KissMeData/016800/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	190100	34516950	29200	29200	29200	29200	10
3	20231103	190000	34516950	29200	29200	29200	29200	0
4	20231103	185900	34516950	29200	29200	29200	29200	0
5	20231103	185800	34516950	29200	29200	29200	29200	0
6	20231103	185700	34516950	29200	29200	29200	29200	0
7	20231103	185600	34516950	29200	29200	29200	29200	0
8	20231103	185500	34516950	29200	29200	29200	29200	0
9	20231103	185400	34516950	29200	29200	29200	29200	0
10	20231103	185300	34516950	29200	29200	29200	29200	0
11	20231103	185200	34516950	29200	29200	29200	29200	0
12	20231103	185100	34516950	29200	29200	29200	29200	0
13	20231103	185000	34516950	29200	29200	29200	29200	0
14	20231103	184900	34516950	29200	29200	29200	29200	0
15	20231103	184800	34516950	29200	29200	29200	29200	0
16	20231103	184700	34516950	29200	29200	29200	29200	0
17	20231103	184600	34516950	29200	29200	29200	29200	0
18	20231103	184500	34516950	29200	29200	29200	29200	0
19	20231103	184400	34516950	29200	29200	29200	29200	0
20	20231103	184300	34516950	29200	29200	29200	29200	0
21	20231103	184200	34516950	29200	29200	29200	29200	0
22	20231103	184100	34516950	29200	29200	29200	29200	0
23	20231103	184000	34516950	29200	29200	29200	29200	0
24	20231103	183900	34516950	29200	29200	29200	29200	0
25	20231103	183800	34516950	29200	29200	29200	29200	0
26	20231103	183700	34516950	29200	29200	29200	29200	0
27	20231103	183600	34516950	29200	29200	29200	29200	0
28	20231103	183500	34516950	29200	29200	29200	29200	0
29	20231103	183400	34516950	29200	29200	29200	29200	0
30	20231103	183300	34516950	29200	29200	29200	29200	0
31	20231103	183200	34516950	29200	29200	29200	29200	0
32	20231103	183100	34516950	29200	29200	29200	29200	10
33	20231103	183000	34516950	29200	29200	29200	29200	0
34	20231103	182900	34516950	29200	29200	29200	29200	0
35	20231103	182800	34516950	29200	29200	29200	29200	0
36	20231103	182700	34516950	29200	29200	29200	29200	0
37	20231103	182600	34516950	29200	29200	29200	29200	0
38	20231103	182500	34516950	29200	29200	29200	29200	0
39	20231103	182400	34516950	29200	29200	29200	29200	0
40	20231103	182300	34516950	29200	29200	29200	29200	0
41	20231103	182200	34516950	29200	29200	29200	29200	0
42	20231103	182100	34516950	29200	29200	29200	29200	0
43	20231103	182000	34516950	29200	29200	29200	29200	0
44	20231103	181900	34516950	29200	29200	29200	29200	0
45	20231103	181800	34516950	29200	29200	29200	29200	0
46	20231103	181700	34516950	29200	29200	29200	29200	0
47	20231103	181600	34516950	29200	29200	29200	29200	0
48	20231103	181500	34516950	29200	29200	29200	29200	0
49	20231103	181400	34516950	29200	29200	29200	29200	0
50	20231103	181300	34516950	29200	29200	29200	29200	0
51	20231103	181200	34516950	29200	29200	29200	29200	0
52	20231103	181100	34516950	29200	29200	29200	29200	0
53	20231103	181000	34516950	29200	29200	29200	29200	0
54	20231103	180900	34516950	29200	29200	29200	29200	0
55	20231103	180800	34516950	29200	29200	29200	29200	0
56	20231103	180700	34516950	29200	29200	29200	29200	0
57	20231103	180600	34516950	29200	29200	29200	29200	0
58	20231103	180500	34516950	29200	29200	29200	29200	0
59	20231103	180400	34516950	29200	29200	29200	29200	0
60	20231103	180300	34516950	29200	29200	29200	29200	0
61	20231103	180200	34516950	29200	29200	29200	29200	0
62	20231103	180100	34516950	29200	29200	29200	29200	10
63	20231103	180000	34516950	29200	29200	29200	29200	0
64	20231103	175900	34516950	29200	29200	29200	29200	0
65	20231103	175800	34516950	29200	29200	29200	29200	0
66	20231103	175700	34516950	29200	29200	29200	29200	0
67	20231103	175600	34516950	29200	29200	29200	29200	0
68	20231103	175500	34516950	29200	29200	29200	29200	0
69	20231103	175400	34516950	29200	29200	29200	29200	0
70	20231103	175300	34516950	29200	29200	29200	29200	0
71	20231103	175200	34516950	29200	29200	29200	29200	0
72	20231103	175100	34516950	29200	29200	29200	29200	0
73	20231103	175000	34516950	29200	29200	29200	29200	0
74	20231103	174900	34516950	29200	29200	29200	29200	0
75	20231103	174800	34516950	29200	29200	29200	29200	0
76	20231103	174700	34516950	29200	29200	29200	29200	0
