KissMeData/023590/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	190600	831433910	16930	16930	16930	16930	404
3	20231103	190500	831433910	16930	16930	16930	16930	0
4	20231103	190400	831433910	16930	16930	16930	16930	0
5	20231103	190300	831433910	16930	16930	16930	16930	0
6	20231103	190200	831433910	16930	16930	16930	16930	0
7	20231103	190100	831433910	16930	16930	16930	16930	0
8	20231103	190000	831433910	16930	16930	16930	16930	0
9	20231103	185900	831433910	16930	16930	16930	16930	0
10	20231103	185800	831433910	16930	16930	16930	16930	0
11	20231103	185700	831433910	16930	16930	16930	16930	0
12	20231103	185600	831433910	16930	16930	16930	16930	0
13	20231103	185500	831433910	16930	16930	16930	16930	0
14	20231103	185400	831433910	16930	16930	16930	16930	0
15	20231103	185300	831433910	16930	16930	16930	16930	0
16	20231103	185200	831433910	16930	16930	16930	16930	0
17	20231103	185100	831433910	16930	16930	16930	16930	0
18	20231103	185000	831433910	16930	16930	16930	16930	0
19	20231103	184900	831433910	16930	16930	16930	16930	0
20	20231103	184800	831433910	16930	16930	16930	16930	0
21	20231103	184700	831433910	16930	16930	16930	16930	0
22	20231103	184600	831433910	16930	16930	16930	16930	0
23	20231103	184500	831433910	16930	16930	16930	16930	0
24	20231103	184400	831433910	16930	16930	16930	16930	0
25	20231103	184300	831433910	16930	16930	16930	16930	0
26	20231103	184200	831433910	16930	16930	16930	16930	0
27	20231103	184100	831433910	16930	16930	16930	16930	0
28	20231103	184000	831433910	16930	16930	16930	16930	0
29	20231103	183900	831433910	16930	16930	16930	16930	0
30	20231103	183800	831433910	16930	16930	16930	16930	0
31	20231103	183700	831433910	16930	16930	16930	16930	0
32	20231103	183600	831433910	16930	16930	16930	16930	404
33	20231103	183500	831433910	16930	16930	16930	16930	0
34	20231103	183400	831433910	16930	16930	16930	16930	0
35	20231103	183300	831433910	16930	16930	16930	16930	0
36	20231103	183200	831433910	16930	16930	16930	16930	0
37	20231103	183100	831433910	16930	16930	16930	16930	0
38	20231103	183000	831433910	16930	16930	16930	16930	0
39	20231103	182900	831433910	16930	16930	16930	16930	0
40	20231103	182800	831433910	16930	16930	16930	16930	0
41	20231103	182700	831433910	16930	16930	16930	16930	0
42	20231103	182600	831433910	16930	16930	16930	16930	0
43	20231103	182500	831433910	16930	16930	16930	16930	0
44	20231103	182400	831433910	16930	16930	16930	16930	0
45	20231103	182300	831433910	16930	16930	16930	16930	0
46	20231103	182200	831433910	16930	16930	16930	16930	0
47	20231103	182100	831433910	16930	16930	16930	16930	0
48	20231103	182000	831433910	16930	16930	16930	16930	0
49	20231103	181900	831433910	16930	16930	16930	16930	0
50	20231103	181800	831433910	16930	16930	16930	16930	0
51	20231103	181700	831433910	16930	16930	16930	16930	0
52	20231103	181600	831433910	16930	16930	16930	16930	0
53	20231103	181500	831433910	16930	16930	16930	16930	0
54	20231103	181400	831433910	16930	16930	16930	16930	0
55	20231103	181300	831433910	16930	16930	16930	16930	0
56	20231103	181200	831433910	16930	16930	16930	16930	0
57	20231103	181100	831433910	16930	16930	16930	16930	0
58	20231103	181000	831433910	16930	16930	16930	16930	0
59	20231103	180900	831433910	16930	16930	16930	16930	0
60	20231103	180800	831433910	16930	16930	16930	16930	0
61	20231103	180700	831433910	16930	16930	16930	16930	0
62	20231103	180600	831433910	16930	16930	16930	16930	404
63	20231103	180500	831433910	16930	16930	16930	16930	0
64	20231103	180400	831433910	16930	16930	16930	16930	0
65	20231103	180300	831433910	16930	16930	16930	16930	0
66	20231103	180200	831433910	16930	16930	16930	16930	0
67	20231103	180100	831433910	16930	16930	16930	16930	0
68	20231103	180000	831433910	16930	16930	16930	16930	0
69	20231103	175900	831433910	16930	16930	16930	16930	0
70	20231103	175800	831433910	16930	16930	16930	16930	0
71	20231103	175700	831433910	16930	16930	16930	16930	0
72	20231103	175600	831433910	16930	16930	16930	16930	0
73	20231103	175500	831433910	16930	16930	16930	16930	0
74	20231103	175400	831433910	16930	16930	16930	16930	0
75	20231103	175300	831433910	16930	16930	16930	16930	0
76	20231103	175200	831433910	16930	16930	16930	16930	0
77	20231103	175100	831433910	16930	16930	16930	16930	0
78	20231103	175000	831433910	16930	16930	16930	16930	0
