24000	24000	0
143	20231103	161100	36238550	24000	24000	24000	24000	0
144	20231103	161000	36238550	24000	24000	24000	24000	0
145	20231103	160900	36238550	24000	24000	24000	24000	0
146	20231103	160800	36238550	24000	24000	24000	24000	0
147	20231103	160700	36238550	24000	24000	24000	24000	0
148	20231103	160600	36238550	24000	24000	24000	24000	0
149	20231103	160500	36238550	24000	24000	24000	24000	0
150	20231103	160400	36238550	24000	24000	24000	24000	0
151	20231103	160300	36238550	24000	24000	24000	24000	0
152	20231103	160200	36238550	24000	24000	24000	24000	20
153	20231103	160100	36238550	24000	24000	24000	24000	0
154	20231103	160000	36238550	24000	24000	24000	24000	0
155	20231103	155900	36238550	24000	24000	24000	24000	0
156	20231103	155800	36238550	24000	24000	24000	24000	0
157	20231103	155700	36238550	24000	24000	24000	24000	0
158	20231103	155600	36238550	24000	24000	24000	24000	0
159	20231103	155500	36238550	24000	24000	24000	24000	0
160	20231103	155400	36238550	24000	24000	24000	24000	0
161	20231103	155300	36238550	24000	24000	24000	24000	0
162	20231103	155200	36238550	24000	24000	24000	24000	0
163	20231103	155100	36238550	24000	24000	24000	24000	0
164	20231103	155000	36238550	24000	24000	24000	24000	0
165	20231103	154900	36238550	24000	24000	24000	24000	0
166	20231103	154800	36238550	24000	24000	24000	24000	0
167	20231103	154700	36238550	24000	24000	24000	24000	0
168	20231103	154600	36238550	24000	24000	24000	24000	0
169	20231103	154500	36238550	24000	24000	24000	24000	0
170	20231103	154400	36238550	24000	24000	24000	24000	0
171	20231103	154300	36238550	24000	24000	24000	24000	0
172	20231103	154200	36238550	24000	24000	24000	24000	0
173	20231103	154100	36238550	24000	24000	24000	24000	0
174	20231103	154000	36238550	24000	24000	24000	24000	0
175	20231103	153900	36238550	24000	24000	24000	24000	0
176	20231103	153800	36238550	24000	24000	24000	24000	0
177	20231103	153700	36238550	24000	24000	24000	24000	0
178	20231103	153600	36238550	24000	24000	24000	24000	0
179	20231103	153500	36238550	24000	24000	24000	24000	0
180	20231103	153400	36238550	24000	24000	24000	24000	0
181	20231103	153300	36238550	24000	24000	24000	24000	0
182	20231103	153200	36238550	24000	24000	24000	24000	20
183	20231103	153100	36238550	24000	24000	24000	24000	0
184	20231103	153000	36238550	24000	24000	24000	24000	20
185	20231103	152900	35758550	24100	24100	24100	24100	0
186	20231103	152800	35758550	24100	24100	24100	24100	0
187	20231103	152700	35758550	24100	24100	24100	24100	0
188	20231103	152600	35758550	24100	24100	24100	24100	0
189	20231103	152500	35758550	24100	24100	24100	24100	0
190	20231103	152400	35758550	24100	24100	24100	24100	0
191	20231103	152300	35758550	24100	24100	24100	24100	0
192	20231103	152200	35758550	24100	24100	24100	24100	0
193	20231103	152100	35758550	24100	24100	24100	24100	0
194	20231103	152000	35758550	24100	24100	24100	24100	0
195	20231103	151900	35758550	24100	23700	24100	23700	90
196	20231103	151800	33618200	23500	23500	23500	23500	0
197	20231103	151700	33618200	23500	23500	23500	23500	0
198	20231103	151600	33618200	23500	23650	23650	23500	119
199	20231103	151500	30817750	24000	24000	24000	24000	0
200	20231103	151400	30817750	24000	24000	24000	24000	0
201	20231103	151300	30817750	24000	24000	24000	24000	0
202	20231103	151200	30817750	24000	24000	24000	24000	0
203	20231103	151100	30817750	24000	24000	24000	24000	0
