KissMeData/002020/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	183500	202521390	16810	16810	16810	16810	146
3	20231103	183400	202521390	16810	16810	16810	16810	0
4	20231103	183300	202521390	16810	16810	16810	16810	0
5	20231103	183200	202521390	16810	16810	16810	16810	0
6	20231103	183100	202521390	16810	16810	16810	16810	0
7	20231103	183000	202521390	16810	16810	16810	16810	0
8	20231103	182900	202521390	16810	16810	16810	16810	0
9	20231103	182800	202521390	16810	16810	16810	16810	0
10	20231103	182700	202521390	16810	16810	16810	16810	0
11	20231103	182600	202521390	16810	16810	16810	16810	0
12	20231103	182500	202521390	16810	16810	16810	16810	0
13	20231103	182400	202521390	16810	16810	16810	16810	0
14	20231103	182300	202521390	16810	16810	16810	16810	0
15	20231103	182200	202521390	16810	16810	16810	16810	0
16	20231103	182100	202521390	16810	16810	16810	16810	0
17	20231103	182000	202521390	16810	16810	16810	16810	0
18	20231103	181900	202521390	16810	16810	16810	16810	0
19	20231103	181800	202521390	16810	16810	16810	16810	0
20	20231103	181700	202521390	16810	16810	16810	16810	0
21	20231103	181600	202521390	16810	16810	16810	16810	0
22	20231103	181500	202521390	16810	16810	16810	16810	0
23	20231103	181400	202521390	16810	16810	16810	16810	0
24	20231103	181300	202521390	16810	16810	16810	16810	0
25	20231103	181200	202521390	16810	16810	16810	16810	0
26	20231103	181100	202521390	16810	16810	16810	16810	0
27	20231103	181000	202521390	16810	16810	16810	16810	0
28	20231103	180900	202521390	16810	16810	16810	16810	0
29	20231103	180800	202521390	16810	16810	16810	16810	0
30	20231103	180700	202521390	16810	16810	16810	16810	0
31	20231103	180600	202521390	16810	16810	16810	16810	0
32	20231103	180500	202521390	16810	16810	16810	16810	146
33	20231103	180400	202521390	16810	16810	16810	16810	0
34	20231103	180300	202521390	16810	16810	16810	16810	0
35	20231103	180200	202521390	16810	16810	16810	16810	0
36	20231103	180100	202521390	16810	16810	16810	16810	0
37	20231103	180000	202521390	16810	16810	16810	16810	0
38	20231103	175900	202521390	16810	16810	16810	16810	0
39	20231103	175800	202521390	16810	16810	16810	16810	0
40	20231103	175700	202521390	16810	16810	16810	16810	0
41	20231103	175600	202521390	16810	16810	16810	16810	0
42	20231103	175500	202521390	16810	16810	16810	16810	0
43	20231103	175400	202521390	16810	16810	16810	16810	0
44	20231103	175300	202521390	16810	16810	16810	16810	0
45	20231103	175200	202521390	16810	16810	16810	16810	0
46	20231103	175100	202521390	16810	16810	16810	16810	0
47	20231103	175000	202521390	16810	16810	16810	16810	0
48	20231103	174900	202521390	16810	16810	16810	16810	0
49	20231103	174800	202521390	16810	16810	16810	16810	0
50	20231103	174700	202521390	16810	16810	16810	16810	0
51	20231103	174600	202521390	16810	16810	16810	16810	0
52	20231103	174500	202521390	16810	16810	16810	16810	0
53	20231103	174400	202521390	16810	16810	16810	16810	0
54	20231103	174300	202521390	16810	16810	16810	16810	0
55	20231103	174200	202521390	16810	16810	16810	16810	0
56	20231103	174100	202521390	16810	16810	16810	16810	0
57	20231103	174000	202521390	16810	16810	16810	16810	0
58	20231103	173900	202521390	16810	16810	16810	16810	0
59	20231103	173800	202521390	16810	16810	16810	16810	0
60	20231103	173700	202521390	16810	16810	16810	16810	0
61	20231103	173600	202521390	16810	16810	16810	16810	0
62	20231103	173500	202521390	16810	16810	16810	16810	146
63	20231103	173400	202521390	16810	16810	16810	16810	0
64	20231103	173300	202521390	16810	16810	16810	16810	0
65	20231103	173200	202521390	16810	16810	16810	16810	0
66	20231103	173100	202521390	16810	16810	16810	16810	0
67	20231103	173000	202521390	16810	16810	16810	16810	0
68	20231103	172900	202521390	16810	16810	16810	16810	0
69	20231103	172800	202521390	16810	16810	16810	16810	0
70	20231103	172700	202521390	16810	16810	16810	16810	0
71	20231103	172600	202521390	16810	16810	16810	16810	0
72	20231103	172500	202521390	16810	16810	16810	16810	0
73	20231103	172400	202521390	16810	16810	16810	16810	0
