KissMeData/065660/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	194000	172941760	12940	12940	12940	12940	81
3	20231103	193900	172941760	12940	12940	12940	12940	0
4	20231103	193800	172941760	12940	12940	12940	12940	0
5	20231103	193700	172941760	12940	12940	12940	12940	0
6	20231103	193600	172941760	12940	12940	12940	12940	0
7	20231103	193500	172941760	12940	12940	12940	12940	0
8	20231103	193400	172941760	12940	12940	12940	12940	0
9	20231103	193300	172941760	12940	12940	12940	12940	0
10	20231103	193200	172941760	12940	12940	12940	12940	0
11	20231103	193100	172941760	12940	12940	12940	12940	0
12	20231103	193000	172941760	12940	12940	12940	12940	0
13	20231103	192900	172941760	12940	12940	12940	12940	0
14	20231103	192800	172941760	12940	12940	12940	12940	0
15	20231103	192700	172941760	12940	12940	12940	12940	0
16	20231103	192600	172941760	12940	12940	12940	12940	0
17	20231103	192500	172941760	12940	12940	12940	12940	0
18	20231103	192400	172941760	12940	12940	12940	12940	0
19	20231103	192300	172941760	12940	12940	12940	12940	0
20	20231103	192200	172941760	12940	12940	12940	12940	0
21	20231103	192100	172941760	12940	12940	12940	12940	0
22	20231103	192000	172941760	12940	12940	12940	12940	0
23	20231103	191900	172941760	12940	12940	12940	12940	0
24	20231103	191800	172941760	12940	12940	12940	12940	0
25	20231103	191700	172941760	12940	12940	12940	12940	0
26	20231103	191600	172941760	12940	12940	12940	12940	0
27	20231103	191500	172941760	12940	12940	12940	12940	0
28	20231103	191400	172941760	12940	12940	12940	12940	0
29	20231103	191300	172941760	12940	12940	12940	12940	0
30	20231103	191200	172941760	12940	12940	12940	12940	0
31	20231103	191100	172941760	12940	12940	12940	12940	0
32	20231103	191000	172941760	12940	12940	12940	12940	81
33	20231103	190900	172941760	12940	12940	12940	12940	0
34	20231103	190800	172941760	12940	12940	12940	12940	0
35	20231103	190700	172941760	12940	12940	12940	12940	0
36	20231103	190600	172941760	12940	12940	12940	12940	0
37	20231103	190500	172941760	12940	12940	12940	12940	0
38	20231103	190400	172941760	12940	12940	12940	12940	0
39	20231103	190300	172941760	12940	12940	12940	12940	0
40	20231103	190200	172941760	12940	12940	12940	12940	0
41	20231103	190100	172941760	12940	12940	12940	12940	0
42	20231103	190000	172941760	12940	12940	12940	12940	0
43	20231103	185900	172941760	12940	12940	12940	12940	0
44	20231103	185800	172941760	12940	12940	12940	12940	0
45	20231103	185700	172941760	12940	12940	12940	12940	0
46	20231103	185600	172941760	12940	12940	12940	12940	0
47	20231103	185500	172941760	12940	12940	12940	12940	0
48	20231103	185400	172941760	12940	12940	12940	12940	0
49	20231103	185300	172941760	12940	12940	12940	12940	0
50	20231103	185200	172941760	12940	12940	12940	12940	0
51	20231103	185100	172941760	12940	12940	12940	12940	0
52	20231103	185000	172941760	12940	12940	12940	12940	0
53	20231103	184900	172941760	12940	12940	12940	12940	0
54	20231103	184800	172941760	12940	12940	12940	12940	0
55	20231103	184700	172941760	12940	12940	12940	12940	0
56	20231103	184600	172941760	12940	12940	12940	12940	0
57	20231103	184500	172941760	12940	12940	12940	12940	0
58	20231103	184400	172941760	12940	12940	12940	12940	0
59	20231103	184300	172941760	12940	12940	12940	12940	0
60	20231103	184200	172941760	12940	12940	12940	12940	0
61	20231103	184100	172941760	12940	12940	12940	12940	0
62	20231103	184000	172941760	12940	12940	12940	12940	81
63	20231103	183900	172941760	12940	12940	12940	12940	0
64	20231103	183800	172941760	12940	12940	12940	12940	0
65	20231103	183700	172941760	12940	12940	12940	12940	0
66	20231103	183600	172941760	12940	12940	12940	12940	0
67	20231103	183500	172941760	12940	12940	12940	12940	0
68	20231103	183400	172941760	12940	12940	12940	12940	0
69	20231103	183300	172941760	12940	12940	12940	12940	0
70	20231103	183200	172941760	12940	12940	12940	12940	0
71	20231103	183100	172941760	12940	12940	12940	12940	0