79	20231103	174900	831433910	16930	16930	16930	16930	0
80	20231103	174800	831433910	16930	16930	16930	16930	0
81	20231103	174700	831433910	16930	16930	16930	16930	0
82	20231103	174600	831433910	16930	16930	16930	16930	0
83	20231103	174500	831433910	16930	16930	16930	16930	0
84	20231103	174400	831433910	16930	16930	16930	16930	0
85	20231103	174300	831433910	16930	16930	16930	16930	0
86	20231103	174200	831433910	16930	16930	16930	16930	0
87	20231103	174100	831433910	16930	16930	16930	16930	0
88	20231103	174000	831433910	16930	16930	16930	16930	0
89	20231103	173900	831433910	16930	16930	16930	16930	0
90	20231103	173800	831433910	16930	16930	16930	16930	0
91	20231103	173700	831433910	16930	16930	16930	16930	0
92	20231103	173600	831433910	16930	16930	16930	16930	404
93	20231103	173500	831433910	16930	16930	16930	16930	0
94	20231103	173400	831433910	16930	16930	16930	16930	0
95	20231103	173300	831433910	16930	16930	16930	16930	0
96	20231103	173200	831433910	16930	16930	16930	16930	0
97	20231103	173100	831433910	16930	16930	16930	16930	0
98	20231103	173000	831433910	16930	16930	16930	16930	0
99	20231103	172900	831433910	16930	16930	16930	16930	0
100	20231103	172800	831433910	16930	16930	16930	16930	0
101	20231103	172700	831433910	16930	16930	16930	16930	0
102	20231103	172600	831433910	16930	16930	16930	16930	0
103	20231103	172500	831433910	16930	16930	16930	16930	0
104	20231103	172400	831433910	16930	16930	16930	16930	0
105	20231103	172300	831433910	16930	16930	16930	16930	0
106	20231103	172200	831433910	16930	16930	16930	16930	0
107	20231103	172100	831433910	16930	16930	16930	16930	0
108	20231103	172000	831433910	16930	16930	16930	16930	0
109	20231103	171900	831433910	16930	16930	16930	16930	0
110	20231103	171800	831433910	16930	16930	16930	16930	0
111	20231103	171700	831433910	16930	16930	16930	16930	0
112	20231103	171600	831433910	16930	16930	16930	16930	0
113	20231103	171500	831433910	16930	16930	16930	16930	0
114	20231103	171400	831433910	16930	16930	16930	16930	0
115	20231103	171300	831433910	16930	16930	16930	16930	0
116	20231103	171200	831433910	16930	16930	16930	16930	0
117	20231103	171100	831433910	16930	16930	16930	16930	0
118	20231103	171000	831433910	16930	16930	16930	16930	0
119	20231103	170900	831433910	16930	16930	16930	16930	0
120	20231103	170800	831433910	16930	16930	16930	16930	0
121	20231103	170700	831433910	16930	16930	16930	16930	0
122	20231103	170600	831433910	16930	16930	16930	16930	404
123	20231103	170500	831433910	16930	16930	16930	16930	0
124	20231103	170400	831433910	16930	16930	16930	16930	0
125	20231103	170300	831433910	16930	16930	16930	16930	0
126	20231103	170200	831433910	16930	16930	16930	16930	0
127	20231103	170100	831433910	16930	16930	16930	16930	0
128	20231103	170000	831433910	16930	16930	16930	16930	0
129	20231103	165900	831433910	16930	16930	16930	16930	0
130	20231103	165800	831433910	16930	16930	16930	16930	0
131	20231103	165700	831433910	16930	16930	16930	16930	0
132	20231103	165600	831433910	16930	16930	16930	16930	0
133	20231103	165500	831433910	16930	16930	16930	16930	0
134	20231103	165400	831433910	16930	16930	16930	16930	0
135	20231103	165300	831433910	16930	16930	16930	16930	0
136	20231103	165200	831433910	16930	16930	16930	16930	0
137	20231103	165100	831433910	16930	16930	16930	16930	0
138	20231103	165000	831433910	16930	16930	16930	16930	0
139	20231103	164900	831433910	16930	16930	16930	16930	0
140	20231103	164800	831433910	16930	16930	16930	16930	0
141	20231103	164700	831433910	16930	16930	16930	16930	0
142	20231103	164600	831433910	16930	16930	16930	16930	0
143	20231103	164500	831433910	16930	16930	16930	16930	0
144	20231103	164400	831433910	16930	16930	16930	16930	0
145	20231103	164300	831433910	16930	16930	16930	16930	0
146	20231103	164200	831433910	16930	16930	16930	16930	0
147	20231103	164100	831433910	16930	16930	16930	16930	0
148	20231103	164000	831433910	16930	16930	16930	16930	0
149	20231103	163900	831433910	16930	16930	16930	16930	0
150	20231103	163800	831433910	16930	16930	16930	16930	0
151	20231103	163700	831433910	16930	16930	16930	16930	0
152	20231103	163600	831433910	16930	16930	16930	16930	404
153	20231103	163500	831433910	16930	16930	16930	16930	0
154	20231103	163400	831433910	16930	16930	16930	16930	0