74	20231103	172300	202521390	16810	16810	16810	16810	0
75	20231103	172200	202521390	16810	16810	16810	16810	0
76	20231103	172100	202521390	16810	16810	16810	16810	0
77	20231103	172000	202521390	16810	16810	16810	16810	0
78	20231103	171900	202521390	16810	16810	16810	16810	0
79	20231103	171800	202521390	16810	16810	16810	16810	0
80	20231103	171700	202521390	16810	16810	16810	16810	0
81	20231103	171600	202521390	16810	16810	16810	16810	0
82	20231103	171500	202521390	16810	16810	16810	16810	0
83	20231103	171400	202521390	16810	16810	16810	16810	0
84	20231103	171300	202521390	16810	16810	16810	16810	0
85	20231103	171200	202521390	16810	16810	16810	16810	0
86	20231103	171100	202521390	16810	16810	16810	16810	0
87	20231103	171000	202521390	16810	16810	16810	16810	0
88	20231103	170900	202521390	16810	16810	16810	16810	0
89	20231103	170800	202521390	16810	16810	16810	16810	0
90	20231103	170700	202521390	16810	16810	16810	16810	0
91	20231103	170600	202521390	16810	16810	16810	16810	0
92	20231103	170500	202521390	16810	16810	16810	16810	146
93	20231103	170400	202521390	16810	16810	16810	16810	0
94	20231103	170300	202521390	16810	16810	16810	16810	0
95	20231103	170200	202521390	16810	16810	16810	16810	0
96	20231103	170100	202521390	16810	16810	16810	16810	0
97	20231103	170000	202521390	16810	16810	16810	16810	0
98	20231103	165900	202521390	16810	16810	16810	16810	0
99	20231103	165800	202521390	16810	16810	16810	16810	0
100	20231103	165700	202521390	16810	16810	16810	16810	0
101	20231103	165600	202521390	16810	16810	16810	16810	0
102	20231103	165500	202521390	16810	16810	16810	16810	0
103	20231103	165400	202521390	16810	16810	16810	16810	0
104	20231103	165300	202521390	16810	16810	16810	16810	0
105	20231103	165200	202521390	16810	16810	16810	16810	0
106	20231103	165100	202521390	16810	16810	16810	16810	0
107	20231103	165000	202521390	16810	16810	16810	16810	0
108	20231103	164900	202521390	16810	16810	16810	16810	0
109	20231103	164800	202521390	16810	16810	16810	16810	0
110	20231103	164700	202521390	16810	16810	16810	16810	0
111	20231103	164600	202521390	16810	16810	16810	16810	0
112	20231103	164500	202521390	16810	16810	16810	16810	0
113	20231103	164400	202521390	16810	16810	16810	16810	0
114	20231103	164300	202521390	16810	16810	16810	16810	0
115	20231103	164200	202521390	16810	16810	16810	16810	0
116	20231103	164100	202521390	16810	16810	16810	16810	0
117	20231103	164000	202521390	16810	16810	16810	16810	0
118	20231103	163900	202521390	16810	16810	16810	16810	0
119	20231103	163800	202521390	16810	16810	16810	16810	0
120	20231103	163700	202521390	16810	16810	16810	16810	0
121	20231103	163600	202521390	16810	16810	16810	16810	0
122	20231103	163500	202521390	16810	16810	16810	16810	146
123	20231103	163400	202521390	16810	16810	16810	16810	0
124	20231103	163300	202521390	16810	16810	16810	16810	0
125	20231103	163200	202521390	16810	16810	16810	16810	0
126	20231103	163100	202521390	16810	16810	16810	16810	0
127	20231103	163000	202521390	16810	16810	16810	16810	0
128	20231103	162900	202521390	16810	16810	16810	16810	0
129	20231103	162800	202521390	16810	16810	16810	16810	0
130	20231103	162700	202521390	16810	16810	16810	16810	0
131	20231103	162600	202521390	16810	16810	16810	16810	0
132	20231103	162500	202521390	16810	16810	16810	16810	0
133	20231103	162400	202521390	16810	16810	16810	16810	0
134	20231103	162300	202521390	16810	16810	16810	16810	0
135	20231103	162200	202521390	16810	16810	16810	16810	0
136	20231103	162100	202521390	16810	16810	16810	16810	0
137	20231103	162000	202521390	16810	16810	16810	16810	0
138	20231103	161900	202521390	16810	16810	16810	16810	0
139	20231103	161800	202521390	16810	16810	16810	16810	0
140	20231103	161700	202521390	16810	16810	16810	16810	0
141	20231103	161600	202521390	16810	16810	16810	16810	0
142	20231103	161500	202521390	16810	16810	16810	16810	0
143	20231103	161400	202521390	16810	16810	16810	16810	0
144	20231103	161300	202521390	16810	16810	16810	16810	0
145	20231103	161200	202521390	16810	16810	16810	16810	0