72	20231103	183000	172941760	12940	12940	12940	12940	0
73	20231103	182900	172941760	12940	12940	12940	12940	0
74	20231103	182800	172941760	12940	12940	12940	12940	0
75	20231103	182700	172941760	12940	12940	12940	12940	0
76	20231103	182600	172941760	12940	12940	12940	12940	0
77	20231103	182500	172941760	12940	12940	12940	12940	0
78	20231103	182400	172941760	12940	12940	12940	12940	0
79	20231103	182300	172941760	12940	12940	12940	12940	0
80	20231103	182200	172941760	12940	12940	12940	12940	0
81	20231103	182100	172941760	12940	12940	12940	12940	0
82	20231103	182000	172941760	12940	12940	12940	12940	0
83	20231103	181900	172941760	12940	12940	12940	12940	0
84	20231103	181800	172941760	12940	12940	12940	12940	0
85	20231103	181700	172941760	12940	12940	12940	12940	0
86	20231103	181600	172941760	12940	12940	12940	12940	0
87	20231103	181500	172941760	12940	12940	12940	12940	0
88	20231103	181400	172941760	12940	12940	12940	12940	0
89	20231103	181300	172941760	12940	12940	12940	12940	0
90	20231103	181200	172941760	12940	12940	12940	12940	0
91	20231103	181100	172941760	12940	12940	12940	12940	0
92	20231103	181000	172941760	12940	12940	12940	12940	81
93	20231103	180900	172941760	12940	12940	12940	12940	0
94	20231103	180800	172941760	12940	12940	12940	12940	0
95	20231103	180700	172941760	12940	12940	12940	12940	0
96	20231103	180600	172941760	12940	12940	12940	12940	0
97	20231103	180500	172941760	12940	12940	12940	12940	0
98	20231103	180400	172941760	12940	12940	12940	12940	0
99	20231103	180300	172941760	12940	12940	12940	12940	0
100	20231103	180200	172941760	12940	12940	12940	12940	0
101	20231103	180100	172941760	12940	12940	12940	12940	0
102	20231103	180000	172941760	12940	12940	12940	12940	0
103	20231103	175900	172941760	12940	12940	12940	12940	0
104	20231103	175800	172941760	12940	12940	12940	12940	0
105	20231103	175700	172941760	12940	12940	12940	12940	0
106	20231103	175600	172941760	12940	12940	12940	12940	0
107	20231103	175500	172941760	12940	12940	12940	12940	0
108	20231103	175400	172941760	12940	12940	12940	12940	0
109	20231103	175300	172941760	12940	12940	12940	12940	0
110	20231103	175200	172941760	12940	12940	12940	12940	0
111	20231103	175100	172941760	12940	12940	12940	12940	0
112	20231103	175000	172941760	12940	12940	12940	12940	0
113	20231103	174900	172941760	12940	12940	12940	12940	0
114	20231103	174800	172941760	12940	12940	12940	12940	0
115	20231103	174700	172941760	12940	12940	12940	12940	0
116	20231103	174600	172941760	12940	12940	12940	12940	0
117	20231103	174500	172941760	12940	12940	12940	12940	0
118	20231103	174400	172941760	12940	12940	12940	12940	0
119	20231103	174300	172941760	12940	12940	12940	12940	0
120	20231103	174200	172941760	12940	12940	12940	12940	0
121	20231103	174100	172941760	12940	12940	12940	12940	0
122	20231103	174000	172941760	12940	12940	12940	12940	81
123	20231103	173900	172941760	12940	12940	12940	12940	0
124	20231103	173800	172941760	12940	12940	12940	12940	0
125	20231103	173700	172941760	12940	12940	12940	12940	0
126	20231103	173600	172941760	12940	12940	12940	12940	0
127	20231103	173500	172941760	12940	12940	12940	12940	0
128	20231103	173400	172941760	12940	12940	12940	12940	0
129	20231103	173300	172941760	12940	12940	12940	12940	0
130	20231103	173200	172941760	12940	12940	12940	12940	0
131	20231103	173100	172941760	12940	12940	12940	12940	0
132	20231103	173000	172941760	12940	12940	12940	12940	0
133	20231103	172900	172941760	12940	12940	12940	12940	0
134	20231103	172800	172941760	12940	12940	12940	12940	0
135	20231103	172700	172941760	12940	12940	12940	12940	0
136	20231103	172600	172941760	12940	12940	12940	12940	0
137	20231103	172500	172941760	12940	12940	12940	12940	0
138	20231103	172400	172941760	12940	12940	12940	12940	0
139	20231103	172300	172941760	12940	12940	12940	12940	0
140	20231103	172200	172941760	12940	12940	12940	12940	0
141	20231103	172100	172941760	12940	12940	12940	12940	0
