KissMeData/285490/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	205400	438007800	24150	24150	24150	24150	501
3	20231103	205300	438007800	24150	24150	24150	24150	0
4	20231103	205200	438007800	24150	24150	24150	24150	0
5	20231103	205100	438007800	24150	24150	24150	24150	0
6	20231103	205000	438007800	24150	24150	24150	24150	0
7	20231103	204900	438007800	24150	24150	24150	24150	0
8	20231103	204800	438007800	24150	24150	24150	24150	0
9	20231103	204700	438007800	24150	24150	24150	24150	0
10	20231103	204600	438007800	24150	24150	24150	24150	0
11	20231103	204500	438007800	24150	24150	24150	24150	0
12	20231103	204400	438007800	24150	24150	24150	24150	0
13	20231103	204300	438007800	24150	24150	24150	24150	0
14	20231103	204200	438007800	24150	24150	24150	24150	0
15	20231103	204100	438007800	24150	24150	24150	24150	0
16	20231103	204000	438007800	24150	24150	24150	24150	0
17	20231103	203900	438007800	24150	24150	24150	24150	0
18	20231103	203800	438007800	24150	24150	24150	24150	0
19	20231103	203700	438007800	24150	24150	24150	24150	0
20	20231103	203600	438007800	24150	24150	24150	24150	0
21	20231103	203500	438007800	24150	24150	24150	24150	0
22	20231103	203400	438007800	24150	24150	24150	24150	0
23	20231103	203300	438007800	24150	24150	24150	24150	0
24	20231103	203200	438007800	24150	24150	24150	24150	0
25	20231103	203100	438007800	24150	24150	24150	24150	0
26	20231103	203000	438007800	24150	24150	24150	24150	0
27	20231103	202900	438007800	24150	24150	24150	24150	0
28	20231103	202800	438007800	24150	24150	24150	24150	0
29	20231103	202700	438007800	24150	24150	24150	24150	0
30	20231103	202600	438007800	24150	24150	24150	24150	0
31	20231103	202500	438007800	24150	24150	24150	24150	0
32	20231103	202400	438007800	24150	24150	24150	24150	501
33	20231103	202300	438007800	24150	24150	24150	24150	0
34	20231103	202200	438007800	24150	24150	24150	24150	0
35	20231103	202100	438007800	24150	24150	24150	24150	0
36	20231103	202000	438007800	24150	24150	24150	24150	0
37	20231103	201900	438007800	24150	24150	24150	24150	0
38	20231103	201800	438007800	24150	24150	24150	24150	0
39	20231103	201700	438007800	24150	24150	24150	24150	0
40	20231103	201600	438007800	24150	24150	24150	24150	0
41	20231103	201500	438007800	24150	24150	24150	24150	0
42	20231103	201400	438007800	24150	24150	24150	24150	0
43	20231103	201300	438007800	24150	24150	24150	24150	0
44	20231103	201200	438007800	24150	24150	24150	24150	0
45	20231103	201100	438007800	24150	24150	24150	24150	0
46	20231103	201000	438007800	24150	24150	24150	24150	0
47	20231103	200900	438007800	24150	24150	24150	24150	0
48	20231103	200800	438007800	24150	24150	24150	24150	0
49	20231103	200700	438007800	24150	24150	24150	24150	0
50	20231103	200600	438007800	24150	24150	24150	24150	0
51	20231103	200500	438007800	24150	24150	24150	24150	0
52	20231103	200400	438007800	24150	24150	24150	24150	0
53	20231103	200300	438007800	24150	24150	24150	24150	0
54	20231103	200200	438007800	24150	24150	24150	24150	0
55	20231103	200100	438007800	24150	24150	24150	24150	0
56	20231103	200000	438007800	24150	24150	24150	24150	0
57	20231103	195900	438007800	24150	24150	24150	24150	0
58	20231103	195800	438007800	24150	24150	24150	24150	0
59	20231103	195700	438007800	24150	24150	24150	24150	0
60	20231103	195600	438007800	24150	24150	24150	24150	0
61	20231103	195500	438007800	24150	24150	24150	24150	0
62	20231103	195400	438007800	24150	24150	24150	24150	501
63	20231103	195300	438007800	24150	24150	24150	24150	0
64	20231103	195200	438007800	24150	24150	24150	24150	0
65	20231103	195100	438007800	24150	24150	24150	24150	0
66	20231103	195000	438007800	24150	24150	24150	24150	0
67	20231103	194900	438007800	24150	24150	24150	24150	0
68	20231103	194800	438007800	24150	24150	24150	24150	0
69	20231103	194700	438007800	24150	24150	24150	24150	0
70	20231103	194600	438007800	24150	24150	24150	24150	0
71	20231103	194500	438007800	24150	24150	24150	24150	0
72	20231103	194400	438007800	24150	24150	24150	24150	0
73	20231103	194300	438007800	24150	24150	24150	24150	0
74	20231103	194200	438007800	24150	24150	24150	24150	0
75	20231103	194100	438007800	24150	24150	24150	24150	0
76	20231103	194000	438007800	24150	24150	24150	24150	0
77	20231103	193900	438007800	24150	24150	24150	24150	0
78	20231103	193800	438007800	24150	24150	24150	24150	0
79	20231103	193700	438007800	24150	24150	24150	24150	0
80	20231103	193600	438007800	24150	24150	24150	24150	0
81	20231103	193500	438007800	24150	24150	24150	24150	0
82	20231103	193400	438007800	24150	24150	24150	24150	0
83	20231103	193300	438007800	24150	24150	24150	24150	0
84	20231103	193200	438007800	24150	24150	24150	24150	0
85	20231103	193100	438007800	24150	24150	24150	24150	0
86	20231103	193000	438007800	24150	24150	24150	24150	0
87	20231103	192900	438007800	24150	24150	24150	24150	0
88	20231103	192800	438007800	24150	24150	24150	24150	0
89	20231103	192700	438007800	24150	24150	24150	24150	0
90	20231103	192600	438007800	24150	24150	24150	24150	0
91	20231103	192500	438007800	24150	24150	24150	24150	0