155	20231103	163300	831433910	16930	16930	16930	16930	0
156	20231103	163200	831433910	16930	16930	16930	16930	0
157	20231103	163100	831433910	16930	16930	16930	16930	0
158	20231103	163000	831433910	16930	16930	16930	16930	0
159	20231103	162900	831433910	16930	16930	16930	16930	0
160	20231103	162800	831433910	16930	16930	16930	16930	0
161	20231103	162700	831433910	16930	16930	16930	16930	0
162	20231103	162600	831433910	16930	16930	16930	16930	0
163	20231103	162500	831433910	16930	16930	16930	16930	0
164	20231103	162400	831433910	16930	16930	16930	16930	0
165	20231103	162300	831433910	16930	16930	16930	16930	0
166	20231103	162200	831433910	16930	16930	16930	16930	0
167	20231103	162100	831433910	16930	16930	16930	16930	0
168	20231103	162000	831433910	16930	16930	16930	16930	0
169	20231103	161900	831433910	16930	16930	16930	16930	0
170	20231103	161800	831433910	16930	16930	16930	16930	0
171	20231103	161700	831433910	16930	16930	16930	16930	0
172	20231103	161600	831433910	16930	16930	16930	16930	0
173	20231103	161500	831433910	16930	16930	16930	16930	0
174	20231103	161400	831433910	16930	16930	16930	16930	0
175	20231103	161300	831433910	16930	16930	16930	16930	0
176	20231103	161200	831433910	16930	16930	16930	16930	0
177	20231103	161100	831433910	16930	16930	16930	16930	0
178	20231103	161000	831433910	16930	16930	16930	16930	0
179	20231103	160900	831433910	16930	16930	16930	16930	0
180	20231103	160800	831433910	16930	16930	16930	16930	0
181	20231103	160700	831433910	16930	16930	16930	16930	0
182	20231103	160600	831433910	16930	16930	16930	16930	404
183	20231103	160500	831433910	16930	16930	16930	16930	0
184	20231103	160400	831433910	16930	16930	16930	16930	0
185	20231103	160300	831433910	16930	16930	16930	16930	0
186	20231103	160200	831433910	16930	16930	16930	16930	0
187	20231103	160100	831433910	16930	16930	16930	16930	0
188	20231103	160000	831433910	16930	16930	16930	16930	0
189	20231103	155900	831433910	16930	16930	16930	16930	0
190	20231103	155800	831433910	16930	16930	16930	16930	0
191	20231103	155700	831433910	16930	16930	16930	16930	0
192	20231103	155600	831433910	16930	16930	16930	16930	0
193	20231103	155500	831433910	16930	16930	16930	16930	0
194	20231103	155400	831433910	16930	16930	16930	16930	0
195	20231103	155300	831433910	16930	16930	16930	16930	0
196	20231103	155200	831433910	16930	16930	16930	16930	0
197	20231103	155100	831433910	16930	16930	16930	16930	0
198	20231103	155000	831433910	16930	16930	16930	16930	0
199	20231103	154900	831433910	16930	16930	16930	16930	0
200	20231103	154800	831433910	16930	16930	16930	16930	0
201	20231103	154700	831433910	16930	16930	16930	16930	0
202	20231103	154600	831433910	16930	16930	16930	16930	0
203	20231103	154500	831433910	16930	16930	16930	16930	0
204	20231103	154400	831433910	16930	16930	16930	16930	0
205	20231103	154300	831433910	16930	16930	16930	16930	0
206	20231103	154200	831433910	16930	16930	16930	16930	0
207	20231103	154100	831433910	16930	16930	16930	16930	0
208	20231103	154000	831433910	16930	16930	16930	16930	0
209	20231103	153900	831433910	16930	16930	16930	16930	0
210	20231103	153800	831433910	16930	16930	16930	16930	0
211	20231103	153700	831433910	16930	16930	16930	16930	0
212	20231103	153600	831433910	16930	16930	16930	16930	404
213	20231103	153500	831433910	16930	16930	16930	16930	0
214	20231103	153400	831433910	16930	16930	16930	16930	0
215	20231103	153300	831433910	16930	16930	16930	16930	0
216	20231103	153200	831433910	16930	16930	16930	16930	0
217	20231103	153100	831433910	16930	16930	16930	16930	0
218	20231103	153000	831433910	16930	16930	16930	16930	404
219	20231103	152900	824594190	16830	16830	16830	16830	0
220	20231103	152800	824594190	16830	16830	16830	16830	0
221	20231103	152700	824594190	16830	16830	16830	16830	0
222	20231103	152600	824594190	16830	16830	16830	16830	0
223	20231103	152500	824594190	16830	16830	16830	16830	0
224	20231103	152400	824594190	16830	16830	16830	16830	0
225	20231103	152300	824594190	16830	16830	16830	16830	0
226	20231103	152200	824594190	16830	16830	16830	16830	0
227	20231103	152100	824594190	16830	16830	16830	16830	0
228	20231103	152000	824594190	16830	16830	16830	16830	0
229	20231103	151900	824594190	16830	16840	16880	16830	34
230	20231103	151800	824021570	16850	16850	16850	16830	29
231	20231103	151700	823533440	16840	16840	16840	16840	0