142	20231103	172000	172941760	12940	12940	12940	12940	0
143	20231103	171900	172941760	12940	12940	12940	12940	0
144	20231103	171800	172941760	12940	12940	12940	12940	0
145	20231103	171700	172941760	12940	12940	12940	12940	0
146	20231103	171600	172941760	12940	12940	12940	12940	0
147	20231103	171500	172941760	12940	12940	12940	12940	0
148	20231103	171400	172941760	12940	12940	12940	12940	0
149	20231103	171300	172941760	12940	12940	12940	12940	0
150	20231103	171200	172941760	12940	12940	12940	12940	0
151	20231103	171100	172941760	12940	12940	12940	12940	0
152	20231103	171000	172941760	12940	12940	12940	12940	81
153	20231103	170900	172941760	12940	12940	12940	12940	0
154	20231103	170800	172941760	12940	12940	12940	12940	0
155	20231103	170700	172941760	12940	12940	12940	12940	0
156	20231103	170600	172941760	12940	12940	12940	12940	0
157	20231103	170500	172941760	12940	12940	12940	12940	0
158	20231103	170400	172941760	12940	12940	12940	12940	0
159	20231103	170300	172941760	12940	12940	12940	12940	0
160	20231103	170200	172941760	12940	12940	12940	12940	0
161	20231103	170100	172941760	12940	12940	12940	12940	0
162	20231103	170000	172941760	12940	12940	12940	12940	0
163	20231103	165900	172941760	12940	12940	12940	12940	0
164	20231103	165800	172941760	12940	12940	12940	12940	0
165	20231103	165700	172941760	12940	12940	12940	12940	0
166	20231103	165600	172941760	12940	12940	12940	12940	0
167	20231103	165500	172941760	12940	12940	12940	12940	0
168	20231103	165400	172941760	12940	12940	12940	12940	0
169	20231103	165300	172941760	12940	12940	12940	12940	0
170	20231103	165200	172941760	12940	12940	12940	12940	0
171	20231103	165100	172941760	12940	12940	12940	12940	0
172	20231103	165000	172941760	12940	12940	12940	12940	0
173	20231103	164900	172941760	12940	12940	12940	12940	0
174	20231103	164800	172941760	12940	12940	12940	12940	0
175	20231103	164700	172941760	12940	12940	12940	12940	0
176	20231103	164600	172941760	12940	12940	12940	12940	0
177	20231103	164500	172941760	12940	12940	12940	12940	0
178	20231103	164400	172941760	12940	12940	12940	12940	0
179	20231103	164300	172941760	12940	12940	12940	12940	0
180	20231103	164200	172941760	12940	12940	12940	12940	0
181	20231103	164100	172941760	12940	12940	12940	12940	0
182	20231103	164000	172941760	12940	12940	12940	12940	81
183	20231103	163900	172941760	12940	12940	12940	12940	0
184	20231103	163800	172941760	12940	12940	12940	12940	0
185	20231103	163700	172941760	12940	12940	12940	12940	0
186	20231103	163600	172941760	12940	12940	12940	12940	0
187	20231103	163500	172941760	12940	12940	12940	12940	0
188	20231103	163400	172941760	12940	12940	12940	12940	0
189	20231103	163300	172941760	12940	12940	12940	12940	0
190	20231103	163200	172941760	12940	12940	12940	12940	0
191	20231103	163100	172941760	12940	12940	12940	12940	0
192	20231103	163000	172941760	12940	12940	12940	12940	0
193	20231103	162900	172941760	12940	12940	12940	12940	0
194	20231103	162800	172941760	12940	12940	12940	12940	0
195	20231103	162700	172941760	12940	12940	12940	12940	0
196	20231103	162600	172941760	12940	12940	12940	12940	0
197	20231103	162500	172941760	12940	12940	12940	12940	0
198	20231103	162400	172941760	12940	12940	12940	12940	0
199	20231103	162300	172941760	12940	12940	12940	12940	0
200	20231103	162200	172941760	12940	12940	12940	12940	0
201	20231103	162100	172941760	12940	12940	12940	12940	0
202	20231103	162000	172941760	12940	12940	12940	12940	0
203	20231103	161900	172941760	12940	12940	12940	12940	0
204	20231103	161800	172941760	12940	12940	12940	12940	0
205	20231103	161700	172941760	12940	12940	12940	12940	0
206	20231103	161600	172941760	12940	12940	12940	12940	0
207	20231103	161500	172941760	12940	12940	12940	12940	0
208	20231103	161400	172941760	12940	12940	12940	12940	0
209	20231103	161300	172941760	12940	12940	12940	12940	0
210	20231103	161200	172941760	12940	12940	12940	12940	0