92	20231103	192400	438007800	24150	24150	24150	24150	501
93	20231103	192300	438007800	24150	24150	24150	24150	0
94	20231103	192200	438007800	24150	24150	24150	24150	0
95	20231103	192100	438007800	24150	24150	24150	24150	0
96	20231103	192000	438007800	24150	24150	24150	24150	0
97	20231103	191900	438007800	24150	24150	24150	24150	0
98	20231103	191800	438007800	24150	24150	24150	24150	0
99	20231103	191700	438007800	24150	24150	24150	24150	0
100	20231103	191600	438007800	24150	24150	24150	24150	0
101	20231103	191500	438007800	24150	24150	24150	24150	0
102	20231103	191400	438007800	24150	24150	24150	24150	0
103	20231103	191300	438007800	24150	24150	24150	24150	0
104	20231103	191200	438007800	24150	24150	24150	24150	0
105	20231103	191100	438007800	24150	24150	24150	24150	0
106	20231103	191000	438007800	24150	24150	24150	24150	0
107	20231103	190900	438007800	24150	24150	24150	24150	0
108	20231103	190800	438007800	24150	24150	24150	24150	0
109	20231103	190700	438007800	24150	24150	24150	24150	0
110	20231103	190600	438007800	24150	24150	24150	24150	0
111	20231103	190500	438007800	24150	24150	24150	24150	0
112	20231103	190400	438007800	24150	24150	24150	24150	0
113	20231103	190300	438007800	24150	24150	24150	24150	0
114	20231103	190200	438007800	24150	24150	24150	24150	0
115	20231103	190100	438007800	24150	24150	24150	24150	0
116	20231103	190000	438007800	24150	24150	24150	24150	0
117	20231103	185900	438007800	24150	24150	24150	24150	0
118	20231103	185800	438007800	24150	24150	24150	24150	0
119	20231103	185700	438007800	24150	24150	24150	24150	0
120	20231103	185600	438007800	24150	24150	24150	24150	0
121	20231103	185500	438007800	24150	24150	24150	24150	0
122	20231103	185400	438007800	24150	24150	24150	24150	501
123	20231103	185300	438007800	24150	24150	24150	24150	0
124	20231103	185200	438007800	24150	24150	24150	24150	0
125	20231103	185100	438007800	24150	24150	24150	24150	0
126	20231103	185000	438007800	24150	24150	24150	24150	0
127	20231103	184900	438007800	24150	24150	24150	24150	0
128	20231103	184800	438007800	24150	24150	24150	24150	0
129	20231103	184700	438007800	24150	24150	24150	24150	0
130	20231103	184600	438007800	24150	24150	24150	24150	0
131	20231103	184500	438007800	24150	24150	24150	24150	0
132	20231103	184400	438007800	24150	24150	24150	24150	0
133	20231103	184300	438007800	24150	24150	24150	24150	0
134	20231103	184200	438007800	24150	24150	24150	24150	0
135	20231103	184100	438007800	24150	24150	24150	24150	0
136	20231103	184000	438007800	24150	24150	24150	24150	0
137	20231103	183900	438007800	24150	24150	24150	24150	0
138	20231103	183800	438007800	24150	24150	24150	24150	0
139	20231103	183700	438007800	24150	24150	24150	24150	0
140	20231103	183600	438007800	24150	24150	24150	24150	0
141	20231103	183500	438007800	24150	24150	24150	24150	0
142	20231103	183400	438007800	24150	24150	24150	24150	0
143	20231103	183300	438007800	24150	24150	24150	24150	0
144	20231103	183200	438007800	24150	24150	24150	24150	0
145	20231103	183100	438007800	24150	24150	24150	24150	0
146	20231103	183000	438007800	24150	24150	24150	24150	0
147	20231103	182900	438007800	24150	24150	24150	24150	0
148	20231103	182800	438007800	24150	24150	24150	24150	0
149	20231103	182700	438007800	24150	24150	24150	24150	0
150	20231103	182600	438007800	24150	24150	24150	24150	0
151	20231103	182500	438007800	24150	24150	24150	24150	0
152	20231103	182400	438007800	24150	24150	24150	24150	501
153	20231103	182300	438007800	24150	24150	24150	24150	0
154	20231103	182200	438007800	24150	24150	24150	24150	0
155	20231103	182100	438007800	24150	24150	24150	24150	0
156	20231103	182000	438007800	24150	24150	24150	24150	0
157	20231103	181900	438007800	24150	24150	24150	24150	0
158	20231103	181800	438007800	24150	24150	24150	24150	0
159	20231103	181700	438007800	24150	24150	24150	24150	0
160	20231103	181600	438007800	24150	24150	24150	24150	0
161	20231103	181500	438007800	24150	24150	24150	24150	0
162	20231103	181400	438007800	24150	24150	24150	24150	0
163	20231103	181300	438007800	24150	24150	24150	24150	0
164	20231103	181200	438007800	24150	24150	24150	24150	0
165	20231103	181100	438007800	24150	24150	24150	24150	0
166	20231103	181000	438007800	24150	24150	24150	24150	0
167	20231103	180900	438007800	24150	24150	24150	24150	0
168	20231103	180800	438007800	24150	24150	24150	24150	0
169	20231103	180700	438007800	24150	24150	24150	24150	0
170	20231103	180600	438007800	24150	24150	24150	24150	0
171	20231103	180500	438007800	24150	24150	24150	24150	0
172	20231103	180400	438007800	24150	24150	24150	24150	0
173	20231103	180300	438007800	24150	24150	24150	24150	0
174	20231103	180200	438007800	24150	24150	24150	24150	0
175	20231103	180100	438007800	24150	24150	24150	24150	0
176	20231103	180000	438007800	24150	24150	24150	24150	0
177	20231103	175900	438007800	24150	24150	24150	24150	0
178	20231103	175800	438007800	24150	24150	24150	24150	0
179	20231103	175700	438007800	24150	24150	24150	24150	0
180	20231103	175600	438007800	24150	24150	24150	24150	0
181	20231103	175500	438007800	24150	24150	24150	24150	0