232	20231103	151600	823533440	16840	16830	16840	16830	134
233	20231103	151500	821277030	16840	16840	16840	16840	300
234	20231103	151400	816225030	16840	16840	16840	16840	3
235	20231103	151300	816174510	16840	16850	16850	16840	368
236	20231103	151200	809975030	16850	16860	16860	16850	80
237	20231103	151100	808626730	16850	16850	16850	16850	0
238	20231103	151000	808626730	16850	16860	16860	16850	230
239	20231103	150900	804749130	16870	16870	16870	16870	50
240	20231103	150800	803905630	16870	16880	16880	16870	7
241	20231103	150700	803787530	16860	16880	16880	16860	509
242	20231103	150600	795200880	16870	16870	16890	16870	138
243	20231103	150500	792870730	16870	16870	16870	16870	500
244	20231103	150400	784435730	16870	16880	16880	16870	224
245	20231103	150300	780654640	16880	16880	16880	16880	180
246	20231103	150200	777616240	16890	16880	16890	16880	19
247	20231103	150100	777295510	16880	16880	16880	16880	6
248	20231103	150000	777194230	16880	16880	16880	16880	27
249	20231103	145900	776738470	16880	16880	16880	16880	0
250	20231103	145800	776738470	16880	16880	16880	16880	20
251	20231103	145700	776400870	16890	16890	16890	16890	0
252	20231103	145600	776400870	16890	16890	16890	16890	304
253	20231103	145500	771266310	16900	16900	16900	16900	0
254	20231103	145400	771266310	16900	16900	16900	16900	13
255	20231103	145300	771046610	16890	16900	16900	16890	104
256	20231103	145200	769289030	16900	16900	16900	16900	387
257	20231103	145100	762748730	16900	16900	16900	16900	2
258	20231103	145000	762714930	16910	16920	16920	16910	265
259	20231103	144900	758232780	16910	16910	16910	16910	0
260	20231103	144800	758232780	16910	16910	16910	16910	0
261	20231103	144700	758232780	16910	16910	16910	16910	85
262	20231103	144600	756795430	16910	16910	16910	16910	0
263	20231103	144500	756795430	16910	16910	16910	16910	0
264	20231103	144400	756795430	16910	16910	16910	16910	12
265	20231103	144300	756592510	16910	16910	16910	16910	100
266	20231103	144200	754901510	16910	16910	16910	16910	0
267	20231103	144100	754901510	16910	16910	16910	16910	3
268	20231103	144000	754850780	16910	16910	16910	16910	491
269	20231103	143900	746547970	16910	16910	16910	16910	0
270	20231103	143800	746547970	16910	16910	16910	16910	11
271	20231103	143700	746361960	16910	16910	16910	16910	42
272	20231103	143600	745651740	16910	16910	16910	16910	17
273	20231103	143500	745364270	16920	16920	16920	16920	2
274	20231103	143400	745330430	16920	16920	16920	16920	5
275	20231103	143300	745245830	16920	16920	16920	16920	0
276	20231103	143200	745245830	16920	16920	16920	16920	0
277	20231103	143100	745245830	16920	16920	16920	16920	13
278	20231103	143000	745025870	16910	16910	16910	16910	4
279	20231103	142900	744958230	16910	16910	16910	16910	0
280	20231103	142800	744958230	16910	16910	16910	16910	0
281	20231103	142700	744958230	16910	16910	16910	16910	0
282	20231103	142600	744958230	16910	16900	16910	16900	44
283	20231103	142500	744214240	16910	16910	16910	16910	0
284	20231103	142400	744214240	16910	16910	16910	16910	100
285	20231103	142300	742523240	16910	16910	16910	16910	53
286	20231103	142200	741627010	16900	16900	16900	16900	0
287	20231103	142100	741627010	16900	16900	16900	16900	0
288	20231103	142000	741627010	16900	16900	16900	16900	1
289	20231103	141900	741610110	16910	16910	16910	16910	1
290	20231103	141800	741593200	16900	16900	16900	16900	7
291	20231103	141700	741474900	16900	16900	16900	16900	1
292	20231103	141600	741458000	16880	16900	16910	16880	107
293	20231103	141500	739649680	16890	16890	16890	16890	0
294	20231103	141400	739649680	16890	16890	16890	16890	0
295	20231103	141300	739649680	16890	16890	16890	16890	16
296	20231103	141200	739379440	16880	16880	16880	16880	0
297	20231103	141100	739379440	16880	16880	16880	16880	0
298	20231103	141000	739379440	16880	16880	16880	16880	0
299	20231103	140900	739379440	16880	16880	16880	16880	65
300	20231103	140800	738282240	16880	16880	16880	16880	0
301	20231103	140700	738282240	16880	16880	16880	16880	0
302	20231103	140600	738282240	16880	16880	16880	16880	0
303	20231103	140500	738282240	16880	16880	16880	16880	11
304	20231103	140400	738096560	16870	16860	16870	16860	123
305	20231103	140300	736021790	16870	16880	16880	16870	90
306	20231103	140200	734502730	16880	16870	16880	16870	210
