KissMeData/239610/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	204300	115530460	12710	12710	12710	12710	425
3	20231103	204200	115530460	12710	12710	12710	12710	0
4	20231103	204100	115530460	12710	12710	12710	12710	0
5	20231103	204000	115530460	12710	12710	12710	12710	0
6	20231103	203900	115530460	12710	12710	12710	12710	0
7	20231103	203800	115530460	12710	12710	12710	12710	0
8	20231103	203700	115530460	12710	12710	12710	12710	0
9	20231103	203600	115530460	12710	12710	12710	12710	0
10	20231103	203500	115530460	12710	12710	12710	12710	0
11	20231103	203400	115530460	12710	12710	12710	12710	0
12	20231103	203300	115530460	12710	12710	12710	12710	0
13	20231103	203200	115530460	12710	12710	12710	12710	0
14	20231103	203100	115530460	12710	12710	12710	12710	0
15	20231103	203000	115530460	12710	12710	12710	12710	0
16	20231103	202900	115530460	12710	12710	12710	12710	0
17	20231103	202800	115530460	12710	12710	12710	12710	0
18	20231103	202700	115530460	12710	12710	12710	12710	0
19	20231103	202600	115530460	12710	12710	12710	12710	0
20	20231103	202500	115530460	12710	12710	12710	12710	0
21	20231103	202400	115530460	12710	12710	12710	12710	0
22	20231103	202300	115530460	12710	12710	12710	12710	0
23	20231103	202200	115530460	12710	12710	12710	12710	0
24	20231103	202100	115530460	12710	12710	12710	12710	0
25	20231103	202000	115530460	12710	12710	12710	12710	0
26	20231103	201900	115530460	12710	12710	12710	12710	0
27	20231103	201800	115530460	12710	12710	12710	12710	0
28	20231103	201700	115530460	12710	12710	12710	12710	0
29	20231103	201600	115530460	12710	12710	12710	12710	0
30	20231103	201500	115530460	12710	12710	12710	12710	0
31	20231103	201400	115530460	12710	12710	12710	12710	0
32	20231103	201300	115530460	12710	12710	12710	12710	425
33	20231103	201200	115530460	12710	12710	12710	12710	0
34	20231103	201100	115530460	12710	12710	12710	12710	0
35	20231103	201000	115530460	12710	12710	12710	12710	0
36	20231103	200900	115530460	12710	12710	12710	12710	0
37	20231103	200800	115530460	12710	12710	12710	12710	0
38	20231103	200700	115530460	12710	12710	12710	12710	0
39	20231103	200600	115530460	12710	12710	12710	12710	0
40	20231103	200500	115530460	12710	12710	12710	12710	0
41	20231103	200400	115530460	12710	12710	12710	12710	0
42	20231103	200300	115530460	12710	12710	12710	12710	0
43	20231103	200200	115530460	12710	12710	12710	12710	0
44	20231103	200100	115530460	12710	12710	12710	12710	0
45	20231103	200000	115530460	12710	12710	12710	12710	0
46	20231103	195900	115530460	12710	12710	12710	12710	0
47	20231103	195800	115530460	12710	12710	12710	12710	0
48	20231103	195700	115530460	12710	12710	12710	12710	0
49	20231103	195600	115530460	12710	12710	12710	12710	0
50	20231103	195500	115530460	12710	12710	12710	12710	0
51	20231103	195400	115530460	12710	12710	12710	12710	0
52	20231103	195300	115530460	12710	12710	12710	12710	0
53	20231103	195200	115530460	12710	12710	12710	12710	0
54	20231103	195100	115530460	12710	12710	12710	12710	0
55	20231103	195000	115530460	12710	12710	12710	12710	0
56	20231103	194900	115530460	12710	12710	12710	12710	0
57	20231103	194800	115530460	12710	12710	12710	12710	0
58	20231103	194700	115530460	12710	12710	12710	12710	0
59	20231103	194600	115530460	12710	12710	12710	12710	0
60	20231103	194500	115530460	12710	12710	12710	12710	0
61	20231103	194400	115530460	12710	12710	12710	12710	0
62	20231103	194300	115530460	12710	12710	12710	12710	425
63	20231103	194200	115530460	12710	12710	12710	12710	0
64	20231103	194100	115530460	12710	12710	12710	12710	0
65	20231103	194000	115530460	12710	12710	12710	12710	0
66	20231103	193900	115530460	12710	12710	12710	12710	0
67	20231103	193800	115530460	12710	12710	12710	12710	0
68	20231103	193700	115530460	12710	12710	12710	12710	0
69	20231103	193600	115530460	12710	12710	12710	12710	0
70	20231103	193500	115530460	12710	12710	12710	12710	0
71	20231103	193400	115530460	12710	12710	12710	12710	0
72	20231103	193300	115530460	12710	12710	12710	12710	0
73	20231103	193200	115530460	12710	12710	12710	12710	0
74	20231103	193100	115530460	12710	12710	12710	12710	0
75	20231103	193000	115530460	12710	12710	12710	12710	0
76	20231103	192900	115530460	12710	12710	12710	12710	0
77	20231103	192800	115530460	12710	12710	12710	12710	0
78	20231103	192700	115530460	12710	12710	12710	12710	0
79	20231103	192600	115530460	12710	12710	12710	12710	0
80	20231103	192500	115530460	12710	12710	12710	12710	0
81	20231103	192400	115530460	12710	12710	12710	12710	0
82	20231103	192300	115530460	12710	12710	12710	12710	0
83	20231103	192200	115530460	12710	12710	12710	12710	0
84	20231103	192100	115530460	12710	12710	12710	12710	0
85	20231103	192000	115530460	12710	12710	12710	12710	0
86	20231103	191900	115530460	12710	12710	12710	12710	0
87	20231103	191800	115530460	12710	12710	12710	12710	0
88	20231103	191700	115530460	12710	12710	12710	12710	0
89	20231103	191600	115530460	12710	12710	12710	12710	0