146	20231103	161100	202521390	16810	16810	16810	16810	0
147	20231103	161000	202521390	16810	16810	16810	16810	0
148	20231103	160900	202521390	16810	16810	16810	16810	0
149	20231103	160800	202521390	16810	16810	16810	16810	0
150	20231103	160700	202521390	16810	16810	16810	16810	0
151	20231103	160600	202521390	16810	16810	16810	16810	0
152	20231103	160500	202521390	16810	16810	16810	16810	146
153	20231103	160400	202521390	16810	16810	16810	16810	0
154	20231103	160300	202521390	16810	16810	16810	16810	0
155	20231103	160200	202521390	16810	16810	16810	16810	0
156	20231103	160100	202521390	16810	16810	16810	16810	0
157	20231103	160000	202521390	16810	16810	16810	16810	0
158	20231103	155900	202521390	16810	16810	16810	16810	0
159	20231103	155800	202521390	16810	16810	16810	16810	0
160	20231103	155700	202521390	16810	16810	16810	16810	0
161	20231103	155600	202521390	16810	16810	16810	16810	0
162	20231103	155500	202521390	16810	16810	16810	16810	0
163	20231103	155400	202521390	16810	16810	16810	16810	0
164	20231103	155300	202521390	16810	16810	16810	16810	0
165	20231103	155200	202521390	16810	16810	16810	16810	0
166	20231103	155100	202521390	16810	16810	16810	16810	0
167	20231103	155000	202521390	16810	16810	16810	16810	0
168	20231103	154900	202521390	16810	16810	16810	16810	0
169	20231103	154800	202521390	16810	16810	16810	16810	0
170	20231103	154700	202521390	16810	16810	16810	16810	0
171	20231103	154600	202521390	16810	16810	16810	16810	0
172	20231103	154500	202521390	16810	16810	16810	16810	0
173	20231103	154400	202521390	16810	16810	16810	16810	0
174	20231103	154300	202521390	16810	16810	16810	16810	0
175	20231103	154200	202521390	16810	16810	16810	16810	0
176	20231103	154100	202521390	16810	16810	16810	16810	0
177	20231103	154000	202521390	16810	16810	16810	16810	0
178	20231103	153900	202521390	16810	16810	16810	16810	0
179	20231103	153800	202521390	16810	16810	16810	16810	0
180	20231103	153700	202521390	16810	16810	16810	16810	0
181	20231103	153600	202521390	16810	16810	16810	16810	0
182	20231103	153500	202521390	16810	16810	16810	16810	146
183	20231103	153400	202521390	16810	16810	16810	16810	0
184	20231103	153300	202521390	16810	16810	16810	16810	0
185	20231103	153200	202521390	16810	16810	16810	16810	0
186	20231103	153100	202521390	16810	16810	16810	16810	0
187	20231103	153000	202521390	16810	16810	16810	16810	146
188	20231103	152900	200067130	16830	16830	16830	16830	0
189	20231103	152800	200067130	16830	16830	16830	16830	0
190	20231103	152700	200067130	16830	16830	16830	16830	0
191	20231103	152600	200067130	16830	16830	16830	16830	0
192	20231103	152500	200067130	16830	16830	16830	16830	0
193	20231103	152400	200067130	16830	16830	16830	16830	0
194	20231103	152300	200067130	16830	16830	16830	16830	0
195	20231103	152200	200067130	16830	16830	16830	16830	0
196	20231103	152100	200067130	16830	16830	16830	16830	0
197	20231103	152000	200067130	16830	16830	16830	16830	0
198	20231103	151900	200067130	16830	16830	16830	16830	0
199	20231103	151800	200067130	16830	16830	16830	16830	229
200	20231103	151700	196213060	16820	16820	16820	16800	106
201	20231103	151600	194431280	16820	16820	16820	16820	0
202	20231103	151500	194431280	16820	16780	16820	16780	1790
203	20231103	151400	164365770	16770	16770	16770	16770	8
204	20231103	151300	164231610	16770	16770	16770	16770	14
205	20231103	151200	163996830	16780	16780	16780	16780	0
206	20231103	151100	163996830	16780	16780	16780	16780	7
207	20231103	151000	163879370	16780	16780	16780	16780	101
208	20231103	150900	162184590	16790	16790	16790	16790	0
209	20231103	150800	162184590	16790	16790	16790	16790	10
210	20231103	150700	162016690	16790	16790	16790	16790	2
211	20231103	150600	161983110	16800	16800	16800	16800	1
212	20231103	150500	161966310	16790	16790	16790	16790	1
213	20231103	150400	161949520	16800	16800	16800	16800	1
214	20231103	150300	161932720	16780	16800	16800	16780	6
215	20231103	150200	161831940	16800	16760	16800	16760	481
216	20231103	150100	153764580	16760	16760	16760	16760	53