307	20231103	140100	730959790	16870	16860	16870	16860	3
308	20231103	140000	730909200	16870	16870	16870	16870	0
309	20231103	135900	730909200	16870	16860	16870	16860	60
310	20231103	135800	729897180	16870	16870	16870	16870	0
311	20231103	135700	729897180	16870	16870	16870	16870	0
312	20231103	135600	729897180	16870	16870	16870	16870	20
313	20231103	135500	729559780	16870	16870	16870	16870	0
314	20231103	135400	729559780	16870	16860	16870	16860	21
315	20231103	135300	729205520	16870	16870	16870	16870	0
316	20231103	135200	729205520	16870	16870	16870	16870	44
317	20231103	135100	728463240	16870	16870	16870	16870	159
318	20231103	135000	725780910	16860	16860	16860	16860	0
319	20231103	134900	725780910	16860	16860	16860	16860	16
320	20231103	134800	725511150	16860	16860	16860	16860	0
321	20231103	134700	725511150	16860	16860	16860	16860	34
322	20231103	134600	724937910	16870	16870	16870	16870	0
323	20231103	134500	724937910	16870	16870	16870	16870	0
324	20231103	134400	724937910	16870	16870	16870	16870	0
325	20231103	134300	724937910	16870	16870	16870	16870	41
326	20231103	134200	724246240	16860	16860	16860	16860	0
327	20231103	134100	724246240	16860	16860	16860	16860	0
328	20231103	134000	724246240	16860	16860	16860	16860	0
329	20231103	133900	724246240	16860	16860	16860	16860	0
330	20231103	133800	724246240	16860	16860	16860	16860	0
331	20231103	133700	724246240	16860	16860	16860	16860	82
332	20231103	133600	722863720	16860	16860	16860	16860	5
333	20231103	133500	722779420	16860	16860	16860	16860	0
334	20231103	133400	722779420	16860	16860	16860	16860	0
335	20231103	133300	722779420	16860	16860	16860	16860	0
336	20231103	133200	722779420	16860	16860	16860	16860	4
337	20231103	133100	722711980	16860	16860	16860	16840	200
338	20231103	133000	719340000	16860	16860	16860	16860	0
339	20231103	132900	719340000	16860	16860	16860	16860	1
340	20231103	132800	719323140	16860	16860	16860	16860	1
341	20231103	132700	719306280	16850	16850	16850	16850	40
342	20231103	132600	718632280	16840	16840	16840	16840	0
343	20231103	132500	718632280	16840	16850	16850	16840	33
344	20231103	132400	718076260	16840	16840	16840	16840	35
345	20231103	132300	717486860	16830	16830	16830	16830	71
346	20231103	132200	716291930	16850	16850	16850	16850	0
347	20231103	132100	716291930	16850	16850	16850	16850	0
348	20231103	132000	716291930	16850	16850	16850	16850	0
349	20231103	131900	716291930	16850	16850	16850	16850	0
350	20231103	131800	716291930	16850	16850	16850	16850	30
351	20231103	131700	715786430	16830	16850	16850	16830	602
352	20231103	131600	705653810	16850	16850	16850	16850	182
353	20231103	131500	702587110	16870	16870	16870	16870	0
354	20231103	131400	702587110	16870	16870	16870	16870	2
355	20231103	131300	702553370	16860	16860	16860	16860	31
356	20231103	131200	702030710	16870	16870	16870	16870	114
357	20231103	131100	700107530	16870	16870	16870	16870	9
358	20231103	131000	699955700	16870	16880	16880	16870	7
359	20231103	130900	699837600	16870	16870	16870	16870	0
360	20231103	130800	699837600	16870	16870	16870	16870	0
361	20231103	130700	699837600	16870	16870	16870	16870	1
362	20231103	130600	699820730	16870	16890	16890	16870	114
363	20231103	130500	697897510	16870	16870	16870	16870	4
364	20231103	130400	697830030	16860	16870	16870	16860	500
365	20231103	130300	689399570	16870	16870	16870	16870	50
366	20231103	130200	688556070	16870	16890	16890	16870	50
367	20231103	130100	687711900	16900	16900	16900	16900	0
368	20231103	130000	687711900	16900	16900	16900	16900	0
369	20231103	125900	687711900	16900	16900	16900	16900	0
370	20231103	125800	687711900	16900	16890	16900	16890	4
371	20231103	125700	687644320	16890	16890	16890	16880	530
372	20231103	125600	678695900	16890	16890	16890	16890	50
373	20231103	125500	677851400	16920	16920	16920	16920	0
374	20231103	125400	677851400	16920	16920	16920	16920	30
375	20231103	125300	677343800	16910	16910	16910	16910	20
376	20231103	125200	677005600	16900	16900	16900	16900	100
377	20231103	125100	675315600	16900	16910	16910	16900	34
378	20231103	125000	674740850	16910	16910	16910	16910	74
379	20231103	124900	673489510	16920	16920	16920	16920	0
380	20231103	124800	673489510	16920	16920	16920	16920	91
381	20231103	124700	671949790	16930	16930	16930	16930	57
382	20231103	124600	670984780	16940	16940	16940	16940	30