211	20231103	161100	172941760	12940	12940	12940	12940	0
212	20231103	161000	172941760	12940	12940	12940	12940	81
213	20231103	160900	172941760	12940	12940	12940	12940	0
214	20231103	160800	172941760	12940	12940	12940	12940	0
215	20231103	160700	172941760	12940	12940	12940	12940	0
216	20231103	160600	172941760	12940	12940	12940	12940	0
217	20231103	160500	172941760	12940	12940	12940	12940	0
218	20231103	160400	172941760	12940	12940	12940	12940	0
219	20231103	160300	172941760	12940	12940	12940	12940	0
220	20231103	160200	172941760	12940	12940	12940	12940	0
221	20231103	160100	172941760	12940	12940	12940	12940	0
222	20231103	160000	172941760	12940	12940	12940	12940	0
223	20231103	155900	172941760	12940	12940	12940	12940	0
224	20231103	155800	172941760	12940	12940	12940	12940	0
225	20231103	155700	172941760	12940	12940	12940	12940	0
226	20231103	155600	172941760	12940	12940	12940	12940	0
227	20231103	155500	172941760	12940	12940	12940	12940	0
228	20231103	155400	172941760	12940	12940	12940	12940	0
229	20231103	155300	172941760	12940	12940	12940	12940	0
230	20231103	155200	172941760	12940	12940	12940	12940	0
231	20231103	155100	172941760	12940	12940	12940	12940	0
232	20231103	155000	172941760	12940	12940	12940	12940	0
233	20231103	154900	172941760	12940	12940	12940	12940	0
234	20231103	154800	172941760	12940	12940	12940	12940	0
235	20231103	154700	172941760	12940	12940	12940	12940	0
236	20231103	154600	172941760	12940	12940	12940	12940	0
237	20231103	154500	172941760	12940	12940	12940	12940	0
238	20231103	154400	172941760	12940	12940	12940	12940	0
239	20231103	154300	172941760	12940	12940	12940	12940	0
240	20231103	154200	172941760	12940	12940	12940	12940	0
241	20231103	154100	172941760	12940	12940	12940	12940	0
242	20231103	154000	172941760	12940	12940	12940	12940	81
243	20231103	153900	172941760	12940	12940	12940	12940	0
244	20231103	153800	172941760	12940	12940	12940	12940	0
245	20231103	153700	172941760	12940	12940	12940	12940	0
246	20231103	153600	172941760	12940	12940	12940	12940	0
247	20231103	153500	172941760	12940	12940	12940	12940	0
248	20231103	153400	172941760	12940	12940	12940	12940	0
249	20231103	153300	172941760	12940	12940	12940	12940	0
250	20231103	153200	172941760	12940	12940	12940	12940	0
251	20231103	153100	172941760	12940	12940	12940	12940	0
252	20231103	153000	172941760	12940	12940	12940	12940	81
253	20231103	152900	171893620	12910	12910	12910	12910	0
254	20231103	152800	171893620	12910	12910	12910	12910	0
255	20231103	152700	171893620	12910	12910	12910	12910	0
256	20231103	152600	171893620	12910	12910	12910	12910	0
257	20231103	152500	171893620	12910	12910	12910	12910	0
258	20231103	152400	171893620	12910	12910	12910	12910	0
259	20231103	152300	171893620	12910	12910	12910	12910	0
260	20231103	152200	171893620	12910	12910	12910	12910	0
261	20231103	152100	171893620	12910	12910	12910	12910	0
262	20231103	152000	171893620	12910	12910	12910	12910	0
263	20231103	151900	171893620	12910	12890	12910	12870	20
264	20231103	151800	171635840	12890	12930	12930	12890	13
265	20231103	151700	171468190	12900	12870	12900	12870	21
266	20231103	151600	171197590	12870	12870	12870	12870	5
267	20231103	151500	171133240	12870	12870	12870	12870	0
268	20231103	151400	171133240	12870	12870	12870	12870	0
269	20231103	151300	171133240	12870	12870	12870	12870	0
270	20231103	151200	171133240	12870	12880	12880	12870	57
271	20231103	151100	170399480	12880	12880	12880	12880	0
272	20231103	151000	170399480	12880	12880	12880	12870	49
273	20231103	150900	169768410	12880	12880	12880	12880	0
274	20231103	150800	169768410	12880	12900	12930	12880	20
275	20231103	150700	169510300	12870	12900	12930	12870	34
276	20231103	150600	169071930	12890	12890	12890	12890	0
277	20231103	150500	169071930	12890	12880	12890	12880	25
278	20231103	150400	168749700	12870	12870	12870	12870	0
279	20231103	150300	168749700	12870	12870	12870	12870	0