217	20231103	150000	152876300	16760	16740	16760	16740	11
218	20231103	145900	152692140	16760	16740	16760	16740	62
219	20231103	145800	151654140	16750	16750	16750	16750	2
220	20231103	145700	151620640	16760	16760	16760	16760	0
221	20231103	145600	151620640	16760	16750	16760	16750	5
222	20231103	145500	151536880	16750	16750	16750	16750	0
223	20231103	145400	151536880	16750	16750	16750	16750	0
224	20231103	145300	151536880	16750	16750	16750	16750	0
225	20231103	145200	151536880	16750	16750	16750	16750	4
226	20231103	145100	151469880	16760	16760	16760	16760	0
227	20231103	145000	151469880	16760	16760	16760	16760	0
228	20231103	144900	151469880	16760	16750	16760	16750	13
229	20231103	144800	151252110	16760	16740	16760	16740	201
230	20231103	144700	147887350	16750	16750	16750	16750	57
231	20231103	144600	146932600	16750	16750	16750	16750	0
232	20231103	144500	146932600	16750	16750	16750	16750	0
233	20231103	144400	146932600	16750	16740	16750	16740	7
234	20231103	144300	146815410	16740	16740	16740	16740	0
235	20231103	144200	146815410	16740	16740	16750	16740	210
236	20231103	144100	143299910	16730	16730	16730	16730	0
237	20231103	144000	143299910	16730	16730	16730	16730	0
238	20231103	143900	143299910	16730	16730	16730	16730	0
239	20231103	143800	143299910	16730	16730	16730	16730	5
240	20231103	143700	143216260	16720	16720	16720	16720	52
241	20231103	143600	142346820	16710	16710	16710	16710	0
242	20231103	143500	142346820	16710	16710	16710	16710	0
243	20231103	143400	142346820	16710	16710	16710	16710	0
244	20231103	143300	142346820	16710	16710	16710	16710	0
245	20231103	143200	142346820	16710	16710	16710	16710	0
246	20231103	143100	142346820	16710	16710	16710	16710	0
247	20231103	143000	142346820	16710	16710	16710	16710	0
248	20231103	142900	142346820	16710	16710	16710	16710	0
249	20231103	142800	142346820	16710	16710	16710	16710	0
250	20231103	142700	142346820	16710	16710	16710	16710	3
251	20231103	142600	142296690	16710	16710	16710	16710	0
252	20231103	142500	142296690	16710	16710	16710	16710	0
253	20231103	142400	142296690	16710	16710	16710	16710	1
254	20231103	142300	142279980	16710	16710	16710	16710	0
255	20231103	142200	142279980	16710	16710	16710	16710	0
256	20231103	142100	142279980	16710	16710	16710	16710	0
257	20231103	142000	142279980	16710	16710	16710	16710	2
258	20231103	141900	142246560	16710	16710	16710	16710	1
259	20231103	141800	142229850	16700	16700	16700	16700	0
260	20231103	141700	142229850	16700	16700	16700	16700	0
261	20231103	141600	142229850	16700	16700	16700	16700	0
262	20231103	141500	142229850	16700	16700	16700	16700	0
263	20231103	141400	142229850	16700	16700	16700	16700	31
264	20231103	141300	141712150	16720	16720	16720	16720	0
265	20231103	141200	141712150	16720	16720	16720	16720	0
266	20231103	141100	141712150	16720	16720	16720	16720	0
267	20231103	141000	141712150	16720	16720	16720	16720	1
268	20231103	140900	141695430	16720	16720	16720	16720	0
269	20231103	140800	141695430	16720	16720	16720	16720	1
270	20231103	140700	141678710	16740	16740	16740	16740	0
271	20231103	140600	141678710	16740	16740	16740	16740	0
272	20231103	140500	141678710	16740	16740	16740	16740	0
273	20231103	140400	141678710	16740	16740	16740	16740	0
274	20231103	140300	141678710	16740	16740	16740	16740	24
275	20231103	140200	141276950	16750	16750	16750	16750	0
276	20231103	140100	141276950	16750	16750	16750	16750	0
277	20231103	140000	141276950	16750	16750	16750	16750	214
278	20231103	135900	137692450	16760	16740	16760	16740	395
279	20231103	135800	131076860	16740	16720	16740	16720	100
280	20231103	135700	129403990	16700	16700	16700	16700	0
281	20231103	135600	129403990	16700	16700	16700	16700	1
282	20231103	135500	129387290	16700	16700	16700	16700	0
283	20231103	135400	129387290	16700	16700	16700	16700	1
284	20231103	135300	129370590	16700	16690	16700	16690	412
285	20231103	135200	122490200	16700	16700	16700	16700	0
286	20231103	135100	122490200	16700	16700	16700	16700	0
287	20231103	135000	122490200	16700	16700	16700	16700	0
288	20231103	134900	122490200	16700	16700	16700	16700	0