77	20231103	174600	34516950	29200	29200	29200	29200	0
78	20231103	174500	34516950	29200	29200	29200	29200	0
79	20231103	174400	34516950	29200	29200	29200	29200	0
80	20231103	174300	34516950	29200	29200	29200	29200	0
81	20231103	174200	34516950	29200	29200	29200	29200	0
82	20231103	174100	34516950	29200	29200	29200	29200	0
83	20231103	174000	34516950	29200	29200	29200	29200	0
84	20231103	173900	34516950	29200	29200	29200	29200	0
85	20231103	173800	34516950	29200	29200	29200	29200	0
86	20231103	173700	34516950	29200	29200	29200	29200	0
87	20231103	173600	34516950	29200	29200	29200	29200	0
88	20231103	173500	34516950	29200	29200	29200	29200	0
89	20231103	173400	34516950	29200	29200	29200	29200	0
90	20231103	173300	34516950	29200	29200	29200	29200	0
91	20231103	173200	34516950	29200	29200	29200	29200	0
92	20231103	173100	34516950	29200	29200	29200	29200	10
93	20231103	173000	34516950	29200	29200	29200	29200	0
94	20231103	172900	34516950	29200	29200	29200	29200	0
95	20231103	172800	34516950	29200	29200	29200	29200	0
96	20231103	172700	34516950	29200	29200	29200	29200	0
97	20231103	172600	34516950	29200	29200	29200	29200	0
98	20231103	172500	34516950	29200	29200	29200	29200	0
99	20231103	172400	34516950	29200	29200	29200	29200	0
100	20231103	172300	34516950	29200	29200	29200	29200	0
101	20231103	172200	34516950	29200	29200	29200	29200	0
102	20231103	172100	34516950	29200	29200	29200	29200	0
103	20231103	172000	34516950	29200	29200	29200	29200	0
104	20231103	171900	34516950	29200	29200	29200	29200	0
105	20231103	171800	34516950	29200	29200	29200	29200	0
106	20231103	171700	34516950	29200	29200	29200	29200	0
107	20231103	171600	34516950	29200	29200	29200	29200	0
108	20231103	171500	34516950	29200	29200	29200	29200	0
109	20231103	171400	34516950	29200	29200	29200	29200	0
110	20231103	171300	34516950	29200	29200	29200	29200	0
111	20231103	171200	34516950	29200	29200	29200	29200	0
112	20231103	171100	34516950	29200	29200	29200	29200	0
113	20231103	171000	34516950	29200	29200	29200	29200	0
114	20231103	170900	34516950	29200	29200	29200	29200	0
115	20231103	170800	34516950	29200	29200	29200	29200	0
116	20231103	170700	34516950	29200	29200	29200	29200	0
117	20231103	170600	34516950	29200	29200	29200	29200	0
118	20231103	170500	34516950	29200	29200	29200	29200	0
119	20231103	170400	34516950	29200	29200	29200	29200	0
120	20231103	170300	34516950	29200	29200	29200	29200	0
121	20231103	170200	34516950	29200	29200	29200	29200	0
122	20231103	170100	34516950	29200	29200	29200	29200	10
123	20231103	170000	34516950	29200	29200	29200	29200	0
124	20231103	165900	34516950	29200	29200	29200	29200	0
125	20231103	165800	34516950	29200	29200	29200	29200	0
126	20231103	165700	34516950	29200	29200	29200	29200	0
127	20231103	165600	34516950	29200	29200	29200	29200	0
128	20231103	165500	34516950	29200	29200	29200	29200	0
129	20231103	165400	34516950	29200	29200	29200	29200	0
130	20231103	165300	34516950	29200	29200	29200	29200	0
131	20231103	165200	34516950	29200	29200	29200	29200	0
132	20231103	165100	34516950	29200	29200	29200	29200	0
133	20231103	165000	34516950	29200	29200	29200	29200	0
134	20231103	164900	34516950	29200	29200	29200	29200	0
135	20231103	164800	34516950	29200	29200	29200	29200	0
136	20231103	164700	34516950	29200	29200	29200	29200	0
137	20231103	164600	34516950	29200	29200	29200	29200	0
138	20231103	164500	34516950	29200	29200	29200	29200	0
139	20231103	164400	34516950	29200	29200	29200	29200	0
140	20231103	164300	34516950	29200	29200	29200	29200	0
141	20231103	164200	34516950	29200	29200	29200	29200	0
142	20231103	164100	34516950	29200	29200	29200	29200	0
143	20231103	164000	34516950	29200	29200	29200	29200	0
144	20231103	163900	34516950	29200	29200	29200	29200	0
145	20231103	163800	34516950	29200	29200	29200	29200	0
146	20231103	163700	34516950	29200	29200	29200	29200	0
147	20231103	163600	34516950	29200	29200	29200	29200	0
148	20231103	163500	34516950	29200	29200	29200	29200	0
149	20231103	163400	34516950	29200	29200	29200	29200	0
150	20231103	163300	34516950	29200	29200	29200	29200	0
151	20231103	163200	34516950	29200	29200	29200	29200	0
152	20231103	163100	34516950	29200	29200	29200	29200	10