280	20231103	150200	168749700	12870	12870	12870	12870	0
281	20231103	150100	168749700	12870	12900	12900	12870	106
282	20231103	150000	167383380	12890	12890	12890	12890	0
283	20231103	145900	167383380	12890	12890	12890	12890	0
284	20231103	145800	167383380	12890	12890	12890	12890	0
285	20231103	145700	167383380	12890	12890	12890	12890	1
286	20231103	145600	167370490	12890	12890	12890	12890	2
287	20231103	145500	167344710	12880	12880	12880	12880	0
288	20231103	145400	167344710	12880	12880	12880	12880	6
289	20231103	145300	167267430	12850	12870	12870	12850	6
290	20231103	145200	167190290	12860	12860	12860	12860	0
291	20231103	145100	167190290	12860	12860	12860	12860	0
292	20231103	145000	167190290	12860	12860	12860	12860	0
293	20231103	144900	167190290	12860	12860	12860	12860	0
294	20231103	144800	167190290	12860	12860	12860	12860	7
295	20231103	144700	167100270	12850	12850	12850	12850	0
296	20231103	144600	167100270	12850	12850	12850	12850	0
297	20231103	144500	167100270	12850	12850	12850	12850	3
298	20231103	144400	167061720	12840	12840	12840	12840	12
299	20231103	144300	166907640	12800	12840	12840	12800	86
300	20231103	144200	165806530	12850	12850	12850	12850	0
301	20231103	144100	165806530	12850	12900	12900	12850	17
302	20231103	144000	165587930	12900	12900	12900	12900	0
303	20231103	143900	165587930	12900	12900	12900	12900	1
304	20231103	143800	165575030	12900	12900	12900	12900	2
305	20231103	143700	165549230	12900	12890	12900	12890	10
306	20231103	143600	165420310	12870	12870	12870	12870	0
307	20231103	143500	165420310	12870	12870	12870	12870	0
308	20231103	143400	165420310	12870	12870	12870	12870	0
309	20231103	143300	165420310	12870	12870	12870	12870	0
310	20231103	143200	165420310	12870	12870	12870	12870	0
311	20231103	143100	165420310	12870	12860	12870	12860	10
312	20231103	143000	165291630	12850	12810	12850	12810	252
313	20231103	142900	162061130	12800	12800	12810	12800	288
314	20231103	142800	158374630	12800	12800	12800	12800	9
315	20231103	142700	158259430	12810	12820	12820	12810	103
316	20231103	142600	156939960	12810	12810	12810	12810	0
317	20231103	142500	156939960	12810	12810	12810	12810	0
318	20231103	142400	156939960	12810	12810	12810	12810	24
319	20231103	142300	156632520	12810	12810	12810	12810	18
320	20231103	142200	156401940	12810	12810	12810	12810	0
321	20231103	142100	156401940	12810	12820	12820	12810	19
322	20231103	142000	156158540	12820	12820	12820	12820	0
323	20231103	141900	156158540	12820	12820	12820	12820	0
324	20231103	141800	156158540	12820	12810	12820	12810	36
325	20231103	141700	155697050	12800	12800	12800	12800	0
326	20231103	141600	155697050	12800	12830	12830	12800	305
327	20231103	141500	151792060	12840	12840	12840	12840	2
328	20231103	141400	151766380	12850	12850	12850	12850	0
329	20231103	141300	151766380	12850	12850	12850	12850	0
330	20231103	141200	151766380	12850	12850	12850	12850	23
331	20231103	141100	151470830	12830	12830	12830	12830	1
332	20231103	141000	151458000	12830	12830	12830	12830	6
333	20231103	140900	151381020	12830	12830	12830	12830	0
334	20231103	140800	151381020	12830	12830	12830	12830	0
335	20231103	140700	151381020	12830	12830	12830	12830	0
336	20231103	140600	151381020	12830	12830	12830	12830	0
337	20231103	140500	151381020	12830	12830	12830	12830	0
338	20231103	140400	151381020	12830	12830	12830	12830	0
339	20231103	140300	151381020	12830	12830	12830	12830	10
340	20231103	140200	151252720	12850	12850	12850	12850	0
341	20231103	140100	151252720	12850	12850	12850	12850	0
342	20231103	140000	151252720	12850	12840	12850	12840	200
343	20231103	135900	148682760	12790	12790	12790	12790	0
344	20231103	135800	148682760	12790	12780	12790	12780	116
345	20231103	135700	147199130	12770	12770	12770	12770	0
346	20231103	135600	147199130	12770	12770	12770	12770	0
347	20231103	135500	147199130	12770	12780	12780	12770	18
348	20231103	135400	146969260	12740	12740	12740	12740	0