90	20231103	191500	115530460	12710	12710	12710	12710	0
91	20231103	191400	115530460	12710	12710	12710	12710	0
92	20231103	191300	115530460	12710	12710	12710	12710	425
93	20231103	191200	115530460	12710	12710	12710	12710	0
94	20231103	191100	115530460	12710	12710	12710	12710	0
95	20231103	191000	115530460	12710	12710	12710	12710	0
96	20231103	190900	115530460	12710	12710	12710	12710	0
97	20231103	190800	115530460	12710	12710	12710	12710	0
98	20231103	190700	115530460	12710	12710	12710	12710	0
99	20231103	190600	115530460	12710	12710	12710	12710	0
100	20231103	190500	115530460	12710	12710	12710	12710	0
101	20231103	190400	115530460	12710	12710	12710	12710	0
102	20231103	190300	115530460	12710	12710	12710	12710	0
103	20231103	190200	115530460	12710	12710	12710	12710	0
104	20231103	190100	115530460	12710	12710	12710	12710	0
105	20231103	190000	115530460	12710	12710	12710	12710	0
106	20231103	185900	115530460	12710	12710	12710	12710	0
107	20231103	185800	115530460	12710	12710	12710	12710	0
108	20231103	185700	115530460	12710	12710	12710	12710	0
109	20231103	185600	115530460	12710	12710	12710	12710	0
110	20231103	185500	115530460	12710	12710	12710	12710	0
111	20231103	185400	115530460	12710	12710	12710	12710	0
112	20231103	185300	115530460	12710	12710	12710	12710	0
113	20231103	185200	115530460	12710	12710	12710	12710	0
114	20231103	185100	115530460	12710	12710	12710	12710	0
115	20231103	185000	115530460	12710	12710	12710	12710	0
116	20231103	184900	115530460	12710	12710	12710	12710	0
117	20231103	184800	115530460	12710	12710	12710	12710	0
118	20231103	184700	115530460	12710	12710	12710	12710	0
119	20231103	184600	115530460	12710	12710	12710	12710	0
120	20231103	184500	115530460	12710	12710	12710	12710	0
121	20231103	184400	115530460	12710	12710	12710	12710	0
122	20231103	184300	115530460	12710	12710	12710	12710	425
123	20231103	184200	115530460	12710	12710	12710	12710	0
124	20231103	184100	115530460	12710	12710	12710	12710	0
125	20231103	184000	115530460	12710	12710	12710	12710	0
126	20231103	183900	115530460	12710	12710	12710	12710	0
127	20231103	183800	115530460	12710	12710	12710	12710	0
128	20231103	183700	115530460	12710	12710	12710	12710	0
129	20231103	183600	115530460	12710	12710	12710	12710	0
130	20231103	183500	115530460	12710	12710	12710	12710	0
131	20231103	183400	115530460	12710	12710	12710	12710	0
132	20231103	183300	115530460	12710	12710	12710	12710	0
133	20231103	183200	115530460	12710	12710	12710	12710	0
134	20231103	183100	115530460	12710	12710	12710	12710	0
135	20231103	183000	115530460	12710	12710	12710	12710	0
136	20231103	182900	115530460	12710	12710	12710	12710	0
137	20231103	182800	115530460	12710	12710	12710	12710	0
138	20231103	182700	115530460	12710	12710	12710	12710	0
139	20231103	182600	115530460	12710	12710	12710	12710	0
140	20231103	182500	115530460	12710	12710	12710	12710	0
141	20231103	182400	115530460	12710	12710	12710	12710	0
142	20231103	182300	115530460	12710	12710	12710	12710	0
143	20231103	182200	115530460	12710	12710	12710	12710	0
144	20231103	182100	115530460	12710	12710	12710	12710	0
145	20231103	182000	115530460	12710	12710	12710	12710	0
146	20231103	181900	115530460	12710	12710	12710	12710	0
147	20231103	181800	115530460	12710	12710	12710	12710	0
148	20231103	181700	115530460	12710	12710	12710	12710	0
149	20231103	181600	115530460	12710	12710	12710	12710	0
150	20231103	181500	115530460	12710	12710	12710	12710	0
151	20231103	181400	115530460	12710	12710	12710	12710	0
152	20231103	181300	115530460	12710	12710	12710	12710	425
153	20231103	181200	115530460	12710	12710	12710	12710	0
154	20231103	181100	115530460	12710	12710	12710	12710	0
155	20231103	181000	115530460	12710	12710	12710	12710	0
156	20231103	180900	115530460	12710	12710	12710	12710	0
157	20231103	180800	115530460	12710	12710	12710	12710	0
158	20231103	180700	115530460	12710	12710	12710	12710	0
159	20231103	180600	115530460	12710	12710	12710	12710	0
160	20231103	180500	115530460	12710	12710	12710	12710	0
161	20231103	180400	115530460	12710	12710	12710	12710	0
162	20231103	180300	115530460	12710	12710	12710	12710	0
163	20231103	180200	115530460	12710	12710	12710	12710	0
164	20231103	180100	115530460	12710	12710	12710	12710	0
165	20231103	180000	115530460	12710	12710	12710	12710	0
166	20231103	175900	115530460	12710	12710	12710	12710	0
167	20231103	175800	115530460	12710	12710	12710	12710	0
168	20231103	175700	115530460	12710	12710	12710	12710	0
169	20231103	175600	115530460	12710	12710	12710	12710	0
170	20231103	175500	115530460	12710	12710	12710	12710	0
171	20231103	175400	115530460	12710	12710	12710	12710	0
172	20231103	175300	115530460	12710	12710	12710	12710	0
173	20231103	175200	115530460	12710	12710	12710	12710	0
174	20231103	175100	115530460	12710	12710	12710	12710	0
175	20231103	175000	115530460	12710	12710	12710	12710	0
176	20231103	174900	115530460	12710	12710	12710	12710	0