153	20231103	163000	34516950	29200	29200	29200	29200	0
154	20231103	162900	34516950	29200	29200	29200	29200	0
155	20231103	162800	34516950	29200	29200	29200	29200	0
156	20231103	162700	34516950	29200	29200	29200	29200	0
157	20231103	162600	34516950	29200	29200	29200	29200	0
158	20231103	162500	34516950	29200	29200	29200	29200	0
159	20231103	162400	34516950	29200	29200	29200	29200	0
160	20231103	162300	34516950	29200	29200	29200	29200	0
161	20231103	162200	34516950	29200	29200	29200	29200	0
162	20231103	162100	34516950	29200	29200	29200	29200	0
163	20231103	162000	34516950	29200	29200	29200	29200	0
164	20231103	161900	34516950	29200	29200	29200	29200	0
165	20231103	161800	34516950	29200	29200	29200	29200	0
166	20231103	161700	34516950	29200	29200	29200	29200	0
167	20231103	161600	34516950	29200	29200	29200	29200	0
168	20231103	161500	34516950	29200	29200	29200	29200	0
169	20231103	161400	34516950	29200	29200	29200	29200	0
170	20231103	161300	34516950	29200	29200	29200	29200	0
171	20231103	161200	34516950	29200	29200	29200	29200	0
172	20231103	161100	34516950	29200	29200	29200	29200	0
173	20231103	161000	34516950	29200	29200	29200	29200	0
174	20231103	160900	34516950	29200	29200	29200	29200	0
175	20231103	160800	34516950	29200	29200	29200	29200	0
176	20231103	160700	34516950	29200	29200	29200	29200	0
177	20231103	160600	34516950	29200	29200	29200	29200	0
178	20231103	160500	34516950	29200	29200	29200	29200	0
179	20231103	160400	34516950	29200	29200	29200	29200	0
180	20231103	160300	34516950	29200	29200	29200	29200	0
181	20231103	160200	34516950	29200	29200	29200	29200	0
182	20231103	160100	34516950	29200	29200	29200	29200	10
183	20231103	160000	34516950	29200	29200	29200	29200	0
184	20231103	155900	34516950	29200	29200	29200	29200	0
185	20231103	155800	34516950	29200	29200	29200	29200	0
186	20231103	155700	34516950	29200	29200	29200	29200	0
187	20231103	155600	34516950	29200	29200	29200	29200	0
188	20231103	155500	34516950	29200	29200	29200	29200	0
189	20231103	155400	34516950	29200	29200	29200	29200	0
190	20231103	155300	34516950	29200	29200	29200	29200	0
191	20231103	155200	34516950	29200	29200	29200	29200	0
192	20231103	155100	34516950	29200	29200	29200	29200	0
193	20231103	155000	34516950	29200	29200	29200	29200	0
194	20231103	154900	34516950	29200	29200	29200	29200	0
195	20231103	154800	34516950	29200	29200	29200	29200	0
196	20231103	154700	34516950	29200	29200	29200	29200	0
197	20231103	154600	34516950	29200	29200	29200	29200	0
198	20231103	154500	34516950	29200	29200	29200	29200	0
199	20231103	154400	34516950	29200	29200	29200	29200	0
200	20231103	154300	34516950	29200	29200	29200	29200	0
201	20231103	154200	34516950	29200	29200	29200	29200	0
202	20231103	154100	34516950	29200	29200	29200	29200	0
203	20231103	154000	34516950	29200	29200	29200	29200	0
204	20231103	153900	34516950	29200	29200	29200	29200	0
205	20231103	153800	34516950	29200	29200	29200	29200	0
206	20231103	153700	34516950	29200	29200	29200	29200	0
207	20231103	153600	34516950	29200	29200	29200	29200	0
208	20231103	153500	34516950	29200	29200	29200	29200	0
209	20231103	153400	34516950	29200	29200	29200	29200	0
210	20231103	153300	34516950	29200	29200	29200	29200	0
211	20231103	153200	34516950	29200	29200	29200	29200	0
212	20231103	153100	34516950	29200	29200	29200	29200	10
213	20231103	153000	34516950	29200	29200	29200	29200	10
214	20231103	152900	34224950	29200	29200	29200	29200	0
215	20231103	152800	34224950	29200	29200	29200	29200	0
216	20231103	152700	34224950	29200	29200	29200	29200	0
217	20231103	152600	34224950	29200	29200	29200	29200	0
218	20231103	152500	34224950	29200	29200	29200	29200	0
219	20231103	152400	34224950	29200	29200	29200	29200	0
220	20231103	152300	34224950	29200	29200	29200	29200	0
221	20231103	152200	34224950	29200	29200	29200	29200	0
222	20231103	152100	34224950	29200	29200	29200	29200	0
223	20231103	152000	34224950	29200	29200	29200	29200	0
224	20231103	151900	34224950	29200	29200	29200	29200	0
225	20231103	151800	34224950	29200	29200	29200	29200	0
226	20231103	151700	34224950	29200	29200	29200	29200	0
227	20231103	151600	34224950	29200	29150	29200	29100	29
