KissMeData/092230/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	200000	8147050	49700	49700	49700	49700	64
3	20231101	195900	8147050	49700	49700	49700	49700	0
4	20231101	195800	8147050	49700	49700	49700	49700	0
5	20231101	195700	8147050	49700	49700	49700	49700	0
6	20231101	195600	8147050	49700	49700	49700	49700	0
7	20231101	195500	8147050	49700	49700	49700	49700	0
8	20231101	195400	8147050	49700	49700	49700	49700	0
9	20231101	195300	8147050	49700	49700	49700	49700	0
10	20231101	195200	8147050	49700	49700	49700	49700	0
11	20231101	195100	8147050	49700	49700	49700	49700	0
12	20231101	195000	8147050	49700	49700	49700	49700	0
13	20231101	194900	8147050	49700	49700	49700	49700	0
14	20231101	194800	8147050	49700	49700	49700	49700	0
15	20231101	194700	8147050	49700	49700	49700	49700	0
16	20231101	194600	8147050	49700	49700	49700	49700	0
17	20231101	194500	8147050	49700	49700	49700	49700	0
18	20231101	194400	8147050	49700	49700	49700	49700	0
19	20231101	194300	8147050	49700	49700	49700	49700	0
20	20231101	194200	8147050	49700	49700	49700	49700	0
21	20231101	194100	8147050	49700	49700	49700	49700	0
22	20231101	194000	8147050	49700	49700	49700	49700	0
23	20231101	193900	8147050	49700	49700	49700	49700	0
24	20231101	193800	8147050	49700	49700	49700	49700	0
25	20231101	193700	8147050	49700	49700	49700	49700	0
26	20231101	193600	8147050	49700	49700	49700	49700	0
27	20231101	193500	8147050	49700	49700	49700	49700	0
28	20231101	193400	8147050	49700	49700	49700	49700	0
29	20231101	193300	8147050	49700	49700	49700	49700	0
30	20231101	193200	8147050	49700	49700	49700	49700	0
31	20231101	193100	8147050	49700	49700	49700	49700	0
32	20231101	193000	8147050	49700	49700	49700	49700	64
33	20231101	192900	8147050	49700	49700	49700	49700	0
34	20231101	192800	8147050	49700	49700	49700	49700	0
35	20231101	192700	8147050	49700	49700	49700	49700	0
36	20231101	192600	8147050	49700	49700	49700	49700	0
37	20231101	192500	8147050	49700	49700	49700	49700	0
38	20231101	192400	8147050	49700	49700	49700	49700	0
39	20231101	192300	8147050	49700	49700	49700	49700	0
40	20231101	192200	8147050	49700	49700	49700	49700	0
41	20231101	192100	8147050	49700	49700	49700	49700	0
42	20231101	192000	8147050	49700	49700	49700	49700	0
43	20231101	191900	8147050	49700	49700	49700	49700	0
44	20231101	191800	8147050	49700	49700	49700	49700	0
45	20231101	191700	8147050	49700	49700	49700	49700	0
46	20231101	191600	8147050	49700	49700	49700	49700	0
47	20231101	191500	8147050	49700	49700	49700	49700	0
48	20231101	191400	8147050	49700	49700	49700	49700	0
49	20231101	191300	8147050	49700	49700	49700	49700	0
50	20231101	191200	8147050	49700	49700	49700	49700	0
51	20231101	191100	8147050	49700	49700	49700	49700	0
52	20231101	191000	8147050	49700	49700	49700	49700	0
53	20231101	190900	8147050	49700	49700	49700	49700	0
54	20231101	190800	8147050	49700	49700	49700	49700	0
55	20231101	190700	8147050	49700	49700	49700	49700	0
56	20231101	190600	8147050	49700	49700	49700	49700	0
57	20231101	190500	8147050	49700	49700	49700	49700	0
58	20231101	190400	8147050	49700	49700	49700	49700	0
59	20231101	190300	8147050	49700	49700	49700	49700	0
60	20231101	190200	8147050	49700	49700	49700	49700	0
61	20231101	190100	8147050	49700	49700	49700	49700	0
62	20231101	190000	8147050	49700	49700	49700	49700	64
63	20231101	185900	8147050	49700	49700	49700	49700	0
64	20231101	185800	8147050	49700	49700	49700	49700	0
65	20231101	185700	8147050	49700	49700	49700	49700	0
66	20231101	185600	8147050	49700	49700	49700	49700	0
67	20231101	185500	8147050	49700	49700	49700	49700	0
68	20231101	185400	8147050	49700	49700	49700	49700	0
69	20231101	185300	8147050	49700	49700	49700	49700	0
70	20231101	185200	8147050	49700	49700	49700	49700	0
71	20231101	185100	8147050	49700	49700	49700	49700	0
72	20231101	185000	8147050	49700	49700	49700	49700	0
73	20231101	184900	8147050	49700	49700	49700	49700	0
74	20231101	184800	8147050	49700	49700	49700	49700	0
75	20231101	184700	8147050	49700	49700	49700	49700	0
76	20231101	184600	8147050	49700	49700	49700	49700	0
77	20231101	184500	8147050	49700	49700	49700	49700	0
78	20231101	184400	8147050	49700	49700	49700	49700	0
79	20231101	184300	8147050	49700	49700	49700	49700	0
80	20231101	184200	8147050	49700	49700	49700	49700	0
81	20231101	184100	8147050	49700	49700	49700	49700	0
82	20231101	184000	8147050	49700	49700	49700	49700	0
83	20231101	183900	8147050	49700	49700	49700	49700	0
84	20231101	183800	8147050	49700	49700	49700	49700	0