182	20231103	175400	438007800	24150	24150	24150	24150	501
183	20231103	175300	438007800	24150	24150	24150	24150	0
184	20231103	175200	438007800	24150	24150	24150	24150	0
185	20231103	175100	438007800	24150	24150	24150	24150	0
186	20231103	175000	438007800	24150	24150	24150	24150	0
187	20231103	174900	438007800	24150	24150	24150	24150	0
188	20231103	174800	438007800	24150	24150	24150	24150	0
189	20231103	174700	438007800	24150	24150	24150	24150	0
190	20231103	174600	438007800	24150	24150	24150	24150	0
191	20231103	174500	438007800	24150	24150	24150	24150	0
192	20231103	174400	438007800	24150	24150	24150	24150	0
193	20231103	174300	438007800	24150	24150	24150	24150	0
194	20231103	174200	438007800	24150	24150	24150	24150	0
195	20231103	174100	438007800	24150	24150	24150	24150	0
196	20231103	174000	438007800	24150	24150	24150	24150	0
197	20231103	173900	438007800	24150	24150	24150	24150	0
198	20231103	173800	438007800	24150	24150	24150	24150	0
199	20231103	173700	438007800	24150	24150	24150	24150	0
200	20231103	173600	438007800	24150	24150	24150	24150	0
201	20231103	173500	438007800	24150	24150	24150	24150	0
202	20231103	173400	438007800	24150	24150	24150	24150	0
203	20231103	173300	438007800	24150	24150	24150	24150	0
204	20231103	173200	438007800	24150	24150	24150	24150	0
205	20231103	173100	438007800	24150	24150	24150	24150	0
206	20231103	173000	438007800	24150	24150	24150	24150	0
207	20231103	172900	438007800	24150	24150	24150	24150	0
208	20231103	172800	438007800	24150	24150	24150	24150	0
209	20231103	172700	438007800	24150	24150	24150	24150	0
210	20231103	172600	438007800	24150	24150	24150	24150	0
211	20231103	172500	438007800	24150	24150	24150	24150	0
212	20231103	172400	438007800	24150	24150	24150	24150	501
213	20231103	172300	438007800	24150	24150	24150	24150	0
214	20231103	172200	438007800	24150	24150	24150	24150	0
215	20231103	172100	438007800	24150	24150	24150	24150	0
216	20231103	172000	438007800	24150	24150	24150	24150	0
217	20231103	171900	438007800	24150	24150	24150	24150	0
218	20231103	171800	438007800	24150	24150	24150	24150	0
219	20231103	171700	438007800	24150	24150	24150	24150	0
220	20231103	171600	438007800	24150	24150	24150	24150	0
221	20231103	171500	438007800	24150	24150	24150	24150	0
222	20231103	171400	438007800	24150	24150	24150	24150	0
223	20231103	171300	438007800	24150	24150	24150	24150	0
224	20231103	171200	438007800	24150	24150	24150	24150	0
225	20231103	171100	438007800	24150	24150	24150	24150	0
226	20231103	171000	438007800	24150	24150	24150	24150	0
227	20231103	170900	438007800	24150	24150	24150	24150	0
228	20231103	170800	438007800	24150	24150	24150	24150	0
229	20231103	170700	438007800	24150	24150	24150	24150	0
230	20231103	170600	438007800	24150	24150	24150	24150	0
231	20231103	170500	438007800	24150	24150	24150	24150	0
232	20231103	170400	438007800	24150	24150	24150	24150	0
233	20231103	170300	438007800	24150	24150	24150	24150	0
234	20231103	170200	438007800	24150	24150	24150	24150	0
235	20231103	170100	438007800	24150	24150	24150	24150	0
236	20231103	170000	438007800	24150	24150	24150	24150	0
237	20231103	165900	438007800	24150	24150	24150	24150	0
238	20231103	165800	438007800	24150	24150	24150	24150	0
239	20231103	165700	438007800	24150	24150	24150	24150	0
240	20231103	165600	438007800	24150	24150	24150	24150	0
241	20231103	165500	438007800	24150	24150	24150	24150	0
242	20231103	165400	438007800	24150	24150	24150	24150	501
243	20231103	165300	438007800	24150	24150	24150	24150	0
244	20231103	165200	438007800	24150	24150	24150	24150	0
245	20231103	165100	438007800	24150	24150	24150	24150	0
246	20231103	165000	438007800	24150	24150	24150	24150	0
247	20231103	164900	438007800	24150	24150	24150	24150	0
248	20231103	164800	438007800	24150	24150	24150	24150	0
249	20231103	164700	438007800	24150	24150	24150	24150	0
250	20231103	164600	438007800	24150	24150	24150	24150	0
251	20231103	164500	438007800	24150	24150	24150	24150	0
252	20231103	164400	438007800	24150	24150	24150	24150	0
253	20231103	164300	438007800	24150	24150	24150	24150	0
254	20231103	164200	438007800	24150	24150	24150	24150	0
255	20231103	164100	438007800	24150	24150	24150	24150	0
256	20231103	164000	438007800	24150	24150	24150	24150	0
257	20231103	163900	438007800	24150	24150	24150	24150	0
258	20231103	163800	438007800	24150	24150	24150	24150	0
259	20231103	163700	438007800	24150	24150	24150	24150	0
260	20231103	163600	438007800	24150	24150	24150	24150	0
261	20231103	163500	438007800	24150	24150	24150	24150	0
262	20231103	163400	438007800	24150	24150	24150	24150	0
263	20231103	163300	438007800	24150	24150	24150	24150	0
264	20231103	163200	438007800	24150	24150	24150	24150	0
265	20231103	163100	438007800	24150	24150	24150	24150	0
266	20231103	163000	438007800	24150	24150	24150	24150	0
267	20231103	162900	438007800	24150	24150	24150	24150	0
268	20231103	162800	438007800	24150	24150	24150	24150	0
269	20231103	162700	438007800	24150	24150	24150	24150	0
270	20231103	162600	438007800	24150	24150	24150	24150	0