228	20231103	151500	33379550	29050	29050	29050	29050	1
229	20231103	151400	33350500	29100	29100	29100	29100	0
230	20231103	151300	33350500	29100	29100	29100	29100	0
231	20231103	151200	33350500	29100	29100	29100	29100	0
232	20231103	151100	33350500	29100	29100	29100	29100	0
233	20231103	151000	33350500	29100	29100	29100	29100	1
234	20231103	150900	33321400	29100	29100	29100	29100	0
235	20231103	150800	33321400	29100	29100	29100	29100	0
236	20231103	150700	33321400	29100	29100	29100	29100	0
237	20231103	150600	33321400	29100	29100	29100	29100	0
238	20231103	150500	33321400	29100	29100	29100	29100	0
239	20231103	150400	33321400	29100	29100	29100	29100	0
240	20231103	150300	33321400	29100	29100	29100	29100	0
241	20231103	150200	33321400	29100	29100	29100	29100	0
242	20231103	150100	33321400	29100	29100	29100	29100	0
243	20231103	150000	33321400	29100	29100	29100	29100	1
244	20231103	145900	33292300	29150	29150	29150	29150	0
245	20231103	145800	33292300	29150	29150	29150	29150	0
246	20231103	145700	33292300	29150	29150	29150	29150	0
247	20231103	145600	33292300	29150	29150	29150	29150	0
248	20231103	145500	33292300	29150	29150	29150	29150	0
249	20231103	145400	33292300	29150	29150	29150	29150	0
250	20231103	145300	33292300	29150	29150	29150	29150	0
251	20231103	145200	33292300	29150	29150	29150	29150	0
252	20231103	145100	33292300	29150	29150	29150	29150	0
253	20231103	145000	33292300	29150	29150	29150	29150	0
254	20231103	144900	33292300	29150	29150	29150	29150	5
255	20231103	144800	33146550	29150	29150	29150	29150	0
256	20231103	144700	33146550	29150	29150	29150	29150	0
257	20231103	144600	33146550	29150	29150	29150	29150	0
258	20231103	144500	33146550	29150	29150	29150	29150	0
259	20231103	144400	33146550	29150	29150	29150	29150	0
260	20231103	144300	33146550	29150	29150	29150	29150	0
261	20231103	144200	33146550	29150	29150	29150	29150	1
262	20231103	144100	33117400	29150	29150	29150	29150	0
263	20231103	144000	33117400	29150	29150	29150	29150	0
264	20231103	143900	33117400	29150	29150	29150	29150	0
265	20231103	143800	33117400	29150	29150	29150	29150	0
266	20231103	143700	33117400	29150	29150	29150	29150	0
267	20231103	143600	33117400	29150	29150	29150	29150	0
268	20231103	143500	33117400	29150	29150	29150	29150	0
269	20231103	143400	33117400	29150	29150	29150	29150	0
270	20231103	143300	33117400	29150	29150	29150	29150	0
271	20231103	143200	33117400	29150	29150	29150	29150	0
272	20231103	143100	33117400	29150	29150	29150	29150	0
273	20231103	143000	33117400	29150	29150	29150	29150	0
274	20231103	142900	33117400	29150	29150	29150	29150	0
275	20231103	142800	33117400	29150	29150	29150	29150	0
276	20231103	142700	33117400	29150	29150	29150	29150	0
277	20231103	142600	33117400	29150	29150	29150	29150	0
278	20231103	142500	33117400	29150	29150	29150	29150	0
279	20231103	142400	33117400	29150	29150	29150	29150	0
280	20231103	142300	33117400	29150	29150	29150	29150	0
281	20231103	142200	33117400	29150	29150	29150	29150	0
282	20231103	142100	33117400	29150	29150	29150	29150	0
283	20231103	142000	33117400	29150	29150	29150	29150	0
284	20231103	141900	33117400	29150	29150	29150	29150	0
285	20231103	141800	33117400	29150	29150	29150	29150	0
286	20231103	141700	33117400	29150	29100	29150	29100	16
287	20231103	141600	32651700	29100	29100	29100	29100	0
288	20231103	141500	32651700	29100	29050	29100	29050	43
289	20231103	141400	31402350	29050	29050	29050	29050	0
290	20231103	141300	31402350	29050	29050	29050	29050	0
291	20231103	141200	31402350	29050	29050	29050	29050	0
292	20231103	141100	31402350	29050	29050	29050	29050	0
293	20231103	141000	31402350	29050	29050	29050	29050	0
294	20231103	140900	31402350	29050	29050	29050	29050	0
295	20231103	140800	31402350	29050	29050	29050	29000	29
296	20231103	140700	30560150	29050	29050	29050	29050	0
297	20231103	140600	30560150	29050	29050	29050	29050	0
298	20231103	140500	30560150	29050	29050	29050	29050	0
299	20231103	140400	30560150	29050	29050	29050	29050	0
300	20231103	140300	30560150	29050	29050	29050	29050	0
301	20231103	140200	30560150	29050	29050	29050	29050	0
302	20231103	140100	30560150	29050	29050	29050	29050	0