85	20231101	183700	8147050	49700	49700	49700	49700	0
86	20231101	183600	8147050	49700	49700	49700	49700	0
87	20231101	183500	8147050	49700	49700	49700	49700	0
88	20231101	183400	8147050	49700	49700	49700	49700	0
89	20231101	183300	8147050	49700	49700	49700	49700	0
90	20231101	183200	8147050	49700	49700	49700	49700	0
91	20231101	183100	8147050	49700	49700	49700	49700	0
92	20231101	183000	8147050	49700	49700	49700	49700	64
93	20231101	182900	8147050	49700	49700	49700	49700	0
94	20231101	182800	8147050	49700	49700	49700	49700	0
95	20231101	182700	8147050	49700	49700	49700	49700	0
96	20231101	182600	8147050	49700	49700	49700	49700	0
97	20231101	182500	8147050	49700	49700	49700	49700	0
98	20231101	182400	8147050	49700	49700	49700	49700	0
99	20231101	182300	8147050	49700	49700	49700	49700	0
100	20231101	182200	8147050	49700	49700	49700	49700	0
101	20231101	182100	8147050	49700	49700	49700	49700	0
102	20231101	182000	8147050	49700	49700	49700	49700	0
103	20231101	181900	8147050	49700	49700	49700	49700	0
104	20231101	181800	8147050	49700	49700	49700	49700	0
105	20231101	181700	8147050	49700	49700	49700	49700	0
106	20231101	181600	8147050	49700	49700	49700	49700	0
107	20231101	181500	8147050	49700	49700	49700	49700	0
108	20231101	181400	8147050	49700	49700	49700	49700	0
109	20231101	181300	8147050	49700	49700	49700	49700	0
110	20231101	181200	8147050	49700	49700	49700	49700	0
111	20231101	181100	8147050	49700	49700	49700	49700	0
112	20231101	181000	8147050	49700	49700	49700	49700	0
113	20231101	180900	8147050	49700	49700	49700	49700	0
114	20231101	180800	8147050	49700	49700	49700	49700	0
115	20231101	180700	8147050	49700	49700	49700	49700	0
116	20231101	180600	8147050	49700	49700	49700	49700	0
117	20231101	180500	8147050	49700	49700	49700	49700	0
118	20231101	180400	8147050	49700	49700	49700	49700	0
119	20231101	180300	8147050	49700	49700	49700	49700	0
120	20231101	180200	8147050	49700	49700	49700	49700	0
121	20231101	180100	8147050	49700	49700	49700	49700	0
122	20231101	180000	8147050	49700	49700	49700	49700	64
123	20231101	175900	8147050	49700	49700	49700	49700	0
124	20231101	175800	8147050	49700	49700	49700	49700	0
125	20231101	175700	8147050	49700	49700	49700	49700	0
126	20231101	175600	8147050	49700	49700	49700	49700	0
127	20231101	175500	8147050	49700	49700	49700	49700	0
128	20231101	175400	8147050	49700	49700	49700	49700	0
129	20231101	175300	8147050	49700	49700	49700	49700	0
130	20231101	175200	8147050	49700	49700	49700	49700	0
131	20231101	175100	8147050	49700	49700	49700	49700	0
132	20231101	175000	8147050	49700	49700	49700	49700	0
133	20231101	174900	8147050	49700	49700	49700	49700	0
134	20231101	174800	8147050	49700	49700	49700	49700	0
135	20231101	174700	8147050	49700	49700	49700	49700	0
136	20231101	174600	8147050	49700	49700	49700	49700	0
137	20231101	174500	8147050	49700	49700	49700	49700	0
138	20231101	174400	8147050	49700	49700	49700	49700	0
139	20231101	174300	8147050	49700	49700	49700	49700	0
140	20231101	174200	8147050	49700	49700	49700	49700	0
141	20231101	174100	8147050	49700	49700	49700	49700	0
142	20231101	174000	8147050	49700	49700	49700	49700	0
143	20231101	173900	8147050	49700	49700	49700	49700	0
144	20231101	173800	8147050	49700	49700	49700	49700	0
145	20231101	173700	8147050	49700	49700	49700	49700	0
146	20231101	173600	8147050	49700	49700	49700	49700	0
147	20231101	173500	8147050	49700	49700	49700	49700	0
148	20231101	173400	8147050	49700	49700	49700	49700	0
149	20231101	173300	8147050	49700	49700	49700	49700	0
150	20231101	173200	8147050	49700	49700	49700	49700	0
151	20231101	173100	8147050	49700	49700	49700	49700	0
152	20231101	173000	8147050	49700	49700	49700	49700	64
153	20231101	172900	8147050	49700	49700	49700	49700	0
154	20231101	172800	8147050	49700	49700	49700	49700	0
155	20231101	172700	8147050	49700	49700	49700	49700	0
156	20231101	172600	8147050	49700	49700	49700	49700	0
157	20231101	172500	8147050	49700	49700	49700	49700	0
158	20231101	172400	8147050	49700	49700	49700	49700	0
159	20231101	172300	8147050	49700	49700	49700	49700	0
160	20231101	172200	8147050	49700	49700	49700	49700	0
161	20231101	172100	8147050	49700	49700	49700	49700	0
162	20231101	172000	8147050	49700	49700	49700	49700	0
163	20231101	171900	8147050	49700	49700	49700	49700	0
164	20231101	171800	8147050	49700	49700	49700	49700	0
165	20231101	171700	8147050	49700	49700	49700	49700	0
166	20231101	171600	8147050	49700	49700	49700	49700	0
167	20231101	171500	8147050	49700	49700	49700	49700	0