289	20231103	134800	122490200	16700	16700	16700	16700	0
290	20231103	134700	122490200	16700	16700	16700	16700	8
291	20231103	134600	122356600	16700	16700	16700	16700	0
292	20231103	134500	122356600	16700	16700	16700	16700	2
293	20231103	134400	122323200	16670	16670	16670	16670	0
294	20231103	134300	122323200	16670	16670	16670	16670	0
295	20231103	134200	122323200	16670	16650	16670	16650	119
296	20231103	134100	120340710	16660	16660	16660	16660	0
297	20231103	134000	120340710	16660	16660	16660	16660	0
298	20231103	133900	120340710	16660	16660	16660	16660	0
299	20231103	133800	120340710	16660	16660	16660	16660	0
300	20231103	133700	120340710	16660	16660	16660	16660	0
301	20231103	133600	120340710	16660	16660	16660	16660	0
302	20231103	133500	120340710	16660	16660	16660	16660	0
303	20231103	133400	120340710	16660	16660	16660	16660	0
304	20231103	133300	120340710	16660	16650	16660	16650	20
305	20231103	133200	120007560	16650	16650	16650	16650	1
306	20231103	133100	119990910	16630	16630	16630	16630	0
307	20231103	133000	119990910	16630	16630	16630	16630	4
308	20231103	132900	119924390	16640	16640	16640	16640	0
309	20231103	132800	119924390	16640	16640	16640	16640	0
310	20231103	132700	119924390	16640	16640	16640	16640	0
311	20231103	132600	119924390	16640	16640	16640	16640	0
312	20231103	132500	119924390	16640	16640	16640	16640	0
313	20231103	132400	119924390	16640	16640	16640	16640	0
314	20231103	132300	119924390	16640	16640	16640	16640	0
315	20231103	132200	119924390	16640	16640	16640	16640	0
316	20231103	132100	119924390	16640	16660	16660	16640	396
317	20231103	132000	113330400	16660	16660	16660	16660	0
318	20231103	131900	113330400	16660	16660	16660	16660	61
319	20231103	131800	112314140	16680	16680	16680	16680	0
320	20231103	131700	112314140	16680	16680	16680	16680	0
321	20231103	131600	112314140	16680	16680	16680	16680	0
322	20231103	131500	112314140	16680	16690	16690	16680	50
323	20231103	131400	111480120	16700	16700	16700	16700	0
324	20231103	131300	111480120	16700	16700	16700	16700	0
325	20231103	131200	111480120	16700	16700	16700	16700	37
326	20231103	131100	110862220	16730	16730	16730	16730	0
327	20231103	131000	110862220	16730	16730	16730	16730	0
328	20231103	130900	110862220	16730	16730	16730	16730	0
329	20231103	130800	110862220	16730	16730	16730	16730	0
330	20231103	130700	110862220	16730	16730	16730	16730	1
331	20231103	130600	110845490	16700	16700	16700	16700	0
332	20231103	130500	110845490	16700	16700	16700	16700	0
333	20231103	130400	110845490	16700	16700	16700	16700	0
334	20231103	130300	110845490	16700	16700	16700	16700	0
335	20231103	130200	110845490	16700	16700	16700	16700	0
336	20231103	130100	110845490	16700	16700	16700	16700	6
337	20231103	130000	110745290	16730	16730	16730	16730	10
338	20231103	125900	110577990	16730	16720	16730	16720	2
339	20231103	125800	110544540	16700	16700	16700	16700	22
340	20231103	125700	110177140	16720	16720	16720	16720	0
341	20231103	125600	110177140	16720	16720	16720	16720	0
342	20231103	125500	110177140	16720	16720	16720	16720	22
343	20231103	125400	109809300	16720	16720	16720	16720	0
344	20231103	125300	109809300	16720	16720	16720	16720	50
345	20231103	125200	108973300	16720	16720	16720	16720	0
346	20231103	125100	108973300	16720	16720	16720	16720	0
347	20231103	125000	108973300	16720	16720	16720	16720	48
348	20231103	124900	108170740	16720	16720	16720	16720	2
349	20231103	124800	108137300	16710	16710	16710	16710	0
350	20231103	124700	108137300	16710	16710	16710	16710	3
351	20231103	124600	108087170	16740	16740	16740	16740	0
352	20231103	124500	108087170	16740	16740	16740	16740	0
353	20231103	124400	108087170	16740	16740	16740	16740	0
354	20231103	124300	108087170	16740	16740	16740	16740	0
355	20231103	124200	108087170	16740	16740	16740	16740	35
356	20231103	124100	107501270	16740	16740	16740	16740	35
357	20231103	124000	106915370	16740	16740	16740	16740	0
358	20231103	123900	106915370	16740	16740	16740	16740	0
359	20231103	123800	106915370	16740	16740	16740	16740	0