177	20231103	174800	115530460	12710	12710	12710	12710	0
178	20231103	174700	115530460	12710	12710	12710	12710	0
179	20231103	174600	115530460	12710	12710	12710	12710	0
180	20231103	174500	115530460	12710	12710	12710	12710	0
181	20231103	174400	115530460	12710	12710	12710	12710	0
182	20231103	174300	115530460	12710	12710	12710	12710	425
183	20231103	174200	115530460	12710	12710	12710	12710	0
184	20231103	174100	115530460	12710	12710	12710	12710	0
185	20231103	174000	115530460	12710	12710	12710	12710	0
186	20231103	173900	115530460	12710	12710	12710	12710	0
187	20231103	173800	115530460	12710	12710	12710	12710	0
188	20231103	173700	115530460	12710	12710	12710	12710	0
189	20231103	173600	115530460	12710	12710	12710	12710	0
190	20231103	173500	115530460	12710	12710	12710	12710	0
191	20231103	173400	115530460	12710	12710	12710	12710	0
192	20231103	173300	115530460	12710	12710	12710	12710	0
193	20231103	173200	115530460	12710	12710	12710	12710	0
194	20231103	173100	115530460	12710	12710	12710	12710	0
195	20231103	173000	115530460	12710	12710	12710	12710	0
196	20231103	172900	115530460	12710	12710	12710	12710	0
197	20231103	172800	115530460	12710	12710	12710	12710	0
198	20231103	172700	115530460	12710	12710	12710	12710	0
199	20231103	172600	115530460	12710	12710	12710	12710	0
200	20231103	172500	115530460	12710	12710	12710	12710	0
201	20231103	172400	115530460	12710	12710	12710	12710	0
202	20231103	172300	115530460	12710	12710	12710	12710	0
203	20231103	172200	115530460	12710	12710	12710	12710	0
204	20231103	172100	115530460	12710	12710	12710	12710	0
205	20231103	172000	115530460	12710	12710	12710	12710	0
206	20231103	171900	115530460	12710	12710	12710	12710	0
207	20231103	171800	115530460	12710	12710	12710	12710	0
208	20231103	171700	115530460	12710	12710	12710	12710	0
209	20231103	171600	115530460	12710	12710	12710	12710	0
210	20231103	171500	115530460	12710	12710	12710	12710	0
211	20231103	171400	115530460	12710	12710	12710	12710	0
212	20231103	171300	115530460	12710	12710	12710	12710	425
213	20231103	171200	115530460	12710	12710	12710	12710	0
214	20231103	171100	115530460	12710	12710	12710	12710	0
215	20231103	171000	115530460	12710	12710	12710	12710	0
216	20231103	170900	115530460	12710	12710	12710	12710	0
217	20231103	170800	115530460	12710	12710	12710	12710	0
218	20231103	170700	115530460	12710	12710	12710	12710	0
219	20231103	170600	115530460	12710	12710	12710	12710	0
220	20231103	170500	115530460	12710	12710	12710	12710	0
221	20231103	170400	115530460	12710	12710	12710	12710	0
222	20231103	170300	115530460	12710	12710	12710	12710	0
223	20231103	170200	115530460	12710	12710	12710	12710	0
224	20231103	170100	115530460	12710	12710	12710	12710	0
225	20231103	170000	115530460	12710	12710	12710	12710	0
226	20231103	165900	115530460	12710	12710	12710	12710	0
227	20231103	165800	115530460	12710	12710	12710	12710	0
228	20231103	165700	115530460	12710	12710	12710	12710	0
229	20231103	165600	115530460	12710	12710	12710	12710	0
230	20231103	165500	115530460	12710	12710	12710	12710	0
231	20231103	165400	115530460	12710	12710	12710	12710	0
232	20231103	165300	115530460	12710	12710	12710	12710	0
233	20231103	165200	115530460	12710	12710	12710	12710	0
234	20231103	165100	115530460	12710	12710	12710	12710	0
235	20231103	165000	115530460	12710	12710	12710	12710	0
236	20231103	164900	115530460	12710	12710	12710	12710	0
237	20231103	164800	115530460	12710	12710	12710	12710	0
238	20231103	164700	115530460	12710	12710	12710	12710	0
239	20231103	164600	115530460	12710	12710	12710	12710	0
240	20231103	164500	115530460	12710	12710	12710	12710	0
241	20231103	164400	115530460	12710	12710	12710	12710	0
242	20231103	164300	115530460	12710	12710	12710	12710	425
243	20231103	164200	115530460	12710	12710	12710	12710	0
244	20231103	164100	115530460	12710	12710	12710	12710	0
245	20231103	164000	115530460	12710	12710	12710	12710	0
246	20231103	163900	115530460	12710	12710	12710	12710	0
247	20231103	163800	115530460	12710	12710	12710	12710	0
248	20231103	163700	115530460	12710	12710	12710	12710	0
249	20231103	163600	115530460	12710	12710	12710	12710	0
250	20231103	163500	115530460	12710	12710	12710	12710	0
251	20231103	163400	115530460	12710	12710	12710	12710	0
252	20231103	163300	115530460	12710	12710	12710	12710	0
253	20231103	163200	115530460	12710	12710	12710	12710	0
254	20231103	163100	115530460	12710	12710	12710	12710	0
255	20231103	163000	115530460	12710	12710	12710	12710	0
256	20231103	162900	115530460	12710	12710	12710	12710	0
257	20231103	162800	115530460	12710	12710	12710	12710	0
258	20231103	162700	115530460	12710	12710	12710	12710	0
259	20231103	162600	115530460	12710	12710	12710	12710	0
260	20231103	162500	115530460	12710	12710	12710	12710	0
261	20231103	162400	115530460	12710	12710	12710	12710	0
262	20231103	162300	115530460	12710	12710	12710	12710	0
263	20231103	162200	115530460	12710	12710	12710	12710	0
264	20231103	162100	115530460	12710	12710	12710	12710	0