168	20231101	171400	8147050	49700	49700	49700	49700	0
169	20231101	171300	8147050	49700	49700	49700	49700	0
170	20231101	171200	8147050	49700	49700	49700	49700	0
171	20231101	171100	8147050	49700	49700	49700	49700	0
172	20231101	171000	8147050	49700	49700	49700	49700	0
173	20231101	170900	8147050	49700	49700	49700	49700	0
174	20231101	170800	8147050	49700	49700	49700	49700	0
175	20231101	170700	8147050	49700	49700	49700	49700	0
176	20231101	170600	8147050	49700	49700	49700	49700	0
177	20231101	170500	8147050	49700	49700	49700	49700	0
178	20231101	170400	8147050	49700	49700	49700	49700	0
179	20231101	170300	8147050	49700	49700	49700	49700	0
180	20231101	170200	8147050	49700	49700	49700	49700	0
181	20231101	170100	8147050	49700	49700	49700	49700	0
182	20231101	170000	8147050	49700	49700	49700	49700	64
183	20231101	165900	8147050	49700	49700	49700	49700	0
184	20231101	165800	8147050	49700	49700	49700	49700	0
185	20231101	165700	8147050	49700	49700	49700	49700	0
186	20231101	165600	8147050	49700	49700	49700	49700	0
187	20231101	165500	8147050	49700	49700	49700	49700	0
188	20231101	165400	8147050	49700	49700	49700	49700	0
189	20231101	165300	8147050	49700	49700	49700	49700	0
190	20231101	165200	8147050	49700	49700	49700	49700	0
191	20231101	165100	8147050	49700	49700	49700	49700	0
192	20231101	165000	8147050	49700	49700	49700	49700	0
193	20231101	164900	8147050	49700	49700	49700	49700	0
194	20231101	164800	8147050	49700	49700	49700	49700	0
195	20231101	164700	8147050	49700	49700	49700	49700	0
196	20231101	164600	8147050	49700	49700	49700	49700	0
197	20231101	164500	8147050	49700	49700	49700	49700	0
198	20231101	164400	8147050	49700	49700	49700	49700	0
199	20231101	164300	8147050	49700	49700	49700	49700	0
200	20231101	164200	8147050	49700	49700	49700	49700	0
201	20231101	164100	8147050	49700	49700	49700	49700	0
202	20231101	164000	8147050	49700	49700	49700	49700	0
203	20231101	163900	8147050	49700	49700	49700	49700	0
204	20231101	163800	8147050	49700	49700	49700	49700	0
205	20231101	163700	8147050	49700	49700	49700	49700	0
206	20231101	163600	8147050	49700	49700	49700	49700	0
207	20231101	163500	8147050	49700	49700	49700	49700	0
208	20231101	163400	8147050	49700	49700	49700	49700	0
209	20231101	163300	8147050	49700	49700	49700	49700	0
210	20231101	163200	8147050	49700	49700	49700	49700	0
211	20231101	163100	8147050	49700	49700	49700	49700	0
212	20231101	163000	8147050	49700	49700	49700	49700	64
213	20231101	162900	8147050	49700	49700	49700	49700	0
214	20231101	162800	8147050	49700	49700	49700	49700	0
215	20231101	162700	8147050	49700	49700	49700	49700	0
216	20231101	162600	8147050	49700	49700	49700	49700	0
217	20231101	162500	8147050	49700	49700	49700	49700	0
218	20231101	162400	8147050	49700	49700	49700	49700	0
219	20231101	162300	8147050	49700	49700	49700	49700	0
220	20231101	162200	8147050	49700	49700	49700	49700	0
221	20231101	162100	8147050	49700	49700	49700	49700	0
222	20231101	162000	8147050	49700	49700	49700	49700	0
223	20231101	161900	8147050	49700	49700	49700	49700	0
224	20231101	161800	8147050	49700	49700	49700	49700	0
225	20231101	161700	8147050	49700	49700	49700	49700	0
226	20231101	161600	8147050	49700	49700	49700	49700	0
227	20231101	161500	8147050	49700	49700	49700	49700	0
228	20231101	161400	8147050	49700	49700	49700	49700	0
229	20231101	161300	8147050	49700	49700	49700	49700	0
230	20231101	161200	8147050	49700	49700	49700	49700	0
231	20231101	161100	8147050	49700	49700	49700	49700	0
232	20231101	161000	8147050	49700	49700	49700	49700	0
233	20231101	160900	8147050	49700	49700	49700	49700	0
234	20231101	160800	8147050	49700	49700	49700	49700	0
235	20231101	160700	8147050	49700	49700	49700	49700	0
236	20231101	160600	8147050	49700	49700	49700	49700	0
237	20231101	160500	8147050	49700	49700	49700	49700	0
238	20231101	160400	8147050	49700	49700	49700	49700	0
239	20231101	160300	8147050	49700	49700	49700	49700	0
240	20231101	160200	8147050	49700	49700	49700	49700	0
241	20231101	160100	8147050	49700	49700	49700	49700	0
242	20231101	160000	8147050	49700	49700	49700	49700	64
243	20231101	155900	8147050	49700	49700	49700	49700	0
244	20231101	155800	8147050	49700	49700	49700	49700	0
245	20231101	155700	8147050	49700	49700	49700	49700	0
246	20231101	155600	8147050	49700	49700	49700	49700	0
247	20231101	155500	8147050	49700	49700	49700	49700	0
248	20231101	155400	8147050	49700	49700	49700	49700	0
249	20231101	155300	8147050	49700	49700	49700	49700	0