360	20231103	123700	106915370	16740	16740	16740	16740	0
361	20231103	123600	106915370	16740	16740	16740	16740	1
362	20231103	123500	106898630	16750	16750	16750	16750	0
363	20231103	123400	106898630	16750	16750	16750	16750	5
364	20231103	123300	106814880	16750	16750	16750	16750	0
365	20231103	123200	106814880	16750	16750	16750	16750	0
366	20231103	123100	106814880	16750	16750	16750	16750	0
367	20231103	123000	106814880	16750	16750	16750	16750	3
368	20231103	122900	106764630	16750	16750	16750	16750	0
369	20231103	122800	106764630	16750	16750	16750	16750	0
370	20231103	122700	106764630	16750	16750	16750	16750	0
371	20231103	122600	106764630	16750	16750	16750	16750	0
372	20231103	122500	106764630	16750	16750	16750	16750	0
373	20231103	122400	106764630	16750	16750	16750	16750	0
374	20231103	122300	106764630	16750	16750	16750	16750	0
375	20231103	122200	106764630	16750	16750	16750	16750	0
376	20231103	122100	106764630	16750	16750	16750	16750	0
377	20231103	122000	106764630	16750	16750	16750	16750	0
378	20231103	121900	106764630	16750	16750	16750	16750	0
379	20231103	121800	106764630	16750	16750	16750	16750	0
380	20231103	121700	106764630	16750	16750	16750	16750	0
381	20231103	121600	106764630	16750	16750	16750	16750	1
382	20231103	121500	106747880	16740	16740	16740	16740	0
383	20231103	121400	106747880	16740	16750	16750	16740	18
384	20231103	121300	106446550	16740	16710	16740	16710	581
385	20231103	121200	96729990	16690	16700	16700	16690	2
386	20231103	121100	96696600	16690	16700	16700	16670	382
387	20231103	121000	90324640	16700	16700	16700	16700	0
388	20231103	120900	90324640	16700	16700	16700	16700	0
389	20231103	120800	90324640	16700	16700	16700	16700	0
390	20231103	120700	90324640	16700	16700	16700	16700	53
391	20231103	120600	89439540	16710	16710	16710	16710	1
392	20231103	120500	89422830	16710	16670	16710	16670	7
393	20231103	120400	89306020	16670	16670	16670	16670	1
394	20231103	120300	89289350	16670	16670	16670	16670	0
395	20231103	120200	89289350	16670	16670	16670	16670	0
396	20231103	120100	89289350	16670	16670	16670	16670	5
397	20231103	120000	89206000	16670	16670	16670	16670	2
398	20231103	115900	89172660	16670	16670	16670	16670	0
399	20231103	115800	89172660	16670	16670	16670	16670	0
400	20231103	115700	89172660	16670	16670	16670	16670	1
401	20231103	115600	89155990	16670	16670	16670	16670	0
402	20231103	115500	89155990	16670	16670	16670	16670	1
403	20231103	115400	89139320	16710	16710	16710	16710	0
404	20231103	115300	89139320	16710	16710	16710	16710	0
405	20231103	115200	89139320	16710	16710	16710	16710	31
406	20231103	115100	88621310	16710	16710	16710	16710	10
407	20231103	115000	88454210	16710	16710	16710	16710	2
408	20231103	114900	88420790	16710	16710	16710	16710	103
409	20231103	114800	86699660	16710	16730	16730	16710	4
410	20231103	114700	86632800	16710	16710	16710	16710	5
411	20231103	114600	86549250	16740	16740	16740	16740	0
412	20231103	114500	86549250	16740	16740	16740	16740	0
413	20231103	114400	86549250	16740	16740	16740	16740	0
414	20231103	114300	86549250	16740	16740	16740	16740	0
415	20231103	114200	86549250	16740	16740	16740	16740	0
416	20231103	114100	86549250	16740	16740	16740	16740	10
417	20231103	114000	86381850	16710	16710	16710	16710	0
418	20231103	113900	86381850	16710	16710	16710	16710	0
419	20231103	113800	86381850	16710	16710	16710	16710	0
420	20231103	113700	86381850	16710	16710	16710	16710	1
421	20231103	113600	86365140	16750	16750	16750	16750	0
422	20231103	113500	86365140	16750	16750	16750	16750	0
423	20231103	113400	86365140	16750	16750	16750	16750	0
424	20231103	113300	86365140	16750	16750	16750	16750	0
425	20231103	113200	86365140	16750	16750	16750	16750	0
426	20231103	113100	86365140	16750	16740	16750	16740	27
427	20231103	113000	85912930	16740	16700	16740	16700	87
428	20231103	112900	84458310	16700	16700	16700	16700	0
429	20231103	112800	84458310	16700	16700	16700	16700	0
430	20231103	112700	84458310	16700	16700	16700	16700	0
431	20231103	112600	84458310	16700	16700	16700	16700	0
432	20231103	112500	84458310	16700	16700	16700	16700	16