271	20231103	162500	438007800	24150	24150	24150	24150	0
272	20231103	162400	438007800	24150	24150	24150	24150	501
273	20231103	162300	438007800	24150	24150	24150	24150	0
274	20231103	162200	438007800	24150	24150	24150	24150	0
275	20231103	162100	438007800	24150	24150	24150	24150	0
276	20231103	162000	438007800	24150	24150	24150	24150	0
277	20231103	161900	438007800	24150	24150	24150	24150	0
278	20231103	161800	438007800	24150	24150	24150	24150	0
279	20231103	161700	438007800	24150	24150	24150	24150	0
280	20231103	161600	438007800	24150	24150	24150	24150	0
281	20231103	161500	438007800	24150	24150	24150	24150	0
282	20231103	161400	438007800	24150	24150	24150	24150	0
283	20231103	161300	438007800	24150	24150	24150	24150	0
284	20231103	161200	438007800	24150	24150	24150	24150	0
285	20231103	161100	438007800	24150	24150	24150	24150	0
286	20231103	161000	438007800	24150	24150	24150	24150	0
287	20231103	160900	438007800	24150	24150	24150	24150	0
288	20231103	160800	438007800	24150	24150	24150	24150	0
289	20231103	160700	438007800	24150	24150	24150	24150	0
290	20231103	160600	438007800	24150	24150	24150	24150	0
291	20231103	160500	438007800	24150	24150	24150	24150	0
292	20231103	160400	438007800	24150	24150	24150	24150	0
293	20231103	160300	438007800	24150	24150	24150	24150	0
294	20231103	160200	438007800	24150	24150	24150	24150	0
295	20231103	160100	438007800	24150	24150	24150	24150	0
296	20231103	160000	438007800	24150	24150	24150	24150	0
297	20231103	155900	438007800	24150	24150	24150	24150	0
298	20231103	155800	438007800	24150	24150	24150	24150	0
299	20231103	155700	438007800	24150	24150	24150	24150	0
300	20231103	155600	438007800	24150	24150	24150	24150	0
301	20231103	155500	438007800	24150	24150	24150	24150	0
302	20231103	155400	438007800	24150	24150	24150	24150	501
303	20231103	155300	438007800	24150	24150	24150	24150	0
304	20231103	155200	438007800	24150	24150	24150	24150	0
305	20231103	155100	438007800	24150	24150	24150	24150	0
306	20231103	155000	438007800	24150	24150	24150	24150	0
307	20231103	154900	438007800	24150	24150	24150	24150	0
308	20231103	154800	438007800	24150	24150	24150	24150	0
309	20231103	154700	438007800	24150	24150	24150	24150	0
310	20231103	154600	438007800	24150	24150	24150	24150	0
311	20231103	154500	438007800	24150	24150	24150	24150	0
312	20231103	154400	438007800	24150	24150	24150	24150	0
313	20231103	154300	438007800	24150	24150	24150	24150	0
314	20231103	154200	438007800	24150	24150	24150	24150	0
315	20231103	154100	438007800	24150	24150	24150	24150	0
316	20231103	154000	438007800	24150	24150	24150	24150	0
317	20231103	153900	438007800	24150	24150	24150	24150	0
318	20231103	153800	438007800	24150	24150	24150	24150	0
319	20231103	153700	438007800	24150	24150	24150	24150	0
320	20231103	153600	438007800	24150	24150	24150	24150	0
321	20231103	153500	438007800	24150	24150	24150	24150	0
322	20231103	153400	438007800	24150	24150	24150	24150	0
323	20231103	153300	438007800	24150	24150	24150	24150	0
324	20231103	153200	438007800	24150	24150	24150	24150	0
325	20231103	153100	438007800	24150	24150	24150	24150	0
326	20231103	153000	438007800	24150	24150	24150	24150	501
327	20231103	152900	425908650	24150	24150	24150	24150	0
328	20231103	152800	425908650	24150	24150	24150	24150	0
329	20231103	152700	425908650	24150	24150	24150	24150	0
330	20231103	152600	425908650	24150	24150	24150	24150	0
331	20231103	152500	425908650	24150	24150	24150	24150	0
332	20231103	152400	425908650	24150	24150	24150	24150	0
333	20231103	152300	425908650	24150	24150	24150	24150	0
334	20231103	152200	425908650	24150	24150	24150	24150	0
335	20231103	152100	425908650	24150	24150	24150	24150	0
336	20231103	152000	425908650	24150	24150	24150	24150	0
337	20231103	151900	425908650	24150	24150	24150	24050	46
338	20231103	151800	424799150	24050	24050	24050	24050	1
339	20231103	151700	424775100	24050	24050	24050	24050	2
340	20231103	151600	424727000	24050	24050	24050	24050	0
341	20231103	151500	424727000	24050	24050	24050	24050	19
342	20231103	151400	424270050	24150	24150	24150	24150	100
343	20231103	151300	421855050	24150	24150	24150	24150	31
344	20231103	151200	421106400	24100	24100	24100	24100	0
345	20231103	151100	421106400	24100	24100	24100	24100	103
346	20231103	151000	418624100	24150	24100	24150	24100	73
347	20231103	150900	416862100	24100	24100	24100	24100	9
348	20231103	150800	416645200	24150	24150	24150	24150	5
349	20231103	150700	416524450	24150	24150	24150	24150	0
350	20231103	150600	416524450	24150	24150	24150	24150	99
351	20231103	150500	414133600	24150	24150	24150	24150	1
352	20231103	150400	414109450	24150	24150	24150	24150	56
353	20231103	150300	412757050	24150	24150	24150	24150	28
354	20231103	150200	412080850	24150	24150	24150	24150	29
355	20231103	150100	411380500	24150	24150	24150	24150	9
356	20231103	150000	411163150	24150	24150	24150	24150	0
357	20231103	145900	411163150	24150	24100	24150	24100	308
358	20231103	145800	403729100	24150	24150	24150	24100	135
359	20231103	145700	400468950	24100	24100	24100	24100	0
360	20231103	145600	400468950	24100	24100	24100	24100	0