383	20231103	124500	670476580	16930	16930	16930	16930	0
384	20231103	124400	670476580	16930	16930	16930	16930	0
385	20231103	124300	670476580	16930	16930	16930	16930	50
386	20231103	124200	669630080	16930	16930	16930	16930	0
387	20231103	124100	669630080	16930	16930	16930	16930	0
388	20231103	124000	669630080	16930	16930	16930	16930	3
389	20231103	123900	669579290	16930	16930	16930	16930	0
390	20231103	123800	669579290	16930	16930	16930	16930	0
391	20231103	123700	669579290	16930	16930	16930	16930	11
392	20231103	123600	669393060	16920	16920	16920	16920	0
393	20231103	123500	669393060	16920	16920	16920	16920	0
394	20231103	123400	669393060	16920	16920	16920	16920	0
395	20231103	123300	669393060	16920	16920	16920	16920	0
396	20231103	123200	669393060	16920	16920	16920	16920	0
397	20231103	123100	669393060	16920	16920	16920	16920	114
398	20231103	123000	667464180	16940	16940	16940	16940	50
399	20231103	122900	666617180	16930	16930	16930	16930	196
400	20231103	122800	663298900	16920	16920	16920	16920	0
401	20231103	122700	663298900	16920	16920	16920	16920	0
402	20231103	122600	663298900	16920	16920	16920	16920	0
403	20231103	122500	663298900	16920	16920	16920	16920	0
404	20231103	122400	663298900	16920	16920	16920	16920	0
405	20231103	122300	663298900	16920	16920	16920	16920	0
406	20231103	122200	663298900	16920	16920	16920	16920	46
407	20231103	122100	662520580	16930	16930	16930	16930	1
408	20231103	122000	662503650	16910	16910	16910	16910	1
409	20231103	121900	662486740	16910	16910	16910	16910	2
410	20231103	121800	662452920	16920	16910	16920	16910	14
411	20231103	121700	662216070	16930	16930	16930	16930	2
412	20231103	121600	662182210	16920	16910	16920	16910	60
413	20231103	121500	661167520	16910	16920	16920	16910	18
414	20231103	121400	660863110	16910	16910	16910	16910	17
415	20231103	121300	660575640	16930	16930	16930	16930	100
416	20231103	121200	658882640	16930	16930	16930	16930	0
417	20231103	121100	658882640	16930	16930	16930	16930	0
418	20231103	121000	658882640	16930	16930	16930	16930	0
419	20231103	120900	658882640	16930	16930	16930	16930	0
420	20231103	120800	658882640	16930	16930	16930	16930	0
421	20231103	120700	658882640	16930	16930	16930	16930	0
422	20231103	120600	658882640	16930	16930	16930	16930	0
423	20231103	120500	658882640	16930	16930	16930	16930	0
424	20231103	120400	658882640	16930	16930	16930	16930	10
425	20231103	120300	658713340	16930	16930	16930	16930	0
426	20231103	120200	658713340	16930	16910	16930	16910	9
427	20231103	120100	658561060	16910	16910	16910	16910	4
428	20231103	120000	658493420	16910	16910	16910	16910	26
429	20231103	115900	658053760	16910	16910	16920	16890	115
430	20231103	115800	656109560	16910	16920	16920	16910	42
431	20231103	115700	655399040	16910	16910	16910	16910	6
432	20231103	115600	655297580	16910	16910	16910	16910	6
433	20231103	115500	655196120	16910	16890	16910	16890	40
434	20231103	115400	654519740	16890	16890	16890	16890	15
435	20231103	115300	654266390	16890	16890	16890	16890	0
436	20231103	115200	654266390	16890	16890	16890	16890	24
437	20231103	115100	653861030	16920	16920	16920	16920	20
438	20231103	115000	653522630	16910	16920	16930	16910	15
439	20231103	114900	653268900	16910	16890	16920	16890	951
440	20231103	114800	637195590	16880	16880	16880	16880	0
441	20231103	114700	637195590	16880	16870	16880	16870	41
442	20231103	114600	636503820	16870	16870	16870	16870	0
443	20231103	114500	636503820	16870	16870	16870	16870	5
444	20231103	114400	636419470	16880	16920	16920	16880	1369
445	20231103	114300	613281830	16930	16930	16930	16930	44
446	20231103	114200	612536910	16930	16930	16930	16930	0
447	20231103	114100	612536910	16930	16930	16930	16930	1
448	20231103	114000	612519980	16940	16940	16940	16940	0
449	20231103	113900	612519980	16940	16940	16940	16940	64
450	20231103	113800	611435820	16930	16920	16930	16920	81
451	20231103	113700	610064890	16920	16920	16920	16920	10
452	20231103	113600	609895690	16930	16930	16930	16930	151
453	20231103	113500	607339260	16920	16920	16920	16920	0
454	20231103	113400	607339260	16920	16920	16920	16920	0
455	20231103	113300	607339260	16920	16920	16920	16920	10
456	20231103	113200	607170060	16940	16940	16940	16940	20
457	20231103	113100	606831260	16930	16920	16930	16920	2358
458	20231103	113000	566932470	16920	16920	16920	16920	20