303	20231103	140000	30560150	29050	29050	29050	29050	0
304	20231103	135900	30560150	29050	29050	29050	29050	0
305	20231103	135800	30560150	29050	29050	29050	29050	5
306	20231103	135700	30414900	29050	29050	29050	29050	4
307	20231103	135600	30298700	29050	29050	29050	29050	0
308	20231103	135500	30298700	29050	29050	29050	29050	0
309	20231103	135400	30298700	29050	29050	29050	29050	0
310	20231103	135300	30298700	29050	29050	29050	29050	0
311	20231103	135200	30298700	29050	29050	29050	29050	0
312	20231103	135100	30298700	29050	29050	29050	29050	0
313	20231103	135000	30298700	29050	29050	29050	29050	0
314	20231103	134900	30298700	29050	29050	29050	29050	0
315	20231103	134800	30298700	29050	29050	29050	29050	0
316	20231103	134700	30298700	29050	29050	29050	29050	0
317	20231103	134600	30298700	29050	29050	29050	29050	0
318	20231103	134500	30298700	29050	29050	29050	29050	0
319	20231103	134400	30298700	29050	29050	29050	29050	0
320	20231103	134300	30298700	29050	29050	29050	29050	0
321	20231103	134200	30298700	29050	29050	29050	29050	0
322	20231103	134100	30298700	29050	29050	29050	29050	0
323	20231103	134000	30298700	29050	29050	29050	29050	0
324	20231103	133900	30298700	29050	29050	29050	29050	0
325	20231103	133800	30298700	29050	29050	29050	29050	0
326	20231103	133700	30298700	29050	29050	29050	29050	0
327	20231103	133600	30298700	29050	29050	29050	29050	0
328	20231103	133500	30298700	29050	29050	29050	29050	0
329	20231103	133400	30298700	29050	29050	29050	29050	0
330	20231103	133300	30298700	29050	29050	29050	29050	0
331	20231103	133200	30298700	29050	29050	29050	29050	0
332	20231103	133100	30298700	29050	29050	29050	29050	0
333	20231103	133000	30298700	29050	29050	29050	29050	0
334	20231103	132900	30298700	29050	29050	29050	29050	0
335	20231103	132800	30298700	29050	29050	29050	29050	0
336	20231103	132700	30298700	29050	29050	29050	29050	0
337	20231103	132600	30298700	29050	29050	29050	29000	27
338	20231103	132500	29514600	29050	29050	29050	29050	0
339	20231103	132400	29514600	29050	29050	29050	29050	0
340	20231103	132300	29514600	29050	29050	29050	29050	0
341	20231103	132200	29514600	29050	29050	29050	29050	0
342	20231103	132100	29514600	29050	29050	29050	29050	0
343	20231103	132000	29514600	29050	29050	29050	29050	0
344	20231103	131900	29514600	29050	29050	29050	29050	0
345	20231103	131800	29514600	29050	29050	29050	29050	0
346	20231103	131700	29514600	29050	29050	29050	29050	0
347	20231103	131600	29514600	29050	29050	29050	29050	0
348	20231103	131500	29514600	29050	29050	29050	29050	0
349	20231103	131400	29514600	29050	29050	29050	29050	0
350	20231103	131300	29514600	29050	29050	29050	29050	0
351	20231103	131200	29514600	29050	29050	29050	29050	0
352	20231103	131100	29514600	29050	29050	29050	29050	0
353	20231103	131000	29514600	29050	29050	29050	29050	0
354	20231103	130900	29514600	29050	29050	29050	29050	0
355	20231103	130800	29514600	29050	29050	29050	29050	0
356	20231103	130700	29514600	29050	29000	29050	28950	205
357	20231103	130600	23569400	29000	29000	29000	29000	0
358	20231103	130500	23569400	29000	29000	29000	29000	0
359	20231103	130400	23569400	29000	29000	29000	29000	0
360	20231103	130300	23569400	29000	29000	29000	29000	4
361	20231103	130200	23453400	29000	29000	29000	29000	0
362	20231103	130100	23453400	29000	29000	29000	29000	0
363	20231103	130000	23453400	29000	29000	29000	29000	0
364	20231103	125900	23453400	29000	29000	29000	29000	0
365	20231103	125800	23453400	29000	29000	29000	29000	0
366	20231103	125700	23453400	29000	29000	29000	29000	0
367	20231103	125600	23453400	29000	29000	29000	29000	0
368	20231103	125500	23453400	29000	29000	29000	29000	0
369	20231103	125400	23453400	29000	29000	29000	29000	0
370	20231103	125300	23453400	29000	29000	29000	29000	0
371	20231103	125200	23453400	29000	29000	29000	29000	15
372	20231103	125100	23018400	28950	28950	28950	28950	0
373	20231103	125000	23018400	28950	28950	28950	28950	0
374	20231103	124900	23018400	28950	28950	28950	28950	0
375	20231103	124800	23018400	28950	28950	28950	28950	0
376	20231103	124700	23018400	28950	28950	28950	28950	0
377	20231103	124600	23018400	28950	28950	28950	28950	0