204	20231103	151000	30817750	24000	24000	24000	24000	0
205	20231103	150900	30817750	24000	24000	24000	24000	0
206	20231103	150800	30817750	24000	24000	24000	24000	0
207	20231103	150700	30817750	24000	24000	24000	24000	0
208	20231103	150600	30817750	24000	24000	24000	24000	0
209	20231103	150500	30817750	24000	24000	24000	24000	0
210	20231103	150400	30817750	24000	24000	24000	24000	0
211	20231103	150300	30817750	24000	24000	24000	24000	0
212	20231103	150200	30817750	24000	24000	24000	24000	0
213	20231103	150100	30817750	24000	24000	24000	24000	0
214	20231103	150000	30817750	24000	24000	24000	24000	0
215	20231103	145900	30817750	24000	24000	24000	24000	0
216	20231103	145800	30817750	24000	24000	24000	24000	0
217	20231103	145700	30817750	24000	24000	24000	24000	0
218	20231103	145600	30817750	24000	24000	24000	24000	0
219	20231103	145500	30817750	24000	24000	24000	24000	0
220	20231103	145400	30817750	24000	24000	24000	24000	0
221	20231103	145300	30817750	24000	24000	24000	24000	0
222	20231103	145200	30817750	24000	24000	24000	24000	0
223	20231103	145100	30817750	24000	24000	24000	24000	0
224	20231103	145000	30817750	24000	24000	24000	24000	0
225	20231103	144900	30817750	24000	24000	24000	24000	0
226	20231103	144800	30817750	24000	24000	24000	24000	0
227	20231103	144700	30817750	24000	23800	24000	23800	35
228	20231103	144600	29982950	23800	23800	23800	23800	0
229	20231103	144500	29982950	23800	23800	23800	23800	0
230	20231103	144400	29982950	23800	23800	23800	23800	0
231	20231103	144300	29982950	23800	23800	23800	23800	0
232	20231103	144200	29982950	23800	23800	23800	23800	0
233	20231103	144100	29982950	23800	23800	23800	23800	5
234	20231103	144000	29863950	23800	23800	23800	23800	0
235	20231103	143900	29863950	23800	23800	23800	23800	0
236	20231103	143800	29863950	23800	23800	23800	23800	0
237	20231103	143700	29863950	23800	23800	23800	23800	0
238	20231103	143600	29863950	23800	23800	23800	23800	0
239	20231103	143500	29863950	23800	23800	23800	23800	0
240	20231103	143400	29863950	23800	23800	23800	23800	0
241	20231103	143300	29863950	23800	23800	23800	23800	0
242	20231103	143200	29863950	23800	23800	23800	23800	0
243	20231103	143100	29863950	23800	23800	23800	23800	0
244	20231103	143000	29863950	23800	23800	23800	23800	0
245	20231103	142900	29863950	23800	23800	23800	23800	0
246	20231103	142800	29863950	23800	23800	23800	23800	0
247	20231103	142700	29863950	23800	23800	23800	23800	0
248	20231103	142600	29863950	23800	23800	23800	23800	0
249	20231103	142500	29863950	23800	23800	23800	23800	0
250	20231103	142400	29863950	23800	23800	23800	23800	0
251	20231103	142300	29863950	23800	23800	23800	23800	0
252	20231103	142200	29863950	23800	23800	23800	23800	0
253	20231103	142100	29863950	23800	23800	23800	23800	0
254	20231103	142000	29863950	23800	23800	23800	23800	0
255	20231103	141900	29863950	23800	23800	23800	23800	0
256	20231103	141800	29863950	23800	23800	23800	23800	0
257	20231103	141700	29863950	23800	23800	23800	23800	0
258	20231103	141600	29863950	23800	23800	23800	23800	0
259	20231103	141500	29863950	23800	23800	23800	23800	0
260	20231103	141400	29863950	23800	23800	23800	23800	0
261	20231103	141300	29863950	23800	23800	23800	23800	0
262	20231103	141200	29863950	23800	23800	23800	23800	0
263	20231103	141100	29863950	23800	23800	23800	23800	0
264	20231103	141000	29863950	23800	23800	23800	23800	0
265	20231103	140900	29863950	23800	23800	23800	23800	0