361	20231103	145500	400468950	24100	24100	24100	24100	0
362	20231103	145400	400468950	24100	24100	24100	24100	0
363	20231103	145300	400468950	24100	24100	24100	24100	0
364	20231103	145200	400468950	24100	24100	24100	24100	0
365	20231103	145100	400468950	24100	24100	24100	24100	0
366	20231103	145000	400468950	24100	24100	24100	24100	103
367	20231103	144900	397986650	24050	24050	24050	24050	0
368	20231103	144800	397986650	24050	24050	24050	24050	1
369	20231103	144700	397962600	24050	24100	24100	24050	44
370	20231103	144600	396902250	24100	24100	24100	24100	1
371	20231103	144500	396878150	24100	24100	24100	24100	0
372	20231103	144400	396878150	24100	24100	24100	24100	0
373	20231103	144300	396878150	24100	24100	24100	24100	0
374	20231103	144200	396878150	24100	24100	24100	24100	139
375	20231103	144100	393528250	24100	24100	24100	24100	3
376	20231103	144000	393455950	24100	24100	24100	24100	0
377	20231103	143900	393455950	24100	24100	24100	24100	0
378	20231103	143800	393455950	24100	24100	24100	24100	37
379	20231103	143700	392564250	24000	24000	24000	24000	0
380	20231103	143600	392564250	24000	24100	24100	24000	182
381	20231103	143500	388181850	24000	24000	24000	24000	4
382	20231103	143400	388085850	24000	24000	24000	24000	13
383	20231103	143300	387773850	23900	24000	24050	23900	433
384	20231103	143200	377413800	24000	23950	24000	23950	27
385	20231103	143100	376766850	23950	23950	23950	23950	13
386	20231103	143000	376455500	23950	23950	23950	23950	16
387	20231103	142900	376072300	24000	24000	24000	24000	1
388	20231103	142800	376048300	24000	24000	24000	24000	100
389	20231103	142700	373648300	24000	24000	24000	24000	0
390	20231103	142600	373648300	24000	24000	24000	24000	29
391	20231103	142500	372952300	24000	24000	24000	24000	0
392	20231103	142400	372952300	24000	24000	24000	24000	100
393	20231103	142300	370552300	24000	24000	24000	24000	10
394	20231103	142200	370312300	24000	24000	24000	24000	0
395	20231103	142100	370312300	24000	24000	24000	24000	0
396	20231103	142000	370312300	24000	24000	24000	24000	0
397	20231103	141900	370312300	24000	24000	24000	24000	0
398	20231103	141800	370312300	24000	24000	24000	23950	205
399	20231103	141700	365392550	24100	24100	24100	24100	0
400	20231103	141600	365392550	24100	24100	24100	24100	41
401	20231103	141500	364404450	24100	24100	24100	24100	0
402	20231103	141400	364404450	24100	24100	24100	24100	22
403	20231103	141300	363874250	24100	24100	24100	24100	0
404	20231103	141200	363874250	24100	24100	24100	24100	0
405	20231103	141100	363874250	24100	24100	24100	24100	0
406	20231103	141000	363874250	24100	24100	24100	24100	0
407	20231103	140900	363874250	24100	24100	24100	24100	3
408	20231103	140800	363801950	24100	24100	24100	24100	10
409	20231103	140700	363560950	24100	24100	24100	24100	18
410	20231103	140600	363127150	24100	24100	24100	24100	0
411	20231103	140500	363127150	24100	24100	24100	24100	0
412	20231103	140400	363127150	24100	24100	24100	24100	0
413	20231103	140300	363127150	24100	24100	24100	24100	9
414	20231103	140200	362910250	24100	24100	24100	24100	139
415	20231103	140100	359560350	24050	24050	24050	24050	8
416	20231103	140000	359367950	24100	24050	24100	24050	23
417	20231103	135900	358813700	23950	23950	23950	23950	24
418	20231103	135800	358238900	24050	24000	24050	24000	145
419	20231103	135700	354757950	24000	24000	24000	24000	0
420	20231103	135600	354757950	24000	24000	24000	24000	0
421	20231103	135500	354757950	24000	24000	24000	24000	0
422	20231103	135400	354757950	24000	24000	24000	24000	6
423	20231103	135300	354613950	23900	23900	23900	23900	0
424	20231103	135200	354613950	23900	23900	23900	23900	0
425	20231103	135100	354613950	23900	23900	23900	23900	0
426	20231103	135000	354613950	23900	23900	23900	23900	0
427	20231103	134900	354613950	23900	23900	23900	23900	11
428	20231103	134800	354351050	24000	24000	24000	24000	0
429	20231103	134700	354351050	24000	24000	24000	24000	6
430	20231103	134600	354207050	24000	24000	24000	24000	0
431	20231103	134500	354207050	24000	24000	24000	24000	8
432	20231103	134400	354015050	24000	24000	24000	24000	1
433	20231103	134300	353991050	24000	24000	24000	24000	0
434	20231103	134200	353991050	24000	24000	24000	24000	1
435	20231103	134100	353967050	24000	24000	24000	24000	0
436	20231103	134000	353967050	24000	24000	24000	24000	1
437	20231103	133900	353943050	23900	23900	23900	23900	0
438	20231103	133800	353943050	23900	23900	23900	23900	20
439	20231103	133700	353465050	23950	23950	23950	23950	0
440	20231103	133600	353465050	23950	23950	23950	23950	0
441	20231103	133500	353465050	23950	23950	23950	23950	185
442	20231103	133400	349034300	23950	23950	23950	23950	1
443	20231103	133300	349010350	24000	24000	24000	24000	0
444	20231103	133200	349010350	24000	24000	24000	24000	31
445	20231103	133100	348266350	24000	24000	24000	24000	0
446	20231103	133000	348266350	24000	24000	24000	24000	44
447	20231103	132900	347210350	23900	24000	24000	23900	527
448	20231103	132800	334602350	24100	24100	24100	24100	0
449	20231103	132700	334602350	24100	24100	24100	24100	0