349	20231103	135300	146969260	12740	12740	12740	12740	0
350	20231103	135200	146969260	12740	12740	12740	12740	124
351	20231103	135100	145389500	12780	12780	12780	12780	46
352	20231103	135000	144801620	12780	12780	12780	12780	0
353	20231103	134900	144801620	12780	12780	12780	12780	0
354	20231103	134800	144801620	12780	12780	12780	12780	0
355	20231103	134700	144801620	12780	12780	12780	12780	12
356	20231103	134600	144648260	12740	12740	12740	12740	0
357	20231103	134500	144648260	12740	12740	12740	12740	5
358	20231103	134400	144584560	12740	12720	12740	12720	103
359	20231103	134300	143273550	12710	12710	12710	12710	50
360	20231103	134200	142638050	12710	12710	12710	12710	3
361	20231103	134100	142599920	12710	12710	12710	12710	0
362	20231103	134000	142599920	12710	12730	12730	12710	300
363	20231103	133900	138785370	12720	12770	12770	12720	88
364	20231103	133800	137664360	12770	12770	12770	12770	0
365	20231103	133700	137664360	12770	12770	12770	12770	0
366	20231103	133600	137664360	12770	12770	12770	12770	0
367	20231103	133500	137664360	12770	12770	12770	12770	2
368	20231103	133400	137638820	12770	12770	12770	12770	2
369	20231103	133300	137613280	12790	12790	12790	12790	1
370	20231103	133200	137600490	12780	12780	12780	12780	2
371	20231103	133100	137574930	12780	12730	12790	12730	486
372	20231103	133000	131369790	12710	12710	12710	12710	0
373	20231103	132900	131369790	12710	12740	12740	12710	478
374	20231103	132800	125281000	12740	12760	12760	12740	233
375	20231103	132700	122310310	12760	12760	12760	12760	0
376	20231103	132600	122310310	12760	12810	12810	12760	588
377	20231103	132500	114784410	12800	12820	12820	12800	166
378	20231103	132400	112657410	12820	12820	12820	12820	1
379	20231103	132300	112644590	12820	12820	12820	12820	0
380	20231103	132200	112644590	12820	12820	12820	12820	0
381	20231103	132100	112644590	12820	12830	12830	12810	58
382	20231103	132000	111901290	12840	12840	12840	12840	0
383	20231103	131900	111901290	12840	12840	12840	12840	2
384	20231103	131800	111875610	12850	12850	12850	12850	0
385	20231103	131700	111875610	12850	12850	12850	12850	0
386	20231103	131600	111875610	12850	12850	12850	12850	0
387	20231103	131500	111875610	12850	12850	12850	12850	1
388	20231103	131400	111862760	12850	12850	12850	12850	0
389	20231103	131300	111862760	12850	12830	12850	12820	312
390	20231103	131200	107859850	12820	12820	12820	12820	0
391	20231103	131100	107859850	12820	12820	12820	12820	2
392	20231103	131000	107834210	12830	12830	12830	12830	1
393	20231103	130900	107821380	12830	12830	12830	12830	0
394	20231103	130800	107821380	12830	12830	12830	12830	2
395	20231103	130700	107795720	12820	12820	12820	12820	2
396	20231103	130600	107770080	12820	12820	12820	12820	0
397	20231103	130500	107770080	12820	12830	12830	12820	24
398	20231103	130400	107462190	12830	12830	12830	12830	5
399	20231103	130300	107398040	12830	12830	12830	12830	0
400	20231103	130200	107398040	12830	12830	12830	12830	0
401	20231103	130100	107398040	12830	12840	12840	12830	3
402	20231103	130000	107359540	12840	12840	12840	12840	20
403	20231103	125900	107102740	12850	12850	12850	12850	2
404	20231103	125800	107077040	12850	12850	12850	12850	0
405	20231103	125700	107077040	12850	12850	12850	12850	0
406	20231103	125600	107077040	12850	12850	12850	12850	0
407	20231103	125500	107077040	12850	12850	12850	12850	0
408	20231103	125400	107077040	12850	12850	12850	12850	0
409	20231103	125300	107077040	12850	12850	12850	12850	0
410	20231103	125200	107077040	12850	12850	12850	12850	28
411	20231103	125100	106717240	12870	12870	12870	12870	0
412	20231103	125000	106717240	12870	12870	12870	12870	4
413	20231103	124900	106665760	12870	12870	12870	12870	0
414	20231103	124800	106665760	12870	12870	12870	12870	0
415	20231103	124700	106665760	12870	12870	12870	12870	0
416	20231103	124600	106665760	12870	12870	12870	12870	0
417	20231103	124500	106665760	12870	12870	12870	12870	0