266	20231103	140800	29863950	23800	23800	23800	23800	0
267	20231103	140700	29863950	23800	23800	23800	23800	0
268	20231103	140600	29863950	23800	23800	23800	23800	0
269	20231103	140500	29863950	23800	23800	23800	23800	0
270	20231103	140400	29863950	23800	23800	23800	23800	0
271	20231103	140300	29863950	23800	23800	23800	23800	0
272	20231103	140200	29863950	23800	23800	23800	23800	0
273	20231103	140100	29863950	23800	23800	23800	23800	0
274	20231103	140000	29863950	23800	23800	23800	23800	0
275	20231103	135900	29863950	23800	23800	23800	23800	0
276	20231103	135800	29863950	23800	23800	23800	23800	1
277	20231103	135700	29840150	23800	23800	23800	23800	10
278	20231103	135600	29602150	23750	23750	23750	23750	0
279	20231103	135500	29602150	23750	23750	23750	23750	4
280	20231103	135400	29507150	23750	23750	23750	23750	0
281	20231103	135300	29507150	23750	23750	23750	23750	0
282	20231103	135200	29507150	23750	23750	23750	23750	0
283	20231103	135100	29507150	23750	23750	23750	23750	0
284	20231103	135000	29507150	23750	23750	23750	23750	0
285	20231103	134900	29507150	23750	23750	23750	23750	0
286	20231103	134800	29507150	23750	23750	23750	23750	0
287	20231103	134700	29507150	23750	23750	23750	23750	0
288	20231103	134600	29507150	23750	23600	23750	23600	10
289	20231103	134500	29270250	23600	23600	23600	23600	0
290	20231103	134400	29270250	23600	23600	23600	23600	0
291	20231103	134300	29270250	23600	23600	23600	23600	0
292	20231103	134200	29270250	23600	23600	23600	23600	0
293	20231103	134100	29270250	23600	23600	23600	23600	0
294	20231103	134000	29270250	23600	23600	23600	23600	0
295	20231103	133900	29270250	23600	23600	23600	23600	4
296	20231103	133800	29175850	23800	23800	23800	23800	0
297	20231103	133700	29175850	23800	23800	23800	23800	0
298	20231103	133600	29175850	23800	23800	23800	23800	0
299	20231103	133500	29175850	23800	23800	23800	23800	0
300	20231103	133400	29175850	23800	23800	23800	23800	0
301	20231103	133300	29175850	23800	23800	23800	23800	0
302	20231103	133200	29175850	23800	23800	23800	23800	0
303	20231103	133100	29175850	23800	23800	23800	23800	0
304	20231103	133000	29175850	23800	23800	23800	23800	0
305	20231103	132900	29175850	23800	23800	23800	23800	0
306	20231103	132800	29175850	23800	23800	23800	23800	0
307	20231103	132700	29175850	23800	23800	23800	23800	0
308	20231103	132600	29175850	23800	23800	23800	23800	0
309	20231103	132500	29175850	23800	23800	23800	23800	0
310	20231103	132400	29175850	23800	23800	23800	23800	0
311	20231103	132300	29175850	23800	23800	23800	23800	0
312	20231103	132200	29175850	23800	23800	23800	23800	0
313	20231103	132100	29175850	23800	23800	23800	23800	0
314	20231103	132000	29175850	23800	23800	23800	23800	0
315	20231103	131900	29175850	23800	23800	23800	23800	0
316	20231103	131800	29175850	23800	23800	23800	23800	0
317	20231103	131700	29175850	23800	23800	23800	23800	0
318	20231103	131600	29175850	23800	23800	23800	23800	0
319	20231103	131500	29175850	23800	23800	23800	23800	0
320	20231103	131400	29175850	23800	23800	23800	23800	0
321	20231103	131300	29175850	23800	23800	23800	23800	0
322	20231103	131200	29175850	23800	23800	23800	23800	0
323	20231103	131100	29175850	23800	23800	23800	23800	0
324	20231103	131000	29175850	23800	23800	23800	23800	0
325	20231103	130900	29175850	23800	23800	23800	23800	0
326	20231103	130800	29175850	23800	23800	23800	23800	0
327	20231103	130700	29175850	23800	23800	23800	23800	0