265	20231103	162000	115530460	12710	12710	12710	12710	0
266	20231103	161900	115530460	12710	12710	12710	12710	0
267	20231103	161800	115530460	12710	12710	12710	12710	0
268	20231103	161700	115530460	12710	12710	12710	12710	0
269	20231103	161600	115530460	12710	12710	12710	12710	0
270	20231103	161500	115530460	12710	12710	12710	12710	0
271	20231103	161400	115530460	12710	12710	12710	12710	0
272	20231103	161300	115530460	12710	12710	12710	12710	425
273	20231103	161200	115530460	12710	12710	12710	12710	0
274	20231103	161100	115530460	12710	12710	12710	12710	0
275	20231103	161000	115530460	12710	12710	12710	12710	0
276	20231103	160900	115530460	12710	12710	12710	12710	0
277	20231103	160800	115530460	12710	12710	12710	12710	0
278	20231103	160700	115530460	12710	12710	12710	12710	0
279	20231103	160600	115530460	12710	12710	12710	12710	0
280	20231103	160500	115530460	12710	12710	12710	12710	0
281	20231103	160400	115530460	12710	12710	12710	12710	0
282	20231103	160300	115530460	12710	12710	12710	12710	0
283	20231103	160200	115530460	12710	12710	12710	12710	0
284	20231103	160100	115530460	12710	12710	12710	12710	0
285	20231103	160000	115530460	12710	12710	12710	12710	0
286	20231103	155900	115530460	12710	12710	12710	12710	0
287	20231103	155800	115530460	12710	12710	12710	12710	0
288	20231103	155700	115530460	12710	12710	12710	12710	0
289	20231103	155600	115530460	12710	12710	12710	12710	0
290	20231103	155500	115530460	12710	12710	12710	12710	0
291	20231103	155400	115530460	12710	12710	12710	12710	0
292	20231103	155300	115530460	12710	12710	12710	12710	0
293	20231103	155200	115530460	12710	12710	12710	12710	0
294	20231103	155100	115530460	12710	12710	12710	12710	0
295	20231103	155000	115530460	12710	12710	12710	12710	0
296	20231103	154900	115530460	12710	12710	12710	12710	0
297	20231103	154800	115530460	12710	12710	12710	12710	0
298	20231103	154700	115530460	12710	12710	12710	12710	0
299	20231103	154600	115530460	12710	12710	12710	12710	0
300	20231103	154500	115530460	12710	12710	12710	12710	0
301	20231103	154400	115530460	12710	12710	12710	12710	0
302	20231103	154300	115530460	12710	12710	12710	12710	425
303	20231103	154200	115530460	12710	12710	12710	12710	0
304	20231103	154100	115530460	12710	12710	12710	12710	0
305	20231103	154000	115530460	12710	12710	12710	12710	0
306	20231103	153900	115530460	12710	12710	12710	12710	0
307	20231103	153800	115530460	12710	12710	12710	12710	0
308	20231103	153700	115530460	12710	12710	12710	12710	0
309	20231103	153600	115530460	12710	12710	12710	12710	0
310	20231103	153500	115530460	12710	12710	12710	12710	0
311	20231103	153400	115530460	12710	12710	12710	12710	0
312	20231103	153300	115530460	12710	12710	12710	12710	0
313	20231103	153200	115530460	12710	12710	12710	12710	0
314	20231103	153100	115530460	12710	12710	12710	12710	0
315	20231103	153000	115530460	12710	12710	12710	12710	425
316	20231103	152900	110128710	12880	12880	12880	12880	0
317	20231103	152800	110128710	12880	12880	12880	12880	0
318	20231103	152700	110128710	12880	12880	12880	12880	0
319	20231103	152600	110128710	12880	12880	12880	12880	0
320	20231103	152500	110128710	12880	12880	12880	12880	0
321	20231103	152400	110128710	12880	12880	12880	12880	0
322	20231103	152300	110128710	12880	12880	12880	12880	0
323	20231103	152200	110128710	12880	12880	12880	12880	0
324	20231103	152100	110128710	12880	12880	12880	12880	0
325	20231103	152000	110128710	12880	12880	12880	12880	0
326	20231103	151900	110128710	12880	12860	12880	12850	12
327	20231103	151800	109974300	12850	12810	12860	12720	99
328	20231103	151700	108704080	12880	12880	12880	12880	0
329	20231103	151600	108704080	12880	12880	12880	12880	0
330	20231103	151500	108704080	12880	12880	12880	12880	0
331	20231103	151400	108704080	12880	12880	12880	12880	0
332	20231103	151300	108704080	12880	12880	12880	12880	0
333	20231103	151200	108704080	12880	12880	12880	12880	0
334	20231103	151100	108704080	12880	12810	12880	12810	19
335	20231103	151000	108460620	12880	12880	12880	12880	0
336	20231103	150900	108460620	12880	12880	12880	12880	1
337	20231103	150800	108447740	12800	12890	12890	12800	87
338	20231103	150700	107326490	12890	12890	12890	12890	0
339	20231103	150600	107326490	12890	12890	12890	12890	0
340	20231103	150500	107326490	12890	12890	12890	12890	0
341	20231103	150400	107326490	12890	12890	12890	12890	0
342	20231103	150300	107326490	12890	12890	12890	12890	0
343	20231103	150200	107326490	12890	12890	12890	12890	0
344	20231103	150100	107326490	12890	12890	12890	12890	0
345	20231103	150000	107326490	12890	12890	12890	12890	0
346	20231103	145900	107326490	12890	12890	12890	12890	0
347	20231103	145800	107326490	12890	12890	12890	12890	0
348	20231103	145700	107326490	12890	12890	12890	12890	0
349	20231103	145600	107326490	12890	12890	12890	12890	0
350	20231103	145500	107326490	12890	12890	12890	12890	0
351	20231103	145400	107326490	12890	12890	12890	12890	0