378	20231103	124500	23018400	28950	28950	28950	28950	0
379	20231103	124400	23018400	28950	28950	28950	28950	0
380	20231103	124300	23018400	28950	28950	28950	28950	0
381	20231103	124200	23018400	28950	28950	28950	28950	0
382	20231103	124100	23018400	28950	28950	28950	28950	0
383	20231103	124000	23018400	28950	28950	28950	28950	0
384	20231103	123900	23018400	28950	28950	28950	28950	0
385	20231103	123800	23018400	28950	28950	28950	28950	0
386	20231103	123700	23018400	28950	28950	28950	28950	0
387	20231103	123600	23018400	28950	28950	28950	28950	0
388	20231103	123500	23018400	28950	28950	28950	28950	0
389	20231103	123400	23018400	28950	28950	28950	28950	47
390	20231103	123300	21657750	29000	29000	29000	29000	0
391	20231103	123200	21657750	29000	29000	29000	29000	0
392	20231103	123100	21657750	29000	29000	29000	29000	0
393	20231103	123000	21657750	29000	29000	29000	29000	0
394	20231103	122900	21657750	29000	29000	29000	29000	0
395	20231103	122800	21657750	29000	29000	29000	29000	0
396	20231103	122700	21657750	29000	29000	29000	29000	0
397	20231103	122600	21657750	29000	29000	29000	29000	0
398	20231103	122500	21657750	29000	29000	29000	29000	0
399	20231103	122400	21657750	29000	29000	29000	29000	0
400	20231103	122300	21657750	29000	29000	29000	29000	0
401	20231103	122200	21657750	29000	29000	29000	28950	24
402	20231103	122100	20961950	29000	29000	29000	29000	12
403	20231103	122000	20613950	29000	29000	29000	29000	7
404	20231103	121900	20410950	28950	28950	28950	28950	0
405	20231103	121800	20410950	28950	28950	28950	28950	0
406	20231103	121700	20410950	28950	28950	28950	28950	0
407	20231103	121600	20410950	28950	28950	28950	28950	0
408	20231103	121500	20410950	28950	28950	28950	28950	0
409	20231103	121400	20410950	28950	28950	28950	28950	0
410	20231103	121300	20410950	28950	28950	28950	28950	0
411	20231103	121200	20410950	28950	28950	28950	28950	0
412	20231103	121100	20410950	28950	28950	28950	28950	0
413	20231103	121000	20410950	28950	28950	28950	28950	0
414	20231103	120900	20410950	28950	28950	28950	28950	0
415	20231103	120800	20410950	28950	28950	28950	28950	0
416	20231103	120700	20410950	28950	28950	28950	28950	0
417	20231103	120600	20410950	28950	28950	28950	28950	0
418	20231103	120500	20410950	28950	28950	28950	28950	0
419	20231103	120400	20410950	28950	28950	28950	28950	0
420	20231103	120300	20410950	28950	28950	28950	28950	0
421	20231103	120200	20410950	28950	28950	28950	28950	0
422	20231103	120100	20410950	28950	28950	28950	28950	0
423	20231103	120000	20410950	28950	28950	28950	28950	0
424	20231103	115900	20410950	28950	28950	28950	28950	0
425	20231103	115800	20410950	28950	28950	28950	28950	0
426	20231103	115700	20410950	28950	28950	28950	28950	0
427	20231103	115600	20410950	28950	28950	28950	28950	0
428	20231103	115500	20410950	28950	28950	28950	28950	0
429	20231103	115400	20410950	28950	28950	28950	28950	0
430	20231103	115300	20410950	28950	28950	28950	28950	0
431	20231103	115200	20410950	28950	28950	28950	28950	0
432	20231103	115100	20410950	28950	28950	28950	28950	0
433	20231103	115000	20410950	28950	28950	28950	28950	0
434	20231103	114900	20410950	28950	28950	28950	28950	0
435	20231103	114800	20410950	28950	28950	28950	28950	0
436	20231103	114700	20410950	28950	28950	28950	28950	0
437	20231103	114600	20410950	28950	28950	28950	28950	0
438	20231103	114500	20410950	28950	28950	28950	28950	0
439	20231103	114400	20410950	28950	28950	28950	28950	0
440	20231103	114300	20410950	28950	28950	28950	28950	0
441	20231103	114200	20410950	28950	28950	28950	28950	0
442	20231103	114100	20410950	28950	28950	28950	28950	0
443	20231103	114000	20410950	28950	28950	28950	28950	0
444	20231103	113900	20410950	28950	28950	28950	28950	0
445	20231103	113800	20410950	28950	28950	28950	28950	0
446	20231103	113700	20410950	28950	28950	28950	28950	0
447	20231103	113600	20410950	28950	28950	28950	28950	0
448	20231103	113500	20410950	28950	28950	28950	28950	0
449	20231103	113400	20410950	28950	28950	28950	28950	0
450	20231103	113300	20410950	28950	28950	28950	28950	0
451	20231103	113200	20410950	28950	28950	28950	28950	0
452	20231103	113100	20410950	28950	28950	28950	28950	0