450	20231103	132600	334602350	24100	24100	24100	24100	0
451	20231103	132500	334602350	24100	24100	24100	24100	0
452	20231103	132400	334602350	24100	24100	24100	24100	0
453	20231103	132300	334602350	24100	24100	24100	24100	0
454	20231103	132200	334602350	24100	24100	24100	24100	0
455	20231103	132100	334602350	24100	24100	24100	24100	0
456	20231103	132000	334602350	24100	24100	24100	24100	0
457	20231103	131900	334602350	24100	24100	24100	24100	0
458	20231103	131800	334602350	24100	24100	24100	24100	0
459	20231103	131700	334602350	24100	24100	24100	24100	0
460	20231103	131600	334602350	24100	24100	24100	24100	0
461	20231103	131500	334602350	24100	24100	24100	24100	10
462	20231103	131400	334361350	24000	24000	24000	24000	0
463	20231103	131300	334361350	24000	24000	24000	24000	0
464	20231103	131200	334361350	24000	24000	24000	24000	0
465	20231103	131100	334361350	24000	24000	24000	24000	59
466	20231103	131000	332945350	24100	24100	24100	24100	100
467	20231103	130900	330535350	24100	24100	24100	24100	0
468	20231103	130800	330535350	24100	24100	24100	24100	0
469	20231103	130700	330535350	24100	24100	24100	24100	0
470	20231103	130600	330535350	24100	24100	24100	24100	0
471	20231103	130500	330535350	24100	24100	24100	24100	0
472	20231103	130400	330535350	24100	24100	24100	24100	1
473	20231103	130300	330511250	24000	24000	24000	24000	0
474	20231103	130200	330511250	24000	24000	24000	24000	0
475	20231103	130100	330511250	24000	24000	24000	24000	0
476	20231103	130000	330511250	24000	24000	24000	24000	10
477	20231103	125900	330271250	24000	24000	24000	24000	0
478	20231103	125800	330271250	24000	24000	24000	24000	0
479	20231103	125700	330271250	24000	24000	24000	24000	0
480	20231103	125600	330271250	24000	24000	24000	24000	0
481	20231103	125500	330271250	24000	24000	24000	24000	3
482	20231103	125400	330199250	24000	24000	24000	24000	214
483	20231103	125300	325063250	24000	24050	24050	24000	94
484	20231103	125200	322802600	24100	24100	24100	24100	2
485	20231103	125100	322754400	24100	24100	24100	24100	10
486	20231103	125000	322513400	24100	24150	24150	24100	234
487	20231103	124900	316872900	24150	24150	24150	24150	62
488	20231103	124800	315375600	24200	24200	24200	24200	3
489	20231103	124700	315303000	24150	24150	24150	24150	162
490	20231103	124600	311390700	24150	24150	24150	24150	100
491	20231103	124500	308975700	24150	24150	24150	24150	0
492	20231103	124400	308975700	24150	24150	24150	24150	0
493	20231103	124300	308975700	24150	24150	24150	24150	5
494	20231103	124200	308854950	24150	24150	24150	24150	0
495	20231103	124100	308854950	24150	24150	24150	24150	0
496	20231103	124000	308854950	24150	24150	24150	24150	0
497	20231103	123900	308854950	24150	24150	24150	24150	0
498	20231103	123800	308854950	24150	24150	24150	24150	3
499	20231103	123700	308782500	24150	24150	24150	24150	19
500	20231103	123600	308323650	24200	24200	24200	24200	0
501	20231103	123500	308323650	24200	24200	24200	24200	0
502	20231103	123400	308323650	24200	24200	24200	24200	0
503	20231103	123300	308323650	24200	24200	24200	24200	0
504	20231103	123200	308323650	24200	24150	24200	24150	128
505	20231103	123100	305230550	24200	24200	24200	24200	0
506	20231103	123000	305230550	24200	24200	24200	24200	0
507	20231103	122900	305230550	24200	24200	24200	24200	0
508	20231103	122800	305230550	24200	24200	24200	24200	0
509	20231103	122700	305230550	24200	24200	24200	24200	50
510	20231103	122600	304020550	24200	24200	24200	24200	3
511	20231103	122500	303947950	24200	24200	24200	24200	0
512	20231103	122400	303947950	24200	24200	24200	24200	41
513	20231103	122300	302955750	24250	24250	24250	24250	0
514	20231103	122200	302955750	24250	24250	24250	24250	0
515	20231103	122100	302955750	24250	24250	24250	24250	0
516	20231103	122000	302955750	24250	24250	24250	24250	43
517	20231103	121900	301913000	24300	24300	24300	24300	0
518	20231103	121800	301913000	24300	24300	24300	24300	0
519	20231103	121700	301913000	24300	24300	24300	24300	22
520	20231103	121600	301378400	24300	24300	24300	24300	0
521	20231103	121500	301378400	24300	24350	24350	24300	251
522	20231103	121400	295270100	24350	24350	24350	24350	0
523	20231103	121300	295270100	24350	24350	24350	24350	159
524	20231103	121200	291398450	24400	24400	24400	24400	0
525	20231103	121100	291398450	24400	24400	24400	24400	0
526	20231103	121000	291398450	24400	24300	24400	24300	259
527	20231103	120900	285103750	24400	24400	24400	24400	0
528	20231103	120800	285103750	24400	24400	24400	24400	121
529	20231103	120700	282151350	24400	24400	24400	24300	242
530	20231103	120600	276258550	24400	24400	24400	24350	5
531	20231103	120500	276136650	24350	24350	24350	24350	100
532	20231103	120400	273701650	24350	24350	24350	24350	0
533	20231103	120300	273701650	24350	24350	24350	24350	24
534	20231103	120200	273117250	24350	24250	24350	24250	746
535	20231103	120100	254994350	24200	24250	24250	24200	13
536	20231103	120000	254679300	24250	24250	24250	24250	4
537	20231103	115900	254582300	24250	24250	24250	24250	0
538	20231103	115800	254582300	24250	24200	24250	24150	59