352	20231103	145300	107326490	12890	12890	12890	12890	0
353	20231103	145200	107326490	12890	12890	12890	12890	0
354	20231103	145100	107326490	12890	12890	12890	12890	0
355	20231103	145000	107326490	12890	12890	12890	12890	0
356	20231103	144900	107326490	12890	12890	12890	12890	0
357	20231103	144800	107326490	12890	12890	12890	12890	0
358	20231103	144700	107326490	12890	12890	12890	12890	1
359	20231103	144600	107313600	12800	12800	12800	12800	159
360	20231103	144500	105278400	12800	12800	12800	12800	4
361	20231103	144400	105227200	12800	12800	12800	12800	4
362	20231103	144300	105176000	12800	12800	12800	12800	0
363	20231103	144200	105176000	12800	12800	12800	12800	0
364	20231103	144100	105176000	12800	12800	12800	12800	0
365	20231103	144000	105176000	12800	12800	12800	12800	1
366	20231103	143900	105163200	12750	12750	12750	12750	0
367	20231103	143800	105163200	12750	12750	12750	12750	0
368	20231103	143700	105163200	12750	12750	12750	12750	0
369	20231103	143600	105163200	12750	12750	12750	12750	0
370	20231103	143500	105163200	12750	12750	12750	12750	0
371	20231103	143400	105163200	12750	12750	12750	12750	0
372	20231103	143300	105163200	12750	12750	12750	12750	173
373	20231103	143200	102957450	12750	12740	12750	12740	187
374	20231103	143100	100573830	12740	12740	12740	12740	0
375	20231103	143000	100573830	12740	12740	12740	12740	0
376	20231103	142900	100573830	12740	12730	12740	12730	64
377	20231103	142800	99758570	12750	12750	12750	12750	0
378	20231103	142700	99758570	12750	12750	12750	12750	0
379	20231103	142600	99758570	12750	12750	12750	12750	0
380	20231103	142500	99758570	12750	12750	12750	12750	10
381	20231103	142400	99631070	12670	12790	12790	12670	1218
382	20231103	142300	84156170	12780	12860	12860	12780	470
383	20231103	142200	78139250	12860	12860	12860	12860	1
384	20231103	142100	78126390	12870	12870	12870	12870	0
385	20231103	142000	78126390	12870	12870	12870	12870	0
386	20231103	141900	78126390	12870	12870	12870	12870	0
387	20231103	141800	78126390	12870	12900	12900	12870	121
388	20231103	141700	76566730	12900	12900	12900	12900	1
389	20231103	141600	76553830	12920	12920	12920	12920	0
390	20231103	141500	76553830	12920	12920	12920	12920	0
391	20231103	141400	76553830	12920	12920	12920	12920	0
392	20231103	141300	76553830	12920	12920	12920	12920	0
393	20231103	141200	76553830	12920	12920	12920	12920	0
394	20231103	141100	76553830	12920	12920	12920	12920	0
395	20231103	141000	76553830	12920	12920	12920	12920	0
396	20231103	140900	76553830	12920	12890	12920	12880	17
397	20231103	140800	76334580	12880	12880	12880	12880	0
398	20231103	140700	76334580	12880	12880	12880	12880	0
399	20231103	140600	76334580	12880	12880	12880	12880	0
400	20231103	140500	76334580	12880	12880	12880	12880	0
401	20231103	140400	76334580	12880	12880	12880	12880	0
402	20231103	140300	76334580	12880	12880	12880	12880	0
403	20231103	140200	76334580	12880	12880	12880	12880	0
404	20231103	140100	76334580	12880	12880	12880	12880	0
405	20231103	140000	76334580	12880	12880	12880	12880	0
406	20231103	135900	76334580	12880	12880	12880	12880	0
407	20231103	135800	76334580	12880	12880	12880	12880	0
408	20231103	135700	76334580	12880	12880	12880	12880	0
409	20231103	135600	76334580	12880	12880	12880	12880	0
410	20231103	135500	76334580	12880	12880	12880	12880	0
411	20231103	135400	76334580	12880	12880	12880	12880	0
412	20231103	135300	76334580	12880	12880	12880	12880	0
413	20231103	135200	76334580	12880	12880	12880	12880	0
414	20231103	135100	76334580	12880	12880	12880	12880	0
415	20231103	135000	76334580	12880	12880	12880	12880	0
416	20231103	134900	76334580	12880	12880	12880	12880	0
417	20231103	134800	76334580	12880	12880	12880	12880	0
418	20231103	134700	76334580	12880	12880	12880	12880	0
419	20231103	134600	76334580	12880	12880	12880	12880	0
420	20231103	134500	76334580	12880	12880	12880	12880	0
421	20231103	134400	76334580	12880	12880	12880	12880	0
422	20231103	134300	76334580	12880	12880	12880	12880	0
423	20231103	134200	76334580	12880	12880	12880	12880	0
424	20231103	134100	76334580	12880	12890	12890	12880	2
425	20231103	134000	76308810	12940	12940	12940	12940	0
426	20231103	133900	76308810	12940	12940	12940	12940	0
427	20231103	133800	76308810	12940	12940	12940	12940	0
428	20231103	133700	76308810	12940	12940	12940	12940	0
429	20231103	133600	76308810	12940	12940	12940	12940	0
430	20231103	133500	76308810	12940	12940	12940	12940	0
431	20231103	133400	76308810	12940	12940	12940	12940	1
432	20231103	133300	76295870	12870	12870	12870	12870	0
433	20231103	133200	76295870	12870	12870	12870	12870	0
434	20231103	133100	76295870	12870	12870	12870	12870	0
435	20231103	133000	76295870	12870	12870	12870	12870	0
436	20231103	132900	76295870	12870	12870	12870	12870	0
437	20231103	132800	76295870	12870	12870	12870	12870	0
438	20231103	132700	76295870	12870	12870	12870	12870	0
439	20231103	132600	76295870	12870	12870	12870	12870	0