418	20231103	124400	106665760	12870	12900	12900	12870	3
419	20231103	124300	106627090	12860	12860	12860	12860	0
420	20231103	124200	106627090	12860	12880	12910	12860	109
421	20231103	124100	105220750	12910	12910	12910	12910	0
422	20231103	124000	105220750	12910	12910	12910	12910	1
423	20231103	123900	105207840	12940	12940	12940	12940	0
424	20231103	123800	105207840	12940	12940	12940	12940	0
425	20231103	123700	105207840	12940	12940	12940	12940	2
426	20231103	123600	105181960	12850	12850	12850	12850	0
427	20231103	123500	105181960	12850	12850	12850	12850	0
428	20231103	123400	105181960	12850	12850	12850	12850	0
429	20231103	123300	105181960	12850	12850	12850	12850	0
430	20231103	123200	105181960	12850	12850	12850	12850	0
431	20231103	123100	105181960	12850	12850	12850	12850	0
432	20231103	123000	105181960	12850	12850	12850	12850	0
433	20231103	122900	105181960	12850	12850	12850	12850	0
434	20231103	122800	105181960	12850	12850	12850	12850	0
435	20231103	122700	105181960	12850	12880	12880	12850	8
436	20231103	122600	105079060	12850	12850	12850	12850	0
437	20231103	122500	105079060	12850	12850	12850	12850	1
438	20231103	122400	105066210	12850	12850	12850	12850	2
439	20231103	122300	105040510	12850	12850	12850	12850	1
440	20231103	122200	105027660	12850	12850	12850	12850	0
441	20231103	122100	105027660	12850	12850	12850	12850	0
442	20231103	122000	105027660	12850	12850	12850	12850	2
443	20231103	121900	105001960	12840	12840	12840	12840	0
444	20231103	121800	105001960	12840	12840	12840	12840	0
445	20231103	121700	105001960	12840	12860	12860	12840	445
446	20231103	121600	99287900	12880	12870	12880	12860	225
447	20231103	121500	96392360	12870	12870	12870	12870	0
448	20231103	121400	96392360	12870	12870	12870	12870	0
449	20231103	121300	96392360	12870	12870	12870	12870	0
450	20231103	121200	96392360	12870	12870	12870	12870	0
451	20231103	121100	96392360	12870	12880	12900	12870	341
452	20231103	121000	91994550	12870	12870	12870	12870	2
453	20231103	120900	91968810	12870	12870	12870	12870	2
454	20231103	120800	91943070	12880	12880	12880	12880	2
455	20231103	120700	91917310	12870	12870	12870	12870	0
456	20231103	120600	91917310	12870	12870	12870	12870	0
457	20231103	120500	91917310	12870	12870	12870	12870	2
458	20231103	120400	91891570	12870	12870	12870	12870	2
459	20231103	120300	91865830	12870	12870	12870	12870	0
460	20231103	120200	91865830	12870	12870	12870	12870	0
461	20231103	120100	91865830	12870	12870	12870	12870	0
462	20231103	120000	91865830	12870	12860	12870	12860	5
463	20231103	115900	91801490	12830	12830	12830	12820	131
464	20231103	115800	90120800	12810	12840	12840	12810	143
465	20231103	115700	88286150	12850	12850	12850	12850	0
466	20231103	115600	88286150	12850	12850	12850	12850	0
467	20231103	115500	88286150	12850	12850	12850	12850	0
468	20231103	115400	88286150	12850	12850	12850	12850	1
469	20231103	115300	88273300	12840	12840	12840	12840	0
470	20231103	115200	88273300	12840	12840	12840	12840	0
471	20231103	115100	88273300	12840	12840	12840	12840	25
472	20231103	115000	87952300	12830	12830	12830	12830	1
473	20231103	114900	87939470	12830	12830	12830	12830	0
474	20231103	114800	87939470	12830	12830	12830	12830	1
475	20231103	114700	87926640	12830	12830	12830	12830	0
476	20231103	114600	87926640	12830	12830	12830	12830	1
477	20231103	114500	87913810	12830	12830	12830	12830	56
478	20231103	114400	87195330	12830	12830	12830	12830	1
479	20231103	114300	87182500	12830	12830	12830	12830	0
480	20231103	114200	87182500	12830	12830	12830	12830	1
481	20231103	114100	87169670	12830	12830	12830	12830	0
482	20231103	114000	87169670	12830	12830	12830	12830	1
483	20231103	113900	87156840	12830	12840	12840	12830	29
484	20231103	113800	86784510	12830	12830	12830	12830	1
485	20231103	113700	86771680	12830	12850	12850	12830	149
486	20231103	113600	84857700	12850	12840	12850	12840	141
487	20231103	113500	83047060	12840	12840	12840	12840	0