250	20231101	155200	8147050	49700	49700	49700	49700	0
251	20231101	155100	8147050	49700	49700	49700	49700	0
252	20231101	155000	8147050	49700	49700	49700	49700	0
253	20231101	154900	8147050	49700	49700	49700	49700	0
254	20231101	154800	8147050	49700	49700	49700	49700	0
255	20231101	154700	8147050	49700	49700	49700	49700	0
256	20231101	154600	8147050	49700	49700	49700	49700	0
257	20231101	154500	8147050	49700	49700	49700	49700	0
258	20231101	154400	8147050	49700	49700	49700	49700	0
259	20231101	154300	8147050	49700	49700	49700	49700	0
260	20231101	154200	8147050	49700	49700	49700	49700	0
261	20231101	154100	8147050	49700	49700	49700	49700	0
262	20231101	154000	8147050	49700	49700	49700	49700	0
263	20231101	153900	8147050	49700	49700	49700	49700	0
264	20231101	153800	8147050	49700	49700	49700	49700	0
265	20231101	153700	8147050	49700	49700	49700	49700	0
266	20231101	153600	8147050	49700	49700	49700	49700	0
267	20231101	153500	8147050	49700	49700	49700	49700	0
268	20231101	153400	8147050	49700	49700	49700	49700	0
269	20231101	153300	8147050	49700	49700	49700	49700	0
270	20231101	153200	8147050	49700	49700	49700	49700	0
271	20231101	153100	8147050	49700	49700	49700	49700	0
272	20231101	153000	8147050	49700	49700	49700	49700	128
273	20231101	152900	4966250	49800	49800	49800	49800	0
274	20231101	152800	4966250	49800	49800	49800	49800	0
275	20231101	152700	4966250	49800	49800	49800	49800	0
276	20231101	152600	4966250	49800	49800	49800	49800	0
277	20231101	152500	4966250	49800	49800	49800	49800	0
278	20231101	152400	4966250	49800	49800	49800	49800	0
279	20231101	152300	4966250	49800	49800	49800	49800	0
280	20231101	152200	4966250	49800	49800	49800	49800	0
281	20231101	152100	4966250	49800	49800	49800	49800	0
282	20231101	152000	4966250	49800	49800	49800	49800	0
283	20231101	151900	4966250	49800	49800	49800	49800	0
284	20231101	151800	4966250	49800	49800	49800	49800	0
285	20231101	151700	4966250	49800	49800	49800	49800	0
286	20231101	151600	4966250	49800	49800	49800	49800	0
287	20231101	151500	4966250	49800	49800	49800	49800	0
288	20231101	151400	4966250	49800	49800	49800	49800	0
289	20231101	151300	4966250	49800	49800	49800	49800	0
290	20231101	151200	4966250	49800	49800	49800	49800	0
291	20231101	151100	4966250	49800	49800	49800	49800	0
292	20231101	151000	4966250	49800	49800	49800	49800	1
293	20231101	150900	4916450	49800	49800	49800	49800	0
294	20231101	150800	4916450	49800	49800	49800	49800	0
295	20231101	150700	4916450	49800	49800	49800	49800	0
296	20231101	150600	4916450	49800	49800	49800	49800	0
297	20231101	150500	4916450	49800	49800	49800	49800	0
298	20231101	150400	4916450	49800	49800	49800	49800	0
299	20231101	150300	4916450	49800	49800	49800	49800	0
300	20231101	150200	4916450	49800	49800	49800	49800	0
301	20231101	150100	4916450	49800	49800	49800	49800	0
302	20231101	150000	4916450	49800	49800	49800	49800	0
303	20231101	145900	4916450	49800	49850	49850	49800	2
304	20231101	145800	4816800	49850	49850	49850	49850	0
305	20231101	145700	4816800	49850	49850	49850	49850	0
306	20231101	145600	4816800	49850	49850	49850	49850	0
307	20231101	145500	4816800	49850	49850	49850	49850	0
308	20231101	145400	4816800	49850	49850	49850	49850	0
309	20231101	145300	4816800	49850	49850	49850	49850	0
310	20231101	145200	4816800	49850	49850	49850	49850	0
311	20231101	145100	4816800	49850	49850	49850	49850	0
312	20231101	145000	4816800	49850	49850	49850	49850	0
313	20231101	144900	4816800	49850	49850	49850	49850	0
314	20231101	144800	4816800	49850	49850	49850	49850	0
315	20231101	144700	4816800	49850	49850	49850	49850	0
316	20231101	144600	4816800	49850	49850	49850	49850	0
317	20231101	144500	4816800	49850	49850	49850	49850	0
318	20231101	144400	4816800	49850	49850	49850	49850	0
319	20231101	144300	4816800	49850	49850	49850	49850	0
320	20231101	144200	4816800	49850	49850	49850	49850	0
321	20231101	144100	4816800	49850	49850	49850	49850	0
322	20231101	144000	4816800	49850	49850	49850	49850	0
323	20231101	143900	4816800	49850	49850	49850	49850	0
324	20231101	143800	4816800	49850	49850	49850	49850	0
325	20231101	143700	4816800	49850	49850	49850	49850	0
326	20231101	143600	4816800	49850	49850	49850	49850	0
327	20231101	143500	4816800	49850	49850	49850	49850	0
328	20231101	143400	4816800	49850	49850	49850	49850	0
329	20231101	143300	4816800	49850	49850	49850	49850	0
330	20231101	143200	4816800	49850	49850	49850	49850	0
331	20231101	143100	4816800	49850	49850	49850	49850	0
332	20231101	143000	4816800	49850	49850	49850	49850	0