453	20231103	113000	20410950	28950	28950	28950	28950	0
454	20231103	112900	20410950	28950	28950	28950	28950	0
455	20231103	112800	20410950	28950	28950	28950	28950	0
456	20231103	112700	20410950	28950	28950	28950	28950	0
457	20231103	112600	20410950	28950	28950	28950	28950	0
458	20231103	112500	20410950	28950	28950	28950	28950	0
459	20231103	112400	20410950	28950	28950	28950	28950	0
460	20231103	112300	20410950	28950	28950	28950	28950	0
461	20231103	112200	20410950	28950	28950	28950	28950	0
462	20231103	112100	20410950	28950	28950	28950	28950	0
463	20231103	112000	20410950	28950	28950	28950	28950	0
464	20231103	111900	20410950	28950	28950	28950	28950	0
465	20231103	111800	20410950	28950	28950	28950	28950	0
466	20231103	111700	20410950	28950	28950	28950	28950	0
467	20231103	111600	20410950	28950	28950	28950	28950	0
468	20231103	111500	20410950	28950	28950	28950	28950	0
469	20231103	111400	20410950	28950	28950	28950	28950	0
470	20231103	111300	20410950	28950	28950	28950	28950	0
471	20231103	111200	20410950	28950	28950	28950	28950	0
472	20231103	111100	20410950	28950	28950	28950	28950	0
473	20231103	111000	20410950	28950	28950	28950	28950	0
474	20231103	110900	20410950	28950	28950	28950	28950	0
475	20231103	110800	20410950	28950	28950	28950	28950	0
476	20231103	110700	20410950	28950	28950	28950	28950	0
477	20231103	110600	20410950	28950	28950	28950	28950	5
478	20231103	110500	20266200	29000	29000	29000	29000	0
479	20231103	110400	20266200	29000	29000	29000	29000	0
480	20231103	110300	20266200	29000	29000	29000	29000	0
481	20231103	110200	20266200	29000	29000	29000	29000	0
482	20231103	110100	20266200	29000	29000	29000	29000	0
483	20231103	110000	20266200	29000	29000	29000	29000	0
484	20231103	105900	20266200	29000	29000	29000	29000	13
485	20231103	105800	19889200	28950	28950	28950	28950	5
486	20231103	105700	19744450	29000	29000	29000	29000	0
487	20231103	105600	19744450	29000	29000	29000	29000	0
488	20231103	105500	19744450	29000	29000	29000	29000	0
489	20231103	105400	19744450	29000	29000	29000	29000	0
490	20231103	105300	19744450	29000	29000	29000	29000	0
491	20231103	105200	19744450	29000	29000	29000	29000	0
492	20231103	105100	19744450	29000	28950	29000	28950	6
493	20231103	105000	19570700	29000	29000	29000	29000	0
494	20231103	104900	19570700	29000	29000	29000	29000	0
495	20231103	104800	19570700	29000	29000	29000	29000	0
496	20231103	104700	19570700	29000	29000	29000	29000	0
497	20231103	104600	19570700	29000	29000	29000	29000	0
498	20231103	104500	19570700	29000	29000	29000	29000	0
499	20231103	104400	19570700	29000	29000	29000	29000	0
500	20231103	104300	19570700	29000	29000	29000	29000	1
501	20231103	104200	19541700	28950	28950	28950	28950	5
502	20231103	104100	19396950	29000	29000	29000	29000	0
503	20231103	104000	19396950	29000	29000	29000	29000	0
504	20231103	103900	19396950	29000	29000	29000	29000	0
505	20231103	103800	19396950	29000	29000	29000	29000	0
506	20231103	103700	19396950	29000	29000	29000	29000	0
507	20231103	103600	19396950	29000	29000	29000	29000	0
508	20231103	103500	19396950	29000	29000	29000	29000	1
509	20231103	103400	19367950	28950	28950	28950	28950	5
510	20231103	103300	19223200	29000	29000	29000	29000	1
511	20231103	103200	19194200	29000	29000	29000	29000	0
512	20231103	103100	19194200	29000	29000	29000	29000	0
513	20231103	103000	19194200	29000	29000	29000	29000	0
514	20231103	102900	19194200	29000	28950	29000	28950	6
515	20231103	102800	19020450	29000	29000	29000	29000	0
516	20231103	102700	19020450	29000	29000	29000	29000	0
517	20231103	102600	19020450	29000	29000	29000	29000	0
518	20231103	102500	19020450	29000	29000	29000	29000	0
519	20231103	102400	19020450	29000	29000	29000	29000	0
520	20231103	102300	19020450	29000	29000	29000	29000	0
521	20231103	102200	19020450	29000	29000	29000	29000	0
522	20231103	102100	19020450	29000	28950	29000	28950	6
523	20231103	102000	18846700	29000	29000	29000	29000	0
524	20231103	101900	18846700	29000	29000	29000	29000	0
525	20231103	101800	18846700	29000	29000	29000	29000	0
526	20231103	101700	18846700	29000	29000	29000	29000	0
527	20231103	101600	18846700	29000	29000	29000	29000	0