440	20231103	132500	76295870	12870	12870	12870	12870	0
441	20231103	132400	76295870	12870	12870	12870	12870	0
442	20231103	132300	76295870	12870	12870	12870	12870	0
443	20231103	132200	76295870	12870	12870	12870	12870	0
444	20231103	132100	76295870	12870	12870	12870	12870	0
445	20231103	132000	76295870	12870	12870	12870	12870	0
446	20231103	131900	76295870	12870	12870	12870	12870	13
447	20231103	131800	76128560	12870	12870	12870	12870	0
448	20231103	131700	76128560	12870	12870	12870	12870	0
449	20231103	131600	76128560	12870	12870	12870	12870	0
450	20231103	131500	76128560	12870	12870	12870	12870	0
451	20231103	131400	76128560	12870	12870	12870	12870	0
452	20231103	131300	76128560	12870	12870	12870	12870	0
453	20231103	131200	76128560	12870	12870	12870	12870	0
454	20231103	131100	76128560	12870	12870	12870	12870	33
455	20231103	131000	75703850	12860	12860	12860	12860	0
456	20231103	130900	75703850	12860	12860	12860	12860	67
457	20231103	130800	74842230	12850	12880	12880	12850	300
458	20231103	130700	70983320	12850	12900	12900	12850	100
459	20231103	130600	69697240	12900	12900	12900	12900	0
460	20231103	130500	69697240	12900	12900	12900	12900	1
461	20231103	130400	69684340	12900	12900	12900	12900	1
462	20231103	130300	69671440	12900	12900	12900	12900	0
463	20231103	130200	69671440	12900	12900	12900	12900	0
464	20231103	130100	69671440	12900	12900	12900	12900	0
465	20231103	130000	69671440	12900	12900	12900	12900	0
466	20231103	125900	69671440	12900	12900	12900	12900	0
467	20231103	125800	69671440	12900	12900	12900	12900	0
468	20231103	125700	69671440	12900	12900	12900	12900	0
469	20231103	125600	69671440	12900	12900	12900	12900	0
470	20231103	125500	69671440	12900	12900	12900	12900	0
471	20231103	125400	69671440	12900	12900	12900	12900	0
472	20231103	125300	69671440	12900	12900	12900	12900	0
473	20231103	125200	69671440	12900	12900	12900	12900	0
474	20231103	125100	69671440	12900	12900	12900	12900	0
475	20231103	125000	69671440	12900	12960	12960	12900	274
476	20231103	124900	66135700	12980	13000	13000	12980	33
477	20231103	124800	65707240	13060	13060	13060	13060	0
478	20231103	124700	65707240	13060	13040	13060	13040	8
479	20231103	124600	65602780	13000	13000	13000	13000	0
480	20231103	124500	65602780	13000	13000	13000	13000	0
481	20231103	124400	65602780	13000	13000	13000	13000	10
482	20231103	124300	65472780	12990	12990	12990	12990	0
483	20231103	124200	65472780	12990	12990	12990	12990	10
484	20231103	124100	65342880	13060	13060	13060	13060	0
485	20231103	124000	65342880	13060	13060	13060	13060	0
486	20231103	123900	65342880	13060	13060	13060	13060	0
487	20231103	123800	65342880	13060	12980	13060	12980	9
488	20231103	123700	65225980	12980	12980	12980	12980	8
489	20231103	123600	65122140	12970	12970	12970	12970	2
490	20231103	123500	65096200	13060	13060	13060	13060	0
491	20231103	123400	65096200	13060	13060	13060	13060	0
492	20231103	123300	65096200	13060	13060	13060	13060	0
493	20231103	123200	65096200	13060	13060	13060	13060	0
494	20231103	123100	65096200	13060	13060	13060	13060	0
495	20231103	123000	65096200	13060	13060	13060	13060	16
496	20231103	122900	64887240	13060	13060	13060	13060	0
497	20231103	122800	64887240	13060	13060	13060	13060	0
498	20231103	122700	64887240	13060	13060	13060	13060	0
499	20231103	122600	64887240	13060	13060	13060	13060	0
500	20231103	122500	64887240	13060	13060	13060	13060	7
501	20231103	122400	64795820	13060	13050	13060	13050	24
502	20231103	122300	64482480	13060	13060	13060	13060	0
503	20231103	122200	64482480	13060	13060	13060	13060	0
504	20231103	122100	64482480	13060	13060	13060	13060	0
505	20231103	122000	64482480	13060	13060	13060	13060	4
506	20231103	121900	64430240	13060	12920	13060	12920	10
507	20231103	121800	64300400	12890	12890	12890	12890	0
508	20231103	121700	64300400	12890	12890	12890	12890	0
509	20231103	121600	64300400	12890	12890	12890	12890	0
510	20231103	121500	64300400	12890	12890	12890	12890	22
511	20231103	121400	64016820	12900	12900	12900	12900	5
512	20231103	121300	63952320	12920	12920	12920	12920	0
513	20231103	121200	63952320	12920	12920	12920	12920	0
514	20231103	121100	63952320	12920	12920	12920	12920	7
515	20231103	121000	63861880	12940	12940	12940	12940	0
516	20231103	120900	63861880	12940	12940	12940	12940	10
517	20231103	120800	63732480	12960	12980	12980	12960	58
518	20231103	120700	62979910	13080	13080	13080	13080	0
519	20231103	120600	62979910	13080	13080	13080	13080	0
520	20231103	120500	62979910	13080	13080	13080	13080	0
521	20231103	120400	62979910	13080	13080	13080	13080	0
522	20231103	120300	62979910	13080	13080	13080	13080	0
523	20231103	120200	62979910	13080	13030	13080	13030	10
524	20231103	120100	62849430	13030	13030	13030	13030	20
525	20231103	120000	62588830	13050	13050	13050	13050	0
526	20231103	115900	62588830	13050	13050	13050	13050	1
527	20231103	115800	62575780	12900	13060	13060	12900	9
528	20231103	115700	62459490	12960	12960	12960	12960	21