333	20231101	142900	4816800	49850	49850	49850	49850	0
334	20231101	142800	4816800	49850	49850	49850	49850	0
335	20231101	142700	4816800	49850	49850	49850	49850	0
336	20231101	142600	4816800	49850	49850	49850	49850	0
337	20231101	142500	4816800	49850	49850	49850	49850	0
338	20231101	142400	4816800	49850	49850	49850	49850	0
339	20231101	142300	4816800	49850	49850	49850	49850	0
340	20231101	142200	4816800	49850	49850	49850	49850	0
341	20231101	142100	4816800	49850	49850	49850	49850	0
342	20231101	142000	4816800	49850	49850	49850	49850	0
343	20231101	141900	4816800	49850	49850	49850	49850	0
344	20231101	141800	4816800	49850	49850	49850	49850	0
345	20231101	141700	4816800	49850	49850	49850	49850	0
346	20231101	141600	4816800	49850	49850	49850	49850	0
347	20231101	141500	4816800	49850	49850	49850	49850	0
348	20231101	141400	4816800	49850	49850	49850	49850	0
349	20231101	141300	4816800	49850	49850	49850	49850	0
350	20231101	141200	4816800	49850	49850	49850	49850	0
351	20231101	141100	4816800	49850	49850	49850	49850	0
352	20231101	141000	4816800	49850	49850	49850	49850	0
353	20231101	140900	4816800	49850	49850	49850	49850	0
354	20231101	140800	4816800	49850	49850	49850	49850	0
355	20231101	140700	4816800	49850	49850	49850	49850	0
356	20231101	140600	4816800	49850	49850	49850	49850	0
357	20231101	140500	4816800	49850	49850	49850	49850	0
358	20231101	140400	4816800	49850	49850	49850	49850	0
359	20231101	140300	4816800	49850	49850	49850	49850	0
360	20231101	140200	4816800	49850	49900	49900	49850	5
361	20231101	140100	4567500	49900	49900	49900	49900	0
362	20231101	140000	4567500	49900	49900	49900	49900	0
363	20231101	135900	4567500	49900	49900	49900	49900	0
364	20231101	135800	4567500	49900	49900	49900	49900	0
365	20231101	135700	4567500	49900	49900	49900	49900	0
366	20231101	135600	4567500	49900	49900	49900	49900	0
367	20231101	135500	4567500	49900	49900	49900	49900	0
368	20231101	135400	4567500	49900	49900	49900	49900	0
369	20231101	135300	4567500	49900	49900	49900	49900	0
370	20231101	135200	4567500	49900	49900	49900	49900	0
371	20231101	135100	4567500	49900	49900	49900	49900	0
372	20231101	135000	4567500	49900	49900	49900	49900	0
373	20231101	134900	4567500	49900	49900	49900	49900	0
374	20231101	134800	4567500	49900	49900	49900	49900	0
375	20231101	134700	4567500	49900	49900	49900	49900	0
376	20231101	134600	4567500	49900	49900	49900	49900	0
377	20231101	134500	4567500	49900	49900	49900	49900	0
378	20231101	134400	4567500	49900	49900	49900	49900	0
379	20231101	134300	4567500	49900	49900	49900	49900	0
380	20231101	134200	4567500	49900	49900	49900	49900	0
381	20231101	134100	4567500	49900	49900	49900	49900	0
382	20231101	134000	4567500	49900	49900	49900	49900	4
383	20231101	133900	4367900	49900	49900	49900	49900	0
384	20231101	133800	4367900	49900	49900	49900	49900	0
385	20231101	133700	4367900	49900	49900	49900	49900	0
386	20231101	133600	4367900	49900	49900	49900	49900	0
387	20231101	133500	4367900	49900	49900	49900	49900	0
388	20231101	133400	4367900	49900	49900	49900	49900	0
389	20231101	133300	4367900	49900	49900	49900	49900	0
390	20231101	133200	4367900	49900	49900	49900	49900	0
391	20231101	133100	4367900	49900	49900	49900	49900	0
392	20231101	133000	4367900	49900	49900	49900	49900	0
393	20231101	132900	4367900	49900	49900	49900	49900	0
394	20231101	132800	4367900	49900	49900	49900	49900	0
395	20231101	132700	4367900	49900	49900	49900	49900	0
396	20231101	132600	4367900	49900	49900	49900	49900	0
397	20231101	132500	4367900	49900	49900	49900	49900	0
398	20231101	132400	4367900	49900	49900	49900	49900	0
399	20231101	132300	4367900	49900	49900	49900	49900	0
400	20231101	132200	4367900	49900	49900	49900	49900	0
401	20231101	132100	4367900	49900	49900	49900	49900	0
402	20231101	132000	4367900	49900	49900	49900	49900	0
403	20231101	131900	4367900	49900	49900	49900	49900	0
404	20231101	131800	4367900	49900	49900	49900	49900	0
405	20231101	131700	4367900	49900	49900	49900	49900	0
406	20231101	131600	4367900	49900	49900	49900	49900	0
407	20231101	131500	4367900	49900	49900	49900	49900	0
408	20231101	131400	4367900	49900	49900	49900	49900	0
409	20231101	131300	4367900	49900	49900	49900	49900	0
410	20231101	131200	4367900	49900	49900	49900	49900	0
411	20231101	131100	4367900	49900	49900	49900	49900	0
412	20231101	131000	4367900	49900	49900	49900	49900	0
413	20231101	130900	4367900	49900	49900	49900	49900	0
414	20231101	130800	4367900	49900	49900	49900	49900	0