539	20231103	115700	253155650	24150	24200	24200	24150	75
540	20231103	115600	251343100	24200	24150	24200	24150	9
541	20231103	115500	251125550	24150	24150	24150	24150	0
542	20231103	115400	251125550	24150	24150	24150	24150	0
543	20231103	115300	251125550	24150	24150	24150	24150	16
544	20231103	115200	250739150	24200	24200	24200	24200	2
545	20231103	115100	250690750	24150	24150	24150	24150	0
546	20231103	115000	250690750	24150	24150	24150	24150	0
547	20231103	114900	250690750	24150	24150	24150	24150	0
548	20231103	114800	250690750	24150	24150	24150	24150	0
549	20231103	114700	250690750	24150	24150	24150	24150	20
550	20231103	114600	250207750	24150	24150	24150	24150	0
551	20231103	114500	250207750	24150	24150	24150	24150	31
552	20231103	114400	249459100	24150	24150	24150	24150	189
553	20231103	114300	244894750	24200	24200	24200	24200	2
554	20231103	114200	244846350	24200	24200	24200	24200	25
555	20231103	114100	244241350	24200	24200	24200	24200	0
556	20231103	114000	244241350	24200	24200	24200	24200	0
557	20231103	113900	244241350	24200	24200	24200	24200	0
558	20231103	113800	244241350	24200	24200	24200	24200	1
559	20231103	113700	244217150	24200	24200	24200	24200	0
560	20231103	113600	244217150	24200	24200	24200	24200	0
561	20231103	113500	244217150	24200	24200	24200	24200	0
562	20231103	113400	244217150	24200	24200	24200	24200	173
563	20231103	113300	240030550	24200	24200	24200	24200	4
564	20231103	113200	239933750	24250	24250	24250	24250	0
565	20231103	113100	239933750	24250	24200	24250	24200	619
566	20231103	113000	224951450	24250	24250	24250	24250	198
567	20231103	112900	220149950	24250	24250	24300	24250	348
568	20231103	112800	211700950	24200	24200	24200	24200	0
569	20231103	112700	211700950	24200	24200	24200	24200	10
570	20231103	112600	211458950	24300	24300	24300	24300	0
571	20231103	112500	211458950	24300	24300	24300	24300	9
572	20231103	112400	211240250	24200	24200	24200	24200	0
573	20231103	112300	211240250	24200	24200	24200	24200	16
574	20231103	112200	210853050	24200	24250	24250	24200	202
575	20231103	112100	205959650	24250	24250	24250	24250	2
576	20231103	112000	205911150	24200	24300	24350	24200	128
577	20231103	111900	202807600	24300	24200	24300	24200	15
578	20231103	111800	202443500	24250	24250	24250	24250	44
579	20231103	111700	201376500	24250	24250	24250	24250	0
580	20231103	111600	201376500	24250	24250	24250	24250	30
581	20231103	111500	200649000	24250	24150	24250	24150	313
582	20231103	111400	193068450	24100	24100	24100	24100	0
583	20231103	111300	193068450	24100	24100	24100	24100	0
584	20231103	111200	193068450	24100	24100	24100	24100	38
585	20231103	111100	192152650	24100	24100	24100	24100	2
586	20231103	111000	192104450	24100	24100	24100	24100	0
587	20231103	110900	192104450	24100	24000	24100	24000	27
588	20231103	110800	191454250	24050	24050	24050	24050	0
589	20231103	110700	191454250	24050	24050	24050	24050	0
590	20231103	110600	191454250	24050	24050	24050	24050	0
591	20231103	110500	191454250	24050	24050	24050	24050	28
592	20231103	110400	190780850	24050	24050	24050	24050	0
593	20231103	110300	190780850	24050	24050	24050	24050	0
594	20231103	110200	190780850	24050	24050	24050	24050	0
595	20231103	110100	190780850	24050	24050	24050	24050	0
596	20231103	110000	190780850	24050	24050	24050	24050	0
597	20231103	105900	190780850	24050	24050	24050	24050	0
598	20231103	105800	190780850	24050	24050	24050	24050	0
599	20231103	105700	190780850	24050	24050	24050	24050	0
600	20231103	105600	190780850	24050	24050	24050	24050	0
601	20231103	105500	190780850	24050	24050	24050	24050	5
602	20231103	105400	190660600	24050	24050	24050	24050	0
603	20231103	105300	190660600	24050	24000	24050	24000	198
604	20231103	105200	185908350	24000	24000	24000	24000	0
605	20231103	105100	185908350	24000	24000	24000	24000	0
606	20231103	105000	185908350	24000	24000	24000	24000	101
607	20231103	104900	183484350	24000	24000	24000	24000	0
608	20231103	104800	183484350	24000	24000	24000	24000	0
609	20231103	104700	183484350	24000	24000	24000	24000	0
610	20231103	104600	183484350	24000	24000	24000	24000	0
611	20231103	104500	183484350	24000	24000	24000	24000	0
612	20231103	104400	183484350	24000	24000	24000	24000	0
613	20231103	104300	183484350	24000	24000	24000	24000	258
614	20231103	104200	177292350	23950	23950	23950	23950	0
615	20231103	104100	177292350	23950	23950	23950	23950	100
616	20231103	104000	174897350	24000	24000	24000	24000	110
617	20231103	103900	172257350	24000	24000	24000	24000	1
618	20231103	103800	172233350	23950	24000	24000	23950	19
619	20231103	103700	171777950	24000	24000	24000	24000	0
620	20231103	103600	171777950	24000	24000	24000	24000	21
621	20231103	103500	171273950	24000	23950	24000	23950	64
622	20231103	103400	169740500	23950	23950	23950	23950	0
623	20231103	103300	169740500	23950	23950	23950	23950	0
624	20231103	103200	169740500	23950	23950	23950	23950	0
625	20231103	103100	169740500	23950	23950	23950	23950	0
626	20231103	103000	169740500	23950	23950	23950	23950	0
627	20231103	102900	169740500	23950	23950	23950	23950	0