529	20231103	115600	62187330	12960	12960	12960	12960	11
530	20231103	115500	62044770	12950	12950	12950	12950	1
531	20231103	115400	62031820	12950	12950	12950	12950	0
532	20231103	115300	62031820	12950	12950	12950	12950	8
533	20231103	115200	61928220	12960	12960	12960	12960	2
534	20231103	115100	61902300	12960	12950	12960	12950	12
535	20231103	115000	61746880	12950	12940	12950	12940	182
536	20231103	114900	59390340	12920	12920	12920	12920	4
537	20231103	114800	59338660	12850	12850	12850	12850	0
538	20231103	114700	59338660	12850	12850	12850	12850	0
539	20231103	114600	59338660	12850	12850	12850	12850	0
540	20231103	114500	59338660	12850	12850	12850	12850	0
541	20231103	114400	59338660	12850	12850	12850	12850	234
542	20231103	114300	56331760	12830	12830	12830	12830	0
543	20231103	114200	56331760	12830	12830	12830	12830	0
544	20231103	114100	56331760	12830	12830	12830	12830	0
545	20231103	114000	56331760	12830	12830	12830	12830	100
546	20231103	113900	55048760	12830	12830	12830	12830	9
547	20231103	113800	54933290	12830	12830	12830	12830	3
548	20231103	113700	54894800	12830	12820	12830	12820	97
549	20231103	113600	53651230	12800	12800	12800	12800	0
550	20231103	113500	53651230	12800	12800	12800	12800	0
551	20231103	113400	53651230	12800	12800	12800	12800	0
552	20231103	113300	53651230	12800	12800	12800	12800	0
553	20231103	113200	53651230	12800	12800	12800	12800	0
554	20231103	113100	53651230	12800	12800	12800	12800	0
555	20231103	113000	53651230	12800	12800	12800	12800	0
556	20231103	112900	53651230	12800	12800	12800	12800	0
557	20231103	112800	53651230	12800	12800	12800	12800	0
558	20231103	112700	53651230	12800	12800	12800	12800	0
559	20231103	112600	53651230	12800	12800	12800	12800	0
560	20231103	112500	53651230	12800	12800	12800	12800	0
561	20231103	112400	53651230	12800	12800	12800	12800	0
562	20231103	112300	53651230	12800	12800	12800	12800	0
563	20231103	112200	53651230	12800	12800	12800	12800	0
564	20231103	112100	53651230	12800	12800	12800	12800	0
565	20231103	112000	53651230	12800	12800	12800	12800	0
566	20231103	111900	53651230	12800	12800	12800	12800	0
567	20231103	111800	53651230	12800	12800	12800	12800	0
568	20231103	111700	53651230	12800	12800	12800	12800	0
569	20231103	111600	53651230	12800	12810	12820	12800	91
570	20231103	111500	52485870	12810	12810	12810	12810	0
571	20231103	111400	52485870	12810	12810	12810	12810	0
572	20231103	111300	52485870	12810	12810	12810	12810	0
573	20231103	111200	52485870	12810	12810	12810	12810	0
574	20231103	111100	52485870	12810	12810	12810	12810	0
575	20231103	111000	52485870	12810	12810	12810	12810	40
576	20231103	110900	51973470	12790	12790	12790	12790	0
577	20231103	110800	51973470	12790	12790	12790	12790	0
578	20231103	110700	51973470	12790	12790	12790	12790	0
579	20231103	110600	51973470	12790	12790	12790	12790	0
580	20231103	110500	51973470	12790	12790	12790	12790	0
581	20231103	110400	51973470	12790	12790	12790	12790	0
582	20231103	110300	51973470	12790	12790	12790	12790	0
583	20231103	110200	51973470	12790	12790	12790	12790	0
584	20231103	110100	51973470	12790	12790	12790	12790	0
585	20231103	110000	51973470	12790	12790	12790	12790	0
586	20231103	105900	51973470	12790	12790	12790	12790	0
587	20231103	105800	51973470	12790	12790	12790	12790	10
588	20231103	105700	51845570	12880	12880	12880	12880	0
589	20231103	105600	51845570	12880	12880	12880	12880	5
590	20231103	105500	51781170	12880	12880	12880	12880	0
591	20231103	105400	51781170	12880	12880	12880	12880	73
592	20231103	105300	50840930	12880	12880	12880	12880	1
593	20231103	105200	50828050	12800	12800	12800	12800	0
594	20231103	105100	50828050	12800	12800	12800	12800	0
595	20231103	105000	50828050	12800	12800	12800	12800	0
596	20231103	104900	50828050	12800	12800	12800	12800	0
597	20231103	104800	50828050	12800	12800	12800	12800	0
598	20231103	104700	50828050	12800	12880	12880	12800	82
599	20231103	104600	49778370	12870	12870	12870	12870	10
600	20231103	104500	49649670	12890	12890	12890	12890	0
601	20231103	104400	49649670	12890	12890	12890	12890	0
602	20231103	104300	49649670	12890	12890	12890	12890	0
603	20231103	104200	49649670	12890	12890	12890	12890	2
604	20231103	104100	49623890	12880	12880	12880	12880	3
605	20231103	104000	49585250	12890	12890	12890	12890	54
606	20231103	103900	48889190	12890	12890	12890	12890	51
607	20231103	103800	48231800	12910	12910	12910	12910	0
608	20231103	103700	48231800	12910	12900	12910	12900	12
609	20231103	103600	48076990	12880	12800	12880	12800	8
610	20231103	103500	47974490	12790	12790	12790	12790	0
611	20231103	103400	47974490	12790	12780	12790	12780	20
612	20231103	103300	47718740	12790	12790	12790	12790	0
613	20231103	103200	47718740	12790	12740	12790	12740	162
614	20231103	103100	45653040	12730	12730	12730	12730	0
615	20231103	103000	45653040	12730	12730	12730	12730	0
616	20231103	102900	45653040	12730	12730	12730	12730	15