328	20231103	130600	29175850	23800	23800	23800	23800	0
329	20231103	130500	29175850	23800	23800	23800	23800	0
330	20231103	130400	29175850	23800	23800	23800	23800	0
331	20231103	130300	29175850	23800	23800	23800	23800	0
332	20231103	130200	29175850	23800	23800	23800	23800	0
333	20231103	130100	29175850	23800	23800	23800	23800	0
334	20231103	130000	29175850	23800	23800	23800	23800	0
335	20231103	125900	29175850	23800	23800	23800	23800	0
336	20231103	125800	29175850	23800	23800	23800	23800	0
337	20231103	125700	29175850	23800	23800	23800	23800	0
338	20231103	125600	29175850	23800	23800	23800	23800	0
339	20231103	125500	29175850	23800	23800	23800	23800	0
340	20231103	125400	29175850	23800	23800	23800	23800	0
341	20231103	125300	29175850	23800	23800	23800	23800	0
342	20231103	125200	29175850	23800	23800	23800	23800	0
343	20231103	125100	29175850	23800	23800	23800	23800	0
344	20231103	125000	29175850	23800	23800	23800	23800	0
345	20231103	124900	29175850	23800	23800	23800	23800	0
346	20231103	124800	29175850	23800	23800	23800	23800	0
347	20231103	124700	29175850	23800	23800	23800	23800	0
348	20231103	124600	29175850	23800	23800	23800	23800	0
349	20231103	124500	29175850	23800	23800	23800	23800	0
350	20231103	124400	29175850	23800	23800	23800	23800	0
351	20231103	124300	29175850	23800	23800	23800	23800	0
352	20231103	124200	29175850	23800	23800	23800	23800	0
353	20231103	124100	29175850	23800	23800	23800	23800	0
354	20231103	124000	29175850	23800	23800	23800	23800	0
355	20231103	123900	29175850	23800	23800	23800	23800	0
356	20231103	123800	29175850	23800	23800	23800	23800	0
357	20231103	123700	29175850	23800	23800	23800	23800	0
358	20231103	123600	29175850	23800	23800	23800	23800	0
359	20231103	123500	29175850	23800	23800	23800	23800	0
360	20231103	123400	29175850	23800	23800	23800	23800	0
361	20231103	123300	29175850	23800	23800	23800	23800	0
362	20231103	123200	29175850	23800	23800	23800	23800	0
363	20231103	123100	29175850	23800	23800	23800	23800	0
364	20231103	123000	29175850	23800	23800	23800	23800	0
365	20231103	122900	29175850	23800	23800	23800	23800	0
366	20231103	122800	29175850	23800	23800	23800	23800	0
367	20231103	122700	29175850	23800	23800	23800	23800	0
368	20231103	122600	29175850	23800	23800	23800	23800	0
369	20231103	122500	29175850	23800	23800	23800	23800	0
370	20231103	122400	29175850	23800	23800	23800	23800	0
371	20231103	122300	29175850	23800	23800	23800	23800	0
372	20231103	122200	29175850	23800	23800	23800	23800	1
373	20231103	122100	29152050	23700	23700	23700	23700	0
374	20231103	122000	29152050	23700	23700	23700	23700	0
375	20231103	121900	29152050	23700	23700	23700	23700	0
376	20231103	121800	29152050	23700	23700	23700	23700	0
377	20231103	121700	29152050	23700	23700	23700	23700	177
378	20231103	121600	24957150	24050	24050	24050	24050	0
379	20231103	121500	24957150	24050	24050	24050	24050	0
380	20231103	121400	24957150	24050	24050	24050	24050	0
381	20231103	121300	24957150	24050	24050	24050	24050	0
382	20231103	121200	24957150	24050	24050	24050	24050	0
383	20231103	121100	24957150	24050	24050	24050	24050	0
384	20231103	121000	24957150	24050	24050	24050	24050	0
385	20231103	120900	24957150	24050	24050	24050	24050	1
386	20231103	120800	24933100	23850	23850	23850	23850	0
387	20231103	120700	24933100	23850	23850	23850	23850	7
388	20231103	120600	24766150	24000	24000	24000	24000	15