415	20231101	130700	4367900	49900	49900	49900	49900	0
416	20231101	130600	4367900	49900	49900	49900	49900	0
417	20231101	130500	4367900	49900	49900	49900	49900	0
418	20231101	130400	4367900	49900	49900	49900	49900	0
419	20231101	130300	4367900	49900	49900	49900	49900	0
420	20231101	130200	4367900	49900	49900	49900	49900	0
421	20231101	130100	4367900	49900	49900	49900	49900	0
422	20231101	130000	4367900	49900	49900	49900	49900	0
423	20231101	125900	4367900	49900	49900	49900	49900	0
424	20231101	125800	4367900	49900	49900	49900	49900	0
425	20231101	125700	4367900	49900	49900	49900	49900	0
426	20231101	125600	4367900	49900	49900	49900	49900	0
427	20231101	125500	4367900	49900	49900	49900	49900	0
428	20231101	125400	4367900	49900	49900	49900	49900	0
429	20231101	125300	4367900	49900	49900	49900	49900	0
430	20231101	125200	4367900	49900	49900	49900	49900	0
431	20231101	125100	4367900	49900	49900	49900	49900	0
432	20231101	125000	4367900	49900	49900	49900	49900	0
433	20231101	124900	4367900	49900	49900	49900	49900	0
434	20231101	124800	4367900	49900	49900	49900	49900	7
435	20231101	124700	4018600	50100	50100	50100	50100	0
436	20231101	124600	4018600	50100	50100	50100	50100	0
437	20231101	124500	4018600	50100	50100	50100	50100	0
438	20231101	124400	4018600	50100	50100	50100	50100	0
439	20231101	124300	4018600	50100	50100	50100	50100	0
440	20231101	124200	4018600	50100	50100	50100	50100	0
441	20231101	124100	4018600	50100	50100	50100	50100	0
442	20231101	124000	4018600	50100	50100	50100	50100	0
443	20231101	123900	4018600	50100	50100	50100	50100	0
444	20231101	123800	4018600	50100	50100	50100	50100	0
445	20231101	123700	4018600	50100	50100	50100	50100	0
446	20231101	123600	4018600	50100	50100	50100	50100	0
447	20231101	123500	4018600	50100	50100	50100	50100	0
448	20231101	123400	4018600	50100	50100	50100	50100	0
449	20231101	123300	4018600	50100	50100	50100	50100	0
450	20231101	123200	4018600	50100	50100	50100	50100	0
451	20231101	123100	4018600	50100	50100	50100	50100	0
452	20231101	123000	4018600	50100	50100	50100	50100	0
453	20231101	122900	4018600	50100	50100	50100	50100	0
454	20231101	122800	4018600	50100	50100	50100	50100	0
455	20231101	122700	4018600	50100	50100	50100	50100	0
456	20231101	122600	4018600	50100	50100	50100	50100	0
457	20231101	122500	4018600	50100	50100	50100	50100	1
458	20231101	122400	3968500	49900	49900	49900	49900	0
459	20231101	122300	3968500	49900	49900	49900	49900	0
460	20231101	122200	3968500	49900	49900	49900	49900	0
461	20231101	122100	3968500	49900	49900	49900	49900	0
462	20231101	122000	3968500	49900	49900	49900	49900	0
463	20231101	121900	3968500	49900	49900	49900	49900	0
464	20231101	121800	3968500	49900	49900	49900	49900	0
465	20231101	121700	3968500	49900	49900	49900	49900	0
466	20231101	121600	3968500	49900	49900	49900	49900	0
467	20231101	121500	3968500	49900	49900	49900	49900	0
468	20231101	121400	3968500	49900	49900	49900	49900	0
469	20231101	121300	3968500	49900	49900	49900	49900	0
470	20231101	121200	3968500	49900	49900	49900	49900	0
471	20231101	121100	3968500	49900	49900	49900	49900	0
472	20231101	121000	3968500	49900	49900	49900	49900	0
473	20231101	120900	3968500	49900	49900	49900	49900	0
474	20231101	120800	3968500	49900	49900	49900	49900	0
475	20231101	120700	3968500	49900	49900	49900	49900	0
476	20231101	120600	3968500	49900	49900	49900	49900	0
477	20231101	120500	3968500	49900	49900	49900	49900	0
478	20231101	120400	3968500	49900	49900	49900	49900	0
479	20231101	120300	3968500	49900	49900	49900	49900	0
480	20231101	120200	3968500	49900	49900	49900	49900	0
481	20231101	120100	3968500	49900	49900	49900	49900	0
482	20231101	120000	3968500	49900	49900	49900	49900	0
483	20231101	115900	3968500	49900	49900	49900	49900	0
484	20231101	115800	3968500	49900	49900	49900	49900	0
485	20231101	115700	3968500	49900	49900	49900	49900	0
486	20231101	115600	3968500	49900	49900	49900	49900	0
487	20231101	115500	3968500	49900	49900	49900	49900	0
488	20231101	115400	3968500	49900	49900	49900	49900	0
489	20231101	115300	3968500	49900	49900	49900	49900	0
490	20231101	115200	3968500	49900	49900	49900	49900	0
491	20231101	115100	3968500	49900	49900	49900	49900	0
492	20231101	115000	3968500	49900	49900	49900	49900	0
493	20231101	114900	3968500	49900	49900	49900	49900	0
494	20231101	114800	3968500	49900	49900	49900	49900	0
495	20231101	114700	3968500	49900	49900	49900	49900	0
496	20231101	114600	3968500	49900	49900	49900	49900	0
497	20231101	114500	3968500	49900	49900	49900	49900	0