617	20231103	102800	45462090	12720	12720	12720	12720	4
618	20231103	102700	45411210	12720	12720	12720	12720	1
619	20231103	102600	45398490	12720	12720	12720	12720	0
620	20231103	102500	45398490	12720	12720	12720	12720	0
621	20231103	102400	45398490	12720	12720	12720	12720	0
622	20231103	102300	45398490	12720	12720	12720	12720	0
623	20231103	102200	45398490	12720	12720	12720	12720	0
624	20231103	102100	45398490	12720	12720	12720	12720	0
625	20231103	102000	45398490	12720	12720	12720	12720	0
626	20231103	101900	45398490	12720	12720	12720	12720	0
627	20231103	101800	45398490	12720	12720	12720	12720	0
628	20231103	101700	45398490	12720	12720	12720	12720	0
629	20231103	101600	45398490	12720	12720	12720	12720	0
630	20231103	101500	45398490	12720	12720	12720	12720	0
631	20231103	101400	45398490	12720	12720	12720	12720	5
632	20231103	101300	45334890	12720	12720	12720	12720	0
633	20231103	101200	45334890	12720	12720	12720	12720	0
634	20231103	101100	45334890	12720	12720	12720	12720	0
635	20231103	101000	45334890	12720	12720	12720	12720	5
636	20231103	100900	45271290	12710	12710	12710	12710	0
637	20231103	100800	45271290	12710	12710	12710	12710	13
638	20231103	100700	45106060	12660	12660	12660	12660	1
639	20231103	100600	45093400	12700	12700	12700	12700	5
640	20231103	100500	45029900	12690	12690	12690	12690	1
641	20231103	100400	45017210	12650	12650	12650	12650	0
642	20231103	100300	45017210	12650	12650	12650	12650	0
643	20231103	100200	45017210	12650	12650	12650	12650	1
644	20231103	100100	45004560	12690	12690	12690	12690	0
645	20231103	100000	45004560	12690	12690	12690	12690	0
646	20231103	095900	45004560	12690	12690	12690	12690	0
647	20231103	095800	45004560	12690	12690	12690	12690	0
648	20231103	095700	45004560	12690	12680	12690	12680	10
649	20231103	095600	44877690	12680	12680	12680	12680	1
650	20231103	095500	44865010	12690	12690	12690	12690	0
651	20231103	095400	44865010	12690	12690	12690	12690	0
652	20231103	095300	44865010	12690	12690	12690	12690	0
653	20231103	095200	44865010	12690	12690	12690	12690	0
654	20231103	095100	44865010	12690	12690	12690	12690	0
655	20231103	095000	44865010	12690	12690	12690	12690	0
656	20231103	094900	44865010	12690	12690	12690	12690	1
657	20231103	094800	44852320	12600	12600	12600	12600	0
658	20231103	094700	44852320	12600	12600	12600	12600	0
659	20231103	094600	44852320	12600	12600	12600	12600	0
660	20231103	094500	44852320	12600	12640	12640	12600	492
661	20231103	094400	38647900	12630	12630	12630	12630	0
662	20231103	094300	38647900	12630	12720	12720	12630	491
663	20231103	094200	32434940	12710	12710	12710	12710	0
664	20231103	094100	32434940	12710	12710	12710	12710	0
665	20231103	094000	32434940	12710	12710	12710	12710	0
666	20231103	093900	32434940	12710	12710	12710	12710	0
667	20231103	093800	32434940	12710	12710	12710	12710	1
668	20231103	093700	32422230	12710	12710	12710	12710	0
669	20231103	093600	32422230	12710	12710	12710	12710	0
670	20231103	093500	32422230	12710	12710	12710	12710	0
671	20231103	093400	32422230	12710	12710	12710	12710	0
672	20231103	093300	32422230	12710	12710	12710	12710	0
673	20231103	093200	32422230	12710	12710	12710	12710	0
674	20231103	093100	32422230	12710	12710	12710	12710	0
675	20231103	093000	32422230	12710	12710	12710	12710	0
676	20231103	092900	32422230	12710	12710	12710	12710	4
677	20231103	092800	32371390	12710	12710	12710	12710	0
678	20231103	092700	32371390	12710	12710	12710	12710	4
679	20231103	092600	32320550	12710	12710	12710	12710	4
680	20231103	092500	32269710	12630	12630	12630	12630	0
681	20231103	092400	32269710	12630	12630	12630	12630	0
682	20231103	092300	32269710	12630	12630	12630	12630	0
683	20231103	092200	32269710	12630	12630	12630	12630	0
684	20231103	092100	32269710	12630	12630	12630	12630	0
685	20231103	092000	32269710	12630	12630	12630	12630	0
686	20231103	091900	32269710	12630	12630	12630	12630	0
687	20231103	091800	32269710	12630	12690	12690	12620	252
688	20231103	091700	29085800	12690	12690	12690	12690	0
689	20231103	091600	29085800	12690	12710	12710	12690	51
690	20231103	091500	28437680	12710	12710	12710	12710	0
691	20231103	091400	28437680	12710	12710	12710	12710	0
692	20231103	091300	28437680	12710	12710	12710	12710	0
693	20231103	091200	28437680	12710	12710	12710	12710	0
694	20231103	091100	28437680	12710	12710	12710	12710	0
695	20231103	091000	28437680	12710	12700	12710	12690	47
696	20231103	090900	27840910	12690	12690	12690	12620	53
697	20231103	090800	27170360	12620	12620	12620	12620	0
698	20231103	090700	27170360	12620	12710	12710	12620	269
699	20231103	090600	23769410	12710	12710	12710	12710	1
700	20231103	090500	23756700	12710	12760	12760	12710	2
701	20231103	090400	23731230	12760	12760	12760	12760	0
702	20231103	090300	23731230	12760	12760	12760	12760	0
703	20231103	090200	23731230	12760	12750	12760	12750	63
704	20231103	090100	22927360	12570	12570	12570	12570	0
705	20231103	090000	22927360	12570	12970	12970	12320	1839