389	20231103	120500	24406150	24000	24000	24000	24000	2
390	20231103	120400	24358150	24050	24050	24050	24050	0
391	20231103	120300	24358150	24050	24000	24050	24000	5
392	20231103	120200	24237950	24000	24000	24000	24000	0
393	20231103	120100	24237950	24000	24000	24000	24000	0
394	20231103	120000	24237950	24000	24000	24000	24000	0
395	20231103	115900	24237950	24000	24000	24000	24000	50
396	20231103	115800	23037950	24000	24000	24000	24000	0
397	20231103	115700	23037950	24000	24000	24000	24000	0
398	20231103	115600	23037950	24000	24000	24000	24000	0
399	20231103	115500	23037950	24000	24000	24000	24000	0
400	20231103	115400	23037950	24000	24000	24000	24000	0
401	20231103	115300	23037950	24000	24000	24000	24000	0
402	20231103	115200	23037950	24000	24000	24000	24000	0
403	20231103	115100	23037950	24000	24000	24000	24000	0
404	20231103	115000	23037950	24000	24000	24000	24000	0
405	20231103	114900	23037950	24000	24000	24000	24000	0
406	20231103	114800	23037950	24000	24000	24000	24000	0
407	20231103	114700	23037950	24000	24000	24000	24000	0
408	20231103	114600	23037950	24000	24000	24000	24000	12
409	20231103	114500	22749950	24000	24000	24000	24000	0
410	20231103	114400	22749950	24000	24000	24000	24000	0
411	20231103	114300	22749950	24000	24000	24000	24000	0
412	20231103	114200	22749950	24000	24000	24000	24000	0
413	20231103	114100	22749950	24000	24000	24000	24000	7
414	20231103	114000	22581950	24050	24050	24050	24050	0
415	20231103	113900	22581950	24050	24050	24050	24050	29
416	20231103	113800	21884500	24100	24100	24100	24100	0
417	20231103	113700	21884500	24100	24100	24100	24100	0
418	20231103	113600	21884500	24100	24100	24100	24100	0
419	20231103	113500	21884500	24100	24100	24100	24100	0
420	20231103	113400	21884500	24100	24100	24100	24100	0
421	20231103	113300	21884500	24100	24100	24100	24100	10
422	20231103	113200	21643500	24050	24050	24050	24050	0
423	20231103	113100	21643500	24050	24050	24050	24050	13
424	20231103	113000	21330850	24050	24050	24050	24050	0
425	20231103	112900	21330850	24050	24050	24050	24050	0
426	20231103	112800	21330850	24050	24050	24050	24050	0
427	20231103	112700	21330850	24050	24050	24050	24050	8
428	20231103	112600	21138450	24050	24050	24050	24050	0
429	20231103	112500	21138450	24050	24050	24050	24050	0
430	20231103	112400	21138450	24050	24050	24050	24050	5
431	20231103	112300	21018200	24000	24000	24000	24000	0
432	20231103	112200	21018200	24000	24000	24000	24000	73
433	20231103	112100	19266200	24000	24000	24000	24000	0
434	20231103	112000	19266200	24000	24000	24000	24000	0
435	20231103	111900	19266200	24000	23900	24000	23900	85
436	20231103	111800	17230250	23850	23850	23850	23850	0
437	20231103	111700	17230250	23850	23850	23850	23850	0
438	20231103	111600	17230250	23850	23850	23850	23850	0
439	20231103	111500	17230250	23850	23850	23850	23850	33
440	20231103	111400	16443200	23850	23850	23850	23850	0
441	20231103	111300	16443200	23850	23850	23850	23850	0
442	20231103	111200	16443200	23850	23800	23850	23800	40
443	20231103	111100	15490200	23800	23800	23800	23800	0
444	20231103	111000	15490200	23800	23800	23800	23800	2
445	20231103	110900	15442600	23800	23800	23800	23800	0
446	20231103	110800	15442600	23800	23800	23800	23800	8
447	20231103	110700	15252200	23850	23850	23850	23850	0
448	20231103	110600	15252200	23850	23850	23850	23850	0
449	20231103	110500	15252200	23850	23800	23850	23800	40
450	20231103	110400	14299450	23800	23800	23800	23800	0