459	20231103	112900	566594070	16920	16920	16920	16920	0
460	20231103	112800	566594070	16920	16920	16920	16920	0
461	20231103	112700	566594070	16920	16920	16920	16920	1
462	20231103	112600	566577150	16920	16930	16930	16920	60
463	20231103	112500	565561550	16930	16920	16930	16920	224
464	20231103	112400	561770970	16910	16910	16910	16910	0
465	20231103	112300	561770970	16910	16910	16910	16910	100
466	20231103	112200	560079970	16920	16920	16920	16920	0
467	20231103	112100	560079970	16920	16920	16920	16920	3
468	20231103	112000	560029210	16920	16920	16920	16920	5
469	20231103	111900	559944610	16910	16900	16910	16900	300
470	20231103	111800	554873040	16900	16900	16900	16900	111
471	20231103	111700	552997140	16900	16900	16900	16900	296
472	20231103	111600	547994740	16900	16900	16900	16900	3
473	20231103	111500	547944040	16900	16890	16900	16870	402
474	20231103	111400	541151620	16880	16880	16880	16880	265
475	20231103	111300	536678420	16900	16900	16900	16900	1
476	20231103	111200	536661520	16900	16900	16900	16900	0
477	20231103	111100	536661520	16900	16900	16900	16900	0
478	20231103	111000	536661520	16900	16900	16900	16900	0
479	20231103	110900	536661520	16900	16900	16900	16900	0
480	20231103	110800	536661520	16900	16900	16900	16900	0
481	20231103	110700	536661520	16900	16900	16900	16900	605
482	20231103	110600	526437020	16900	16900	16900	16900	1
483	20231103	110500	526420120	16880	16890	16890	16880	2000
484	20231103	110400	492659680	16920	16920	16920	16920	0
485	20231103	110300	492659680	16920	16920	16920	16920	0
486	20231103	110200	492659680	16920	16910	16920	16910	200
487	20231103	110100	489277610	16910	16910	16910	16910	1
488	20231103	110000	489260700	16900	16910	16910	16880	254
489	20231103	105900	484968660	16920	16920	16920	16920	0
490	20231103	105800	484968660	16920	16920	16920	16920	1
491	20231103	105700	484951740	16910	16910	16910	16910	17
492	20231103	105600	484664270	16920	16920	16920	16920	82
493	20231103	105500	483276830	16920	16920	16930	16920	4
494	20231103	105400	483209140	16930	16920	16930	16920	98
495	20231103	105300	481550970	16920	16920	16920	16920	10
496	20231103	105200	481381770	16920	16920	16920	16900	42
497	20231103	105100	480671930	16920	16910	16920	16910	500
498	20231103	105000	472216140	16900	16900	16900	16900	8
499	20231103	104900	472080940	16910	16910	16910	16910	0
500	20231103	104800	472080940	16910	16910	16910	16910	0
501	20231103	104700	472080940	16910	16910	16910	16910	51
502	20231103	104600	471218530	16910	16920	16920	16910	65
503	20231103	104500	470118770	16930	16930	16930	16930	5
504	20231103	104400	470034120	16910	16940	16940	16910	339
505	20231103	104300	464295150	16950	16890	16950	16890	12836
506	20231103	104200	247339770	16890	16880	16890	16880	208
507	20231103	104100	243828530	16880	16880	16880	16880	1
508	20231103	104000	243811650	16880	16870	16880	16870	95
509	20231103	103900	242208990	16870	16870	16870	16870	0
510	20231103	103800	242208990	16870	16870	16870	16870	10
511	20231103	103700	242040290	16870	16870	16870	16870	12
512	20231103	103600	241837850	16850	16870	16870	16850	17
513	20231103	103500	241551260	16850	16850	16850	16850	0
514	20231103	103400	241551260	16850	16850	16850	16850	0
515	20231103	103300	241551260	16850	16850	16850	16850	0
516	20231103	103200	241551260	16850	16850	16850	16850	2
517	20231103	103100	241517560	16870	16870	16870	16870	26
518	20231103	103000	241078940	16880	16880	16880	16880	0
519	20231103	102900	241078940	16880	16860	16880	16860	107
520	20231103	102800	239273640	16850	16840	16850	16840	398
521	20231103	102700	232567410	16830	16830	16830	16830	120
522	20231103	102600	230547810	16840	16840	16840	16840	64
523	20231103	102500	229470050	16840	16840	16840	16840	77
524	20231103	102400	228173370	16850	16850	16850	16850	0
525	20231103	102300	228173370	16850	16850	16850	16850	28
526	20231103	102200	227701570	16860	16850	16860	16850	115
527	20231103	102100	225763790	16850	16850	16850	16850	0
528	20231103	102000	225763790	16850	16850	16850	16850	0
529	20231103	101900	225763790	16850	16850	16850	16850	5
530	20231103	101800	225679540	16850	16850	16850	16850	40
531	20231103	101700	225005540	16850	16860	16860	16850	87
532	20231103	101600	223539390	16860	16860	16860	16860	6
533	20231103	101500	223438230	16860	16860	16860	16860	7