433	20231103	112400	84191110	16700	16700	16700	16700	1
434	20231103	112300	84174410	16680	16680	16680	16680	11
435	20231103	112200	83990930	16700	16700	16700	16700	0
436	20231103	112100	83990930	16700	16680	16730	16680	967
437	20231103	112000	67843030	16670	16670	16670	16670	11
438	20231103	111900	67659660	16670	16670	16670	16670	0
439	20231103	111800	67659660	16670	16680	16680	16670	29
440	20231103	111700	67176220	16680	16680	16680	16680	0
441	20231103	111600	67176220	16680	16680	16680	16680	1
442	20231103	111500	67159540	16680	16670	16680	16670	73
443	20231103	111400	65942010	16670	16650	16670	16650	28
444	20231103	111300	65475390	16670	16670	16670	16670	0
445	20231103	111200	65475390	16670	16670	16670	16670	0
446	20231103	111100	65475390	16670	16670	16670	16670	0
447	20231103	111000	65475390	16670	16670	16670	16670	0
448	20231103	110900	65475390	16670	16670	16670	16670	0
449	20231103	110800	65475390	16670	16670	16670	16670	0
450	20231103	110700	65475390	16670	16670	16670	16670	15
451	20231103	110600	65225340	16660	16660	16660	16660	0
452	20231103	110500	65225340	16660	16660	16660	16660	114
453	20231103	110400	63326100	16650	16650	16650	16650	0
454	20231103	110300	63326100	16650	16650	16650	16650	0
455	20231103	110200	63326100	16650	16630	16650	16630	46
456	20231103	110100	62560560	16610	16610	16610	16610	0
457	20231103	110000	62560560	16610	16610	16610	16610	0
458	20231103	105900	62560560	16610	16610	16610	16610	466
459	20231103	105800	54820300	16610	16610	16610	16610	0
460	20231103	105700	54820300	16610	16610	16610	16610	0
461	20231103	105600	54820300	16610	16610	16610	16610	0
462	20231103	105500	54820300	16610	16610	16610	16610	11
463	20231103	105400	54637590	16610	16620	16620	16610	400
464	20231103	105300	47993470	16670	16670	16670	16670	0
465	20231103	105200	47993470	16670	16670	16670	16670	0
466	20231103	105100	47993470	16670	16670	16670	16670	0
467	20231103	105000	47993470	16670	16620	16670	16610	38
468	20231103	104900	47361160	16610	16610	16610	16610	0
469	20231103	104800	47361160	16610	16610	16610	16610	0
470	20231103	104700	47361160	16610	16610	16610	16610	0
471	20231103	104600	47361160	16610	16610	16610	16610	0
472	20231103	104500	47361160	16610	16610	16610	16610	2
473	20231103	104400	47327940	16610	16630	16630	16610	4
474	20231103	104300	47261480	16670	16670	16670	16670	10
475	20231103	104200	47094780	16690	16690	16690	16690	0
476	20231103	104100	47094780	16690	16690	16690	16690	0
477	20231103	104000	47094780	16690	16690	16690	16690	0
478	20231103	103900	47094780	16690	16690	16690	16690	0
479	20231103	103800	47094780	16690	16690	16690	16690	0
480	20231103	103700	47094780	16690	16690	16690	16690	1
481	20231103	103600	47078090	16700	16700	16700	16700	0
482	20231103	103500	47078090	16700	16630	16700	16610	584
483	20231103	103400	37341320	16580	16580	16580	16580	18
484	20231103	103300	37042880	16630	16630	16630	16630	34
485	20231103	103200	36477460	16620	16620	16620	16620	23
486	20231103	103100	36095200	16620	16620	16620	16620	0
487	20231103	103000	36095200	16620	16620	16620	16620	0
488	20231103	102900	36095200	16620	16620	16620	16620	0
489	20231103	102800	36095200	16620	16620	16620	16620	4
490	20231103	102700	36028720	16570	16600	16600	16570	119
491	20231103	102600	34053350	16600	16560	16600	16560	186
492	20231103	102500	30970750	16570	16570	16570	16570	0
493	20231103	102400	30970750	16570	16570	16570	16570	70
494	20231103	102300	29810850	16570	16570	16570	16570	0
495	20231103	102200	29810850	16570	16570	16570	16570	28
496	20231103	102100	29346890	16570	16520	16570	16520	3
497	20231103	102000	29297230	16560	16560	16560	16560	2
498	20231103	101900	29264110	16580	16580	16580	16580	23
499	20231103	101800	28882770	16570	16540	16570	16540	187
500	20231103	101700	25787940	16530	16530	16530	16530	10
501	20231103	101600	25622640	16520	16520	16520	16520	0
502	20231103	101500	25622640	16520	16520	16520	16520	0
503	20231103	101400	25622640	16520	16520	16520	16520	0
504	20231103	101300	25622640	16520	16520	16520	16520	0