498	20231101	114400	3968500	49900	49900	49900	49900	0
499	20231101	114300	3968500	49900	49900	49900	49900	0
500	20231101	114200	3968500	49900	49900	49900	49900	0
501	20231101	114100	3968500	49900	49900	49900	49900	0
502	20231101	114000	3968500	49900	49900	49900	49900	0
503	20231101	113900	3968500	49900	49900	49900	49900	0
504	20231101	113800	3968500	49900	49900	49900	49900	0
505	20231101	113700	3968500	49900	49900	49900	49900	0
506	20231101	113600	3968500	49900	49900	49900	49900	0
507	20231101	113500	3968500	49900	49900	49900	49900	0
508	20231101	113400	3968500	49900	49900	49900	49900	0
509	20231101	113300	3968500	49900	49900	49900	49900	0
510	20231101	113200	3968500	49900	49900	49900	49900	0
511	20231101	113100	3968500	49900	49900	49900	49900	0
512	20231101	113000	3968500	49900	49900	49900	49900	0
513	20231101	112900	3968500	49900	49900	49900	49900	0
514	20231101	112800	3968500	49900	49900	49900	49900	0
515	20231101	112700	3968500	49900	49900	49900	49900	0
516	20231101	112600	3968500	49900	49900	49900	49900	0
517	20231101	112500	3968500	49900	49900	49900	49900	0
518	20231101	112400	3968500	49900	49900	49900	49900	0
519	20231101	112300	3968500	49900	49900	49900	49900	0
520	20231101	112200	3968500	49900	49900	49900	49900	0
521	20231101	112100	3968500	49900	49900	49900	49900	0
522	20231101	112000	3968500	49900	49900	49900	49900	0
523	20231101	111900	3968500	49900	49900	49900	49900	0
524	20231101	111800	3968500	49900	49900	49900	49900	0
525	20231101	111700	3968500	49900	49900	49900	49900	0
526	20231101	111600	3968500	49900	49900	49900	49900	0
527	20231101	111500	3968500	49900	49900	49900	49900	0
528	20231101	111400	3968500	49900	49900	49900	49900	0
529	20231101	111300	3968500	49900	49900	49900	49900	0
530	20231101	111200	3968500	49900	49900	49900	49900	0
531	20231101	111100	3968500	49900	49900	49900	49900	0
532	20231101	111000	3968500	49900	49900	49900	49900	0
533	20231101	110900	3968500	49900	49900	49900	49900	0
534	20231101	110800	3968500	49900	49900	49900	49900	0
535	20231101	110700	3968500	49900	49900	49900	49900	0
536	20231101	110600	3968500	49900	49900	49900	49900	0
537	20231101	110500	3968500	49900	49900	49900	49900	0
538	20231101	110400	3968500	49900	49900	49900	49900	0
539	20231101	110300	3968500	49900	49900	49900	49900	0
540	20231101	110200	3968500	49900	49900	49900	49900	0
541	20231101	110100	3968500	49900	49900	49900	49900	0
542	20231101	110000	3968500	49900	49900	49900	49900	0
543	20231101	105900	3968500	49900	49900	49900	49900	5
544	20231101	105800	3719000	50200	50200	50200	50200	0
545	20231101	105700	3719000	50200	50200	50200	50200	0
546	20231101	105600	3719000	50200	50200	50200	50200	0
547	20231101	105500	3719000	50200	50200	50200	50200	0
548	20231101	105400	3719000	50200	50200	50200	50200	0
549	20231101	105300	3719000	50200	50200	50200	50200	0
550	20231101	105200	3719000	50200	50100	50200	50100	10
551	20231101	105100	3217200	50100	50100	50100	50100	0
552	20231101	105000	3217200	50100	50100	50100	50100	0
553	20231101	104900	3217200	50100	50100	50100	50100	0
554	20231101	104800	3217200	50100	50100	50100	50100	1
555	20231101	104700	3167100	49850	49850	49850	49850	0
556	20231101	104600	3167100	49850	49850	49850	49850	0
557	20231101	104500	3167100	49850	49850	49850	49850	0
558	20231101	104400	3167100	49850	49850	49850	49850	0
559	20231101	104300	3167100	49850	49850	49850	49850	0
560	20231101	104200	3167100	49850	49850	49850	49850	0
561	20231101	104100	3167100	49850	49850	49850	49850	0
562	20231101	104000	3167100	49850	49850	49850	49850	0
563	20231101	103900	3167100	49850	49850	49850	49850	0
564	20231101	103800	3167100	49850	49850	49850	49850	0
565	20231101	103700	3167100	49850	49850	49850	49850	0
566	20231101	103600	3167100	49850	49850	49850	49850	0
567	20231101	103500	3167100	49850	49850	49850	49850	0
568	20231101	103400	3167100	49850	49850	49850	49850	0
569	20231101	103300	3167100	49850	49850	49850	49850	0
570	20231101	103200	3167100	49850	49850	49850	49850	0
571	20231101	103100	3167100	49850	49850	49850	49850	0
572	20231101	103000	3167100	49850	49850	49850	49850	0
573	20231101	102900	3167100	49850	49850	49850	49850	0
574	20231101	102800	3167100	49850	49850	49850	49850	1
575	20231101	102700	3117250	49850	49850	49850	49850	0
576	20231101	102600	3117250	49850	49850	49850	49850	0
577	20231101	102500	3117250	49850	49850	49850	49850	0
578	20231101	102400	3117250	49850	49850	49850	49850	0
579	20231101	102300	3117250	49850	49850	49850	49850	0