534	20231103	101400	223320210	16870	16870	16870	16860	150
535	20231103	101300	220790010	16870	16870	16870	16870	130
536	20231103	101200	218596910	16870	16860	16870	16860	11
537	20231103	101100	218411350	16860	16860	16860	16860	17
538	20231103	101000	218124730	16860	16860	16860	16860	0
539	20231103	100900	218124730	16860	16860	16860	16860	9
540	20231103	100800	217972990	16860	16860	16860	16860	86
541	20231103	100700	216523030	16870	16880	16880	16870	30
542	20231103	100600	216016730	16890	16900	16900	16890	269
543	20231103	100500	211470770	16900	16900	16900	16900	30
544	20231103	100400	210963770	16920	16920	16920	16920	1
545	20231103	100300	210946850	16920	16900	16920	16900	244
546	20231103	100200	206821290	16900	16900	16900	16900	36
547	20231103	100100	206212890	16900	16910	16910	16900	241
548	20231103	100000	202139210	16920	16930	16930	16910	224
549	20231103	095900	198350930	16920	16920	16920	16910	137
550	20231103	095800	196033040	16920	16910	16920	16910	147
551	20231103	095700	193546230	16910	16920	16920	16910	43
552	20231103	095600	192819090	16920	16910	16920	16910	233
553	20231103	095500	188877340	16900	16910	16910	16900	109
554	20231103	095400	187034450	16900	16900	16910	16900	181
555	20231103	095300	183974940	16900	16890	16910	16890	251
556	20231103	095200	179732910	16890	16890	16890	16890	45
557	20231103	095100	178972860	16890	16880	16890	16880	72
558	20231103	095000	177757040	16890	16890	16890	16890	78
559	20231103	094900	176439620	16900	16900	16900	16890	118
560	20231103	094800	174445760	16890	16880	16890	16880	123
561	20231103	094700	172368980	16890	16890	16890	16890	34
562	20231103	094600	171794720	16880	16870	16880	16860	80
563	20231103	094500	170444760	16890	16860	16890	16860	716
564	20231103	094400	158365340	16850	16870	16870	16850	77
565	20231103	094300	157067250	16870	16880	16880	16870	80
566	20231103	094200	155716970	16880	16880	16880	16880	84
567	20231103	094100	154299050	16880	16880	16880	16870	86
568	20231103	094000	152847770	16880	16880	16880	16880	60
569	20231103	093900	151834970	16880	16890	16890	16870	494
570	20231103	093800	143499250	16880	16890	16890	16880	68
571	20231103	093700	142350790	16890	16880	16910	16880	307
572	20231103	093600	137164070	16880	16870	16890	16870	74
573	20231103	093500	135914850	16880	16840	16880	16840	734
574	20231103	093400	123537750	16830	16820	16830	16820	7
575	20231103	093300	123420000	16820	16820	16820	16820	2
576	20231103	093200	123386360	16820	16810	16820	16810	18
577	20231103	093100	123083770	16800	16790	16800	16790	30
578	20231103	093000	122579920	16780	16810	16810	16780	192
579	20231103	092900	119355460	16820	16830	16830	16820	72
580	20231103	092800	118144000	16830	16830	16840	16830	70
581	20231103	092700	116965740	16830	16850	16860	16830	317
582	20231103	092600	111627060	16860	16850	16860	16850	20
583	20231103	092500	111290050	16850	16850	16850	16850	51
584	20231103	092400	110430700	16850	16870	16870	16850	92
585	20231103	092300	108879680	16860	16850	16860	16850	104
586	20231103	092200	107127260	16850	16850	16860	16850	62
587	20231103	092100	106082260	16810	16860	16880	16810	242
588	20231103	092000	102002300	16860	16810	16860	16810	302
589	20231103	091900	96918910	16810	16800	16810	16770	527
590	20231103	091800	88073510	16800	16820	16820	16800	573
591	20231103	091700	78441300	16820	16840	16840	16810	272
592	20231103	091600	73865750	16840	16850	16850	16840	54
593	20231103	091500	72956140	16850	16850	16850	16850	37
594	20231103	091400	72332690	16850	16830	16850	16830	99
595	20231103	091300	70665640	16830	16830	16830	16820	83
596	20231103	091200	69268760	16830	16870	16870	16780	134
597	20231103	091100	67014580	16870	16850	16880	16850	236
598	20231103	091000	63034700	16840	16820	16840	16800	277
599	20231103	090900	58371870	16820	16760	16820	16760	1814
600	20231103	090800	27924900	16750	16760	16760	16750	62
601	20231103	090700	26886300	16760	16740	16770	16740	687
602	20231103	090600	15377170	16730	16640	16730	16640	450
603	20231103	090500	7870100	16650	16630	16650	16630	80
604	20231103	090400	6538550	16620	16620	16620	16620	31
605	20231103	090300	6023330	16620	16620	16620	16620	12
606	20231103	090200	5823890	16600	16600	16600	16600	1
607	20231103	090100	5807290	16550	16590	16590	16550	254
608	20231103	090000	1595480	16600	16620	16620	16600	96