505	20231103	101200	25622640	16520	16520	16520	16520	0
506	20231103	101100	25622640	16520	16490	16520	16490	172
507	20231103	101000	22783780	16500	16500	16500	16500	0
508	20231103	100900	22783780	16500	16500	16500	16500	0
509	20231103	100800	22783780	16500	16490	16500	16450	95
510	20231103	100700	21220650	16490	16490	16490	16490	0
511	20231103	100600	21220650	16490	16490	16490	16490	0
512	20231103	100500	21220650	16490	16490	16490	16490	0
513	20231103	100400	21220650	16490	16490	16490	16490	0
514	20231103	100300	21220650	16490	16490	16490	16490	5
515	20231103	100200	21138200	16500	16500	16500	16500	0
516	20231103	100100	21138200	16500	16500	16500	16500	0
517	20231103	100000	21138200	16500	16500	16500	16500	1
518	20231103	095900	21121700	16480	16480	16480	16480	0
519	20231103	095800	21121700	16480	16480	16480	16480	0
520	20231103	095700	21121700	16480	16480	16480	16480	0
521	20231103	095600	21121700	16480	16460	16480	16460	36
522	20231103	095500	20529100	16450	16450	16450	16450	0
523	20231103	095400	20529100	16450	16450	16450	16450	0
524	20231103	095300	20529100	16450	16450	16450	16450	0
525	20231103	095200	20529100	16450	16450	16450	16450	0
526	20231103	095100	20529100	16450	16450	16450	16450	10
527	20231103	095000	20364600	16440	16440	16440	16440	0
528	20231103	094900	20364600	16440	16440	16440	16440	0
529	20231103	094800	20364600	16440	16440	16440	16440	12
530	20231103	094700	20167320	16430	16430	16430	16430	0
531	20231103	094600	20167320	16430	16430	16430	16430	0
532	20231103	094500	20167320	16430	16430	16430	16430	0
533	20231103	094400	20167320	16430	16430	16430	16430	6
534	20231103	094300	20068740	16400	16450	16450	16400	30
535	20231103	094200	19575590	16500	16500	16500	16500	0
536	20231103	094100	19575590	16500	16500	16500	16500	0
537	20231103	094000	19575590	16500	16500	16500	16500	194
538	20231103	093900	16374590	16510	16500	16510	16500	8
539	20231103	093800	16242580	16500	16500	16500	16500	53
540	20231103	093700	15368080	16500	16500	16500	16500	0
541	20231103	093600	15368080	16500	16500	16500	16500	0
542	20231103	093500	15368080	16500	16490	16500	16490	20
543	20231103	093400	15038180	16500	16500	16500	16500	0
544	20231103	093300	15038180	16500	16500	16500	16500	1
545	20231103	093200	15021680	16470	16470	16470	16470	0
546	20231103	093100	15021680	16470	16480	16480	16470	100
547	20231103	093000	13374550	16500	16500	16500	16500	12
548	20231103	092900	13176550	16520	16520	16520	16520	14
549	20231103	092800	12945270	16520	16520	16520	16520	0
550	20231103	092700	12945270	16520	16520	16520	16520	0
551	20231103	092600	12945270	16520	16520	16520	16520	0
552	20231103	092500	12945270	16520	16520	16520	16520	0
553	20231103	092400	12945270	16520	16520	16520	16520	180
554	20231103	092300	9971670	16520	16520	16520	16520	27
555	20231103	092200	9525630	16520	16520	16520	16520	241
556	20231103	092100	5544310	16530	16530	16530	16530	10
557	20231103	092000	5379010	16520	16520	16520	16520	0
558	20231103	091900	5379010	16520	16540	16540	16520	28
559	20231103	091800	4916090	16550	16550	16550	16550	5
560	20231103	091700	4833340	16550	16550	16550	16550	61
561	20231103	091600	3823790	16540	16480	16540	16480	146
562	20231103	091500	1413080	16480	16480	16480	16480	0
563	20231103	091400	1413080	16480	16480	16480	16480	0
564	20231103	091300	1413080	16480	16480	16480	16480	0
565	20231103	091200	1413080	16480	16480	16480	16480	0
566	20231103	091100	1413080	16480	16480	16480	16480	2
567	20231103	091000	1380120	16490	16490	16490	16490	0
568	20231103	090900	1380120	16490	16490	16490	16490	0
569	20231103	090800	1380120	16490	16490	16490	16490	3
570	20231103	090700	1330650	16480	16480	16480	16480	9
571	20231103	090600	1182330	16490	16490	16490	16490	0
572	20231103	090500	1182330	16490	16490	16490	16490	21
573	20231103	090400	836040	16490	16490	16490	16490	15
574	20231103	090300	588690	16490	16490	16490	16490	0
575	20231103	090200	588690	16490	16490	16490	16490	0
576	20231103	090100	588690	16490	16490	16490	16490	3
577	20231103	090000	539220	16340	16340	16340	16340	33