451	20231103	110300	14299450	23800	23800	23800	23800	0
452	20231103	110200	14299450	23800	23800	23800	23800	0
453	20231103	110100	14299450	23800	23700	23800	23700	58
454	20231103	110000	12920300	23700	23700	23700	23700	0
455	20231103	105900	12920300	23700	23600	23700	23600	15
456	20231103	105800	12565650	23500	23350	23500	23350	51
457	20231103	105700	11373300	23350	23350	23350	23350	0
458	20231103	105600	11373300	23350	23350	23350	23350	0
459	20231103	105500	11373300	23350	23250	23350	23250	55
460	20231103	105400	10089650	23300	23300	23300	23300	0
461	20231103	105300	10089650	23300	23300	23300	23300	0
462	20231103	105200	10089650	23300	23300	23300	23300	0
463	20231103	105100	10089650	23300	23300	23300	23300	0
464	20231103	105000	10089650	23300	23300	23300	23300	0
465	20231103	104900	10089650	23300	23300	23300	23300	0
466	20231103	104800	10089650	23300	23300	23300	23300	0
467	20231103	104700	10089650	23300	23300	23300	23300	0
468	20231103	104600	10089650	23300	23300	23300	23300	0
469	20231103	104500	10089650	23300	23300	23300	23300	0
470	20231103	104400	10089650	23300	23300	23300	23300	0
471	20231103	104300	10089650	23300	23300	23300	23300	0
472	20231103	104200	10089650	23300	23300	23300	23300	0
473	20231103	104100	10089650	23300	23300	23300	23300	0
474	20231103	104000	10089650	23300	23300	23300	23300	0
475	20231103	103900	10089650	23300	23300	23300	23300	0
476	20231103	103800	10089650	23300	23300	23300	23300	0
477	20231103	103700	10089650	23300	23300	23300	23300	0
478	20231103	103600	10089650	23300	23300	23300	23300	0
479	20231103	103500	10089650	23300	23300	23300	23300	0
480	20231103	103400	10089650	23300	23300	23300	23300	0
481	20231103	103300	10089650	23300	23300	23300	23300	0
482	20231103	103200	10089650	23300	23300	23300	23300	0
483	20231103	103100	10089650	23300	23300	23300	23300	0
484	20231103	103000	10089650	23300	23300	23300	23300	0
485	20231103	102900	10089650	23300	23300	23300	23300	0
486	20231103	102800	10089650	23300	23300	23300	23300	0
487	20231103	102700	10089650	23300	23300	23300	23300	0
488	20231103	102600	10089650	23300	23300	23300	23300	0
489	20231103	102500	10089650	23300	23300	23300	23300	0
490	20231103	102400	10089650	23300	23300	23300	23300	0
491	20231103	102300	10089650	23300	23300	23300	23300	0
492	20231103	102200	10089650	23300	23300	23300	23300	0
493	20231103	102100	10089650	23300	23300	23300	23300	0
494	20231103	102000	10089650	23300	23300	23300	23300	0
495	20231103	101900	10089650	23300	23300	23300	23300	0
496	20231103	101800	10089650	23300	23300	23300	23300	1
497	20231103	101700	10066350	23050	23050	23050	23050	0
498	20231103	101600	10066350	23050	23050	23050	23050	0
499	20231103	101500	10066350	23050	23050	23050	23050	0
500	20231103	101400	10066350	23050	23050	23050	23050	0
501	20231103	101300	10066350	23050	23050	23050	23050	0
502	20231103	101200	10066350	23050	23050	23050	23050	0
503	20231103	101100	10066350	23050	23050	23050	23050	0
504	20231103	101000	10066350	23050	23050	23050	23050	0
505	20231103	100900	10066350	23050	23050	23050	23050	0
506	20231103	100800	10066350	23050	23050	23050	23050	0
507	20231103	100700	10066350	23050	23050	23050	23050	0
508	20231103	100600	10066350	23050	23050	23050	23050	0
509	20231103	100500	10066350	23050	23050	23050	23050	0
510	20231103	100400	10066350	23050	23200	23200	23050	90
511	20231103	100300	7988300	23400	23400	23400	23400	0