528	20231103	101500	18846700	29000	29000	29000	29000	3
529	20231103	101400	18759700	29000	28950	29000	28950	6
530	20231103	101300	18585950	29000	29000	29000	29000	0
531	20231103	101200	18585950	29000	29000	29000	29000	0
532	20231103	101100	18585950	29000	29000	29000	29000	0
533	20231103	101000	18585950	29000	29000	29000	29000	0
534	20231103	100900	18585950	29000	29000	29000	29000	0
535	20231103	100800	18585950	29000	29000	29000	29000	0
536	20231103	100700	18585950	29000	28950	29000	28950	6
537	20231103	100600	18412200	29000	29000	29000	29000	0
538	20231103	100500	18412200	29000	29000	29000	29000	0
539	20231103	100400	18412200	29000	29000	29000	29000	0
540	20231103	100300	18412200	29000	29000	29000	29000	0
541	20231103	100200	18412200	29000	29000	29000	29000	0
542	20231103	100100	18412200	29000	29000	29000	29000	1
543	20231103	100000	18383200	28950	29000	29000	28950	6
544	20231103	095900	18209450	29000	29000	29000	29000	0
545	20231103	095800	18209450	29000	29000	29000	29000	0
546	20231103	095700	18209450	29000	29000	29000	29000	0
547	20231103	095600	18209450	29000	29000	29000	29000	0
548	20231103	095500	18209450	29000	29000	29000	29000	5
549	20231103	095400	18064450	29000	29000	29000	29000	1
550	20231103	095300	18035450	29000	28950	29000	28950	6
551	20231103	095200	17861700	29000	29000	29000	29000	2
552	20231103	095100	17803700	29000	29000	29000	29000	1
553	20231103	095000	17774700	29050	29050	29050	29050	0
554	20231103	094900	17774700	29050	29050	29050	29050	0
555	20231103	094800	17774700	29050	29050	29050	29050	0
556	20231103	094700	17774700	29050	29050	29050	29050	0
557	20231103	094600	17774700	29050	29050	29050	29050	0
558	20231103	094500	17774700	29050	29050	29050	29050	0
559	20231103	094400	17774700	29050	29050	29050	29050	0
560	20231103	094300	17774700	29050	29050	29050	29050	0
561	20231103	094200	17774700	29050	29050	29050	29050	9
562	20231103	094100	17513250	29000	29100	29100	29000	300
563	20231103	094000	8811000	29100	29100	29100	29100	0
564	20231103	093900	8811000	29100	29100	29100	29100	0
565	20231103	093800	8811000	29100	29100	29100	29100	0
566	20231103	093700	8811000	29100	29100	29100	29100	0
567	20231103	093600	8811000	29100	29050	29100	29050	11
568	20231103	093500	8491150	29100	29100	29100	29100	0
569	20231103	093400	8491150	29100	29100	29100	29100	0
570	20231103	093300	8491150	29100	29100	29100	29100	0
571	20231103	093200	8491150	29100	29100	29100	29100	1
572	20231103	093100	8462050	29050	29050	29050	29050	0
573	20231103	093000	8462050	29050	29050	29050	29050	5
574	20231103	092900	8316800	29050	29050	29050	29050	0
575	20231103	092800	8316800	29050	29050	29050	29050	0
576	20231103	092700	8316800	29050	29050	29050	29050	0
577	20231103	092600	8316800	29050	29050	29050	29050	0
578	20231103	092500	8316800	29050	29050	29050	29050	5
579	20231103	092400	8171550	29050	29050	29050	29050	0
580	20231103	092300	8171550	29050	29050	29050	29050	0
581	20231103	092200	8171550	29050	29050	29050	29050	0
582	20231103	092100	8171550	29050	29050	29050	29050	5
583	20231103	092000	8026300	29050	29050	29050	29050	0
584	20231103	091900	8026300	29050	29050	29050	29050	0
585	20231103	091800	8026300	29050	29050	29050	29050	0
586	20231103	091700	8026300	29050	29050	29050	29050	0
587	20231103	091600	8026300	29050	29300	29300	29050	184
588	20231103	091500	2654000	29300	29250	29300	29150	86
589	20231103	091400	145800	29200	29200	29200	29200	0
590	20231103	091300	145800	29200	29200	29200	29200	0
591	20231103	091200	145800	29200	29200	29200	29200	1
592	20231103	091100	116600	29250	29250	29250	29250	0
593	20231103	091000	116600	29250	29250	29250	29250	1
594	20231103	090900	87350	29250	29250	29250	29250	0
595	20231103	090800	87350	29250	29100	29250	29100	2
596	20231103	090700	29000	29000	29000	29000	29000	0
597	20231103	090600	29000	29000	29000	29000	29000	0
598	20231103	090500	29000	29000	29000	29000	29000	0
599	20231103	090400	29000	29000	29000	29000	29000	0
600	20231103	090300	29000	29000	29000	29000	29000	0
601	20231103	090200	29000	29000	29000	29000	29000	0
602	20231103	090100	29000	29000	29000	29000	29000	0
603	20231103	090000	29000	29000	29000	29000	29000	1