628	20231103	102800	169740500	23950	23950	23950	23950	10
629	20231103	102700	169501000	23950	23950	23950	23950	0
630	20231103	102600	169501000	23950	23950	23950	23950	0
631	20231103	102500	169501000	23950	23950	23950	23950	0
632	20231103	102400	169501000	23950	23950	23950	23950	0
633	20231103	102300	169501000	23950	23950	23950	23950	7
634	20231103	102200	169333350	23950	23950	23950	23950	53
635	20231103	102100	168064000	23950	23950	23950	23950	0
636	20231103	102000	168064000	23950	23950	23950	23950	0
637	20231103	101900	168064000	23950	23950	23950	23950	0
638	20231103	101800	168064000	23950	23950	23950	23950	100
639	20231103	101700	165669000	23900	23900	23900	23900	82
640	20231103	101600	163709200	23900	23900	23900	23900	1
641	20231103	101500	163685300	23900	23900	23900	23900	100
642	20231103	101400	161295300	23850	23850	23850	23850	1
643	20231103	101300	161271450	23850	23850	23850	23850	344
644	20231103	101200	153067050	23800	23800	23800	23800	0
645	20231103	101100	153067050	23800	23800	23800	23800	0
646	20231103	101000	153067050	23800	23800	23800	23800	0
647	20231103	100900	153067050	23800	23800	23800	23800	0
648	20231103	100800	153067050	23800	23800	23800	23800	76
649	20231103	100700	151258250	23850	23850	23850	23850	50
650	20231103	100600	150065750	23700	23700	23700	23700	0
651	20231103	100500	150065750	23700	23700	23700	23700	0
652	20231103	100400	150065750	23700	23800	23800	23700	163
653	20231103	100300	146186450	23800	23600	23800	23600	462
654	20231103	100200	135203500	23600	23600	23600	23600	40
655	20231103	100100	134259500	23600	23750	23750	23600	1376
656	20231103	100000	101762400	23750	23750	23750	23750	0
657	20231103	095900	101762400	23750	23750	23750	23750	0
658	20231103	095800	101762400	23750	23750	23750	23750	35
659	20231103	095700	100931150	23600	23600	23600	23600	0
660	20231103	095600	100931150	23600	23650	23650	23600	2
661	20231103	095500	100883900	23800	23800	23800	23800	0
662	20231103	095400	100883900	23800	23800	23800	23800	0
663	20231103	095300	100883900	23800	23600	23800	23600	41
664	20231103	095200	99916100	23700	23600	23700	23600	148
665	20231103	095100	96423200	23650	23650	23650	23650	383
666	20231103	095000	87365250	23700	23700	23700	23700	198
667	20231103	094900	82672650	23800	23800	23800	23800	14
668	20231103	094800	82339450	23800	23750	23800	23750	16
669	20231103	094700	81959400	23800	23700	23800	23700	153
670	20231103	094600	78333200	23800	23800	23800	23800	20
671	20231103	094500	77857200	23800	23800	23800	23800	0
672	20231103	094400	77857200	23800	23800	23800	23800	1
673	20231103	094300	77833400	23800	23800	23800	23800	1
674	20231103	094200	77809600	23700	23800	23800	23700	81
675	20231103	094100	75885800	23800	23800	23800	23800	0
676	20231103	094000	75885800	23800	23800	23800	23800	47
677	20231103	093900	74767200	23900	23900	23900	23900	0
678	20231103	093800	74767200	23900	23900	23900	23900	0
679	20231103	093700	74767200	23900	23900	23900	23900	0
680	20231103	093600	74767200	23900	23800	23900	23750	51
681	20231103	093500	73555600	23750	23750	23750	23750	6
682	20231103	093400	73413100	23750	23750	23750	23750	21
683	20231103	093300	72914350	23750	23850	23850	23750	105
684	20231103	093200	70415100	23850	23850	23850	23850	1
685	20231103	093100	70391250	23850	23850	23850	23850	2
686	20231103	093000	70343550	23750	23800	23800	23750	109
687	20231103	092900	67753500	23800	23850	23850	23800	266
688	20231103	092800	61419700	23900	23900	23900	23900	1
689	20231103	092700	61395800	23850	23850	23850	23850	189
690	20231103	092600	56888150	23900	23900	23900	23900	0
691	20231103	092500	56888150	23900	24000	24000	23900	317
692	20231103	092400	49306650	24000	24000	24000	24000	0
693	20231103	092300	49306650	24000	24000	24000	24000	0
694	20231103	092200	49306650	24000	24100	24100	23950	61
695	20231103	092100	47844500	24150	23950	24150	23950	201
696	20231103	092000	42999850	23950	23950	23950	23950	1
697	20231103	091900	42975900	24050	24050	24050	24050	0
698	20231103	091800	42975900	24050	24050	24050	24050	0
699	20231103	091700	42975900	24050	24050	24050	24050	0
700	20231103	091600	42975900	24050	24050	24100	24050	331
701	20231103	091500	35014800	24050	24050	24050	24050	60
702	20231103	091400	33571800	24050	24000	24050	24000	89
703	20231103	091300	31434050	23900	23900	23900	23900	25
704	20231103	091200	30836550	23900	23900	23900	23900	0
705	20231103	091100	30836550	23900	23900	23900	23900	0
706	20231103	091000	30836550	23900	23900	23900	23900	0
707	20231103	090900	30836550	23900	23900	23900	23900	0
708	20231103	090800	30836550	23900	23900	23900	23900	120
709	20231103	090700	27968550	23900	23900	23900	23900	30
710	20231103	090600	27251550	23900	23900	23900	23900	3
711	20231103	090500	27179850	24000	23950	24000	23950	345
712	20231103	090400	18916400	23950	23950	23950	23950	95
713	20231103	090300	16641150	24000	24000	24000	24000	219
714	20231103	090200	11385150	24000	24000	24000	24000	88
715	20231103	090100	9273150	24150	24150	24150	24150	25
716	20231103	090000	8669400	24000	23950	24000	23950	326