512	20231103	100200	7988300	23400	23400	23400	23400	0
513	20231103	100100	7988300	23400	23400	23400	23400	0
514	20231103	100000	7988300	23400	23400	23400	23400	0
515	20231103	095900	7988300	23400	23400	23400	23400	0
516	20231103	095800	7988300	23400	23400	23400	23400	0
517	20231103	095700	7988300	23400	23400	23400	23400	0
518	20231103	095600	7988300	23400	23400	23400	23400	0
519	20231103	095500	7988300	23400	23400	23400	23400	0
520	20231103	095400	7988300	23400	23400	23400	23400	0
521	20231103	095300	7988300	23400	23400	23400	23400	0
522	20231103	095200	7988300	23400	23400	23400	23400	0
523	20231103	095100	7988300	23400	23400	23400	23400	0
524	20231103	095000	7988300	23400	23400	23400	23400	0
525	20231103	094900	7988300	23400	23400	23400	23400	0
526	20231103	094800	7988300	23400	23400	23400	23400	0
527	20231103	094700	7988300	23400	23400	23400	23400	0
528	20231103	094600	7988300	23400	23400	23400	23400	0
529	20231103	094500	7988300	23400	23400	23400	23400	0
530	20231103	094400	7988300	23400	23400	23400	23400	0
531	20231103	094300	7988300	23400	23400	23400	23400	0
532	20231103	094200	7988300	23400	23400	23400	23400	0
533	20231103	094100	7988300	23400	23400	23400	23400	0
534	20231103	094000	7988300	23400	23400	23400	23400	0
535	20231103	093900	7988300	23400	23400	23400	23400	0
536	20231103	093800	7988300	23400	23400	23400	23400	0
537	20231103	093700	7988300	23400	23400	23400	23400	0
538	20231103	093600	7988300	23400	23400	23400	23400	0
539	20231103	093500	7988300	23400	23400	23400	23400	0
540	20231103	093400	7988300	23400	23400	23400	23400	0
541	20231103	093300	7988300	23400	23400	23400	23400	0
542	20231103	093200	7988300	23400	23400	23400	23400	0
543	20231103	093100	7988300	23400	23400	23400	23400	1
544	20231103	093000	7964900	23350	23350	23350	23350	0
545	20231103	092900	7964900	23350	23350	23350	23350	0
546	20231103	092800	7964900	23350	23350	23350	23350	0
547	20231103	092700	7964900	23350	23350	23350	23350	70
548	20231103	092600	6330400	23500	23500	23500	23500	0
549	20231103	092500	6330400	23500	23500	23500	23500	0
550	20231103	092400	6330400	23500	23550	23550	23500	10
551	20231103	092300	6095300	23800	23800	23800	23800	0
552	20231103	092200	6095300	23800	23800	23800	23800	0
553	20231103	092100	6095300	23800	23250	23800	23250	40
554	20231103	092000	5161450	23200	23200	23200	23200	0
555	20231103	091900	5161450	23200	23200	23200	23200	0
556	20231103	091800	5161450	23200	23200	23200	23200	0
557	20231103	091700	5161450	23200	23200	23200	23200	0
558	20231103	091600	5161450	23200	23200	23200	23200	0
559	20231103	091500	5161450	23200	23200	23200	23200	0
560	20231103	091400	5161450	23200	23200	23200	23200	0
561	20231103	091300	5161450	23200	23200	23200	23200	0
562	20231103	091200	5161450	23200	23250	23250	23200	101
563	20231103	091100	2813250	23250	23250	23250	23250	0
564	20231103	091000	2813250	23250	23250	23250	23250	0
565	20231103	090900	2813250	23250	23250	23250	23250	0
566	20231103	090800	2813250	23250	23250	23250	23250	0
567	20231103	090700	2813250	23250	23250	23250	23250	0
568	20231103	090600	2813250	23250	23250	23250	23250	0
569	20231103	090500	2813250	23250	23250	23250	23250	0
570	20231103	090400	2813250	23250	23250	23250	23250	0
571	20231103	090300	2813250	23250	23250	23250	23250	0
572	20231103	090200	2813250	23250	23250	23250	23250	0
573	20231103	090100	2813250	23250	23250	23250	23250	0
574	20231103	090000	2813250	23250	23250	23250	23250	121