580	20231101	102200	3117250	49850	49850	49850	49850	0
581	20231101	102100	3117250	49850	49850	49850	49850	0
582	20231101	102000	3117250	49850	49850	49850	49850	0
583	20231101	101900	3117250	49850	49850	49850	49850	0
584	20231101	101800	3117250	49850	49850	49850	49850	0
585	20231101	101700	3117250	49850	49850	49850	49850	0
586	20231101	101600	3117250	49850	49850	49850	49850	0
587	20231101	101500	3117250	49850	49850	49850	49850	0
588	20231101	101400	3117250	49850	49850	49850	49850	0
589	20231101	101300	3117250	49850	49850	49850	49850	0
590	20231101	101200	3117250	49850	49850	49850	49850	0
591	20231101	101100	3117250	49850	49850	49850	49850	0
592	20231101	101000	3117250	49850	49850	49850	49850	0
593	20231101	100900	3117250	49850	49850	49850	49850	1
594	20231101	100800	3067400	50100	50100	50100	50100	0
595	20231101	100700	3067400	50100	50100	50100	50100	0
596	20231101	100600	3067400	50100	50100	50100	50100	0
597	20231101	100500	3067400	50100	50100	50100	50100	0
598	20231101	100400	3067400	50100	50100	50100	50100	0
599	20231101	100300	3067400	50100	50100	50100	50100	0
600	20231101	100200	3067400	50100	50100	50100	50100	0
601	20231101	100100	3067400	50100	50100	50100	50100	0
602	20231101	100000	3067400	50100	50100	50100	50100	1
603	20231101	095900	3017300	50200	50200	50200	50200	0
604	20231101	095800	3017300	50200	50200	50200	50200	0
605	20231101	095700	3017300	50200	50200	50200	50200	0
606	20231101	095600	3017300	50200	50200	50200	50200	0
607	20231101	095500	3017300	50200	50200	50200	50200	0
608	20231101	095400	3017300	50200	50200	50200	50200	0
609	20231101	095300	3017300	50200	50200	50200	50200	0
610	20231101	095200	3017300	50200	50200	50200	50200	0
611	20231101	095100	3017300	50200	50200	50200	50200	0
612	20231101	095000	3017300	50200	50200	50200	50200	0
613	20231101	094900	3017300	50200	50200	50200	50200	0
614	20231101	094800	3017300	50200	50200	50200	50200	0
615	20231101	094700	3017300	50200	50200	50200	50200	0
616	20231101	094600	3017300	50200	50200	50200	50200	0
617	20231101	094500	3017300	50200	50200	50200	50200	0
618	20231101	094400	3017300	50200	50200	50200	50200	0
619	20231101	094300	3017300	50200	50200	50200	50200	0
620	20231101	094200	3017300	50200	50200	50200	50200	0
621	20231101	094100	3017300	50200	50200	50200	50200	0
622	20231101	094000	3017300	50200	50200	50200	50200	0
623	20231101	093900	3017300	50200	50200	50200	50200	0
624	20231101	093800	3017300	50200	50200	50200	50200	0
625	20231101	093700	3017300	50200	50200	50200	50200	1
626	20231101	093600	2967100	50200	50200	50200	50200	8
627	20231101	093500	2565500	50500	50500	50500	50500	0
628	20231101	093400	2565500	50500	50500	50500	50500	0
629	20231101	093300	2565500	50500	50500	50500	50500	0
630	20231101	093200	2565500	50500	50500	50500	50500	0
631	20231101	093100	2565500	50500	50500	50500	50500	0
632	20231101	093000	2565500	50500	50500	50500	50500	0
633	20231101	092900	2565500	50500	50500	50500	50500	0
634	20231101	092800	2565500	50500	50500	50500	50500	0
635	20231101	092700	2565500	50500	50500	50500	50500	0
636	20231101	092600	2565500	50500	50500	50500	50500	0
637	20231101	092500	2565500	50500	50500	50500	50500	0
638	20231101	092400	2565500	50500	50500	50500	50500	0
639	20231101	092300	2565500	50500	50500	50500	50500	0
640	20231101	092200	2565500	50500	50500	50500	50500	0
641	20231101	092100	2565500	50500	50500	50500	50500	0
642	20231101	092000	2565500	50500	50500	50500	50500	0
643	20231101	091900	2565500	50500	50500	50500	50500	0
644	20231101	091800	2565500	50500	50500	50500	50500	0
645	20231101	091700	2565500	50500	50500	50500	50500	0
646	20231101	091600	2565500	50500	50500	50500	50500	0
647	20231101	091500	2565500	50500	50500	50500	50500	0
648	20231101	091400	2565500	50500	50500	50500	50500	0
649	20231101	091300	2565500	50500	50500	50500	50500	0
650	20231101	091200	2565500	50500	50500	50500	50500	0
651	20231101	091100	2565500	50500	50000	50500	50000	40
652	20231101	091000	550000	50000	50000	50000	50000	0
653	20231101	090900	550000	50000	50000	50000	50000	0
654	20231101	090800	550000	50000	50000	50000	50000	0
655	20231101	090700	550000	50000	50000	50000	50000	0
656	20231101	090600	550000	50000	50000	50000	50000	0
657	20231101	090500	550000	50000	50000	50000	50000	0
658	20231101	090400	550000	50000	50000	50000	50000	0
659	20231101	090300	550000	50000	50000	50000	50000	0
660	20231101	090200	550000	50000	50000	50000	50000	0
661	20231101	090100	550000	50000	50000	50000	50000	0
662	20231101	090000	550000	50000	50000	50000	50000	11