488	20231103	113400	83047060	12840	12840	12840	12840	0
489	20231103	113300	83047060	12840	12840	12840	12840	0
490	20231103	113200	83047060	12840	12840	12840	12840	0
491	20231103	113100	83047060	12840	12840	12840	12840	0
492	20231103	113000	83047060	12840	12840	12840	12840	0
493	20231103	112900	83047060	12840	12840	12840	12840	0
494	20231103	112800	83047060	12840	12840	12840	12840	1
495	20231103	112700	83034220	12840	12840	12840	12840	0
496	20231103	112600	83034220	12840	12840	12840	12840	1
497	20231103	112500	83021380	12840	12840	12840	12840	0
498	20231103	112400	83021380	12840	12840	12840	12840	3
499	20231103	112300	82982860	12840	12840	12840	12840	0
500	20231103	112200	82982860	12840	12840	12840	12840	0
501	20231103	112100	82982860	12840	12840	12840	12840	2
502	20231103	112000	82957180	12840	12840	12840	12840	0
503	20231103	111900	82957180	12840	12840	12840	12840	0
504	20231103	111800	82957180	12840	12840	12840	12840	0
505	20231103	111700	82957180	12840	12840	12840	12840	2
506	20231103	111600	82931500	12840	12840	12840	12840	0
507	20231103	111500	82931500	12840	12840	12840	12840	0
508	20231103	111400	82931500	12840	12840	12840	12840	0
509	20231103	111300	82931500	12840	12870	12870	12840	25
510	20231103	111200	82610050	12840	12840	12840	12840	0
511	20231103	111100	82610050	12840	12840	12840	12840	0
512	20231103	111000	82610050	12840	12830	12840	12830	6
513	20231103	110900	82533030	12840	12840	12840	12840	26
514	20231103	110800	82199190	12840	12840	12840	12840	12
515	20231103	110700	82045110	12840	12850	12850	12840	93
516	20231103	110600	80850200	12860	12860	12860	12860	0
517	20231103	110500	80850200	12860	12860	12860	12860	0
518	20231103	110400	80850200	12860	12860	12860	12860	0
519	20231103	110300	80850200	12860	12860	12860	12860	0
520	20231103	110200	80850200	12860	12860	12860	12860	0
521	20231103	110100	80850200	12860	12860	12860	12860	0
522	20231103	110000	80850200	12860	12860	12860	12860	0
523	20231103	105900	80850200	12860	12860	12860	12860	0
524	20231103	105800	80850200	12860	12860	12860	12860	0
525	20231103	105700	80850200	12860	12860	12860	12860	0
526	20231103	105600	80850200	12860	12860	12860	12860	12
527	20231103	105500	80695880	12870	12870	12870	12870	0
528	20231103	105400	80695880	12870	12870	12870	12870	0
529	20231103	105300	80695880	12870	12870	12870	12870	0
530	20231103	105200	80695880	12870	12870	12870	12870	0
531	20231103	105100	80695880	12870	12870	12870	12870	0
532	20231103	105000	80695880	12870	12870	12870	12870	0
533	20231103	104900	80695880	12870	12870	12870	12870	2
534	20231103	104800	80670140	12870	12870	12870	12870	0
535	20231103	104700	80670140	12870	12870	12870	12870	0
536	20231103	104600	80670140	12870	12870	12870	12870	3
537	20231103	104500	80631530	12880	12880	12880	12880	1
538	20231103	104400	80618650	12870	12870	12870	12870	0
539	20231103	104300	80618650	12870	12870	12870	12870	0
540	20231103	104200	80618650	12870	12870	12870	12870	0
541	20231103	104100	80618650	12870	12870	12870	12870	0
542	20231103	104000	80618650	12870	12870	12870	12870	0
543	20231103	103900	80618650	12870	12870	12870	12870	100
544	20231103	103800	79331650	12870	12870	12870	12870	0
545	20231103	103700	79331650	12870	12870	12870	12870	0
546	20231103	103600	79331650	12870	12870	12870	12870	0
547	20231103	103500	79331650	12870	12870	12870	12870	14
548	20231103	103400	79151470	12870	12870	12870	12870	0
549	20231103	103300	79151470	12870	12870	12870	12870	4
550	20231103	103200	79099990	12850	12850	12850	12850	0
551	20231103	103100	79099990	12850	12850	12850	12850	0
552	20231103	103000	79099990	12850	12850	12850	12850	0
553	20231103	102900	79099990	12850	12850	12850	12850	0
554	20231103	102800	79099990	12850	12850	12850	12850	0
555	20231103	102700	79099990	12850	12850	12850	12850	100
556	20231103	102600	77814990	12860	12860	12860	12860	0
557	20231103	102500	77814990	12860	12860	12860	12860	7
558	20231103	102400	77724970	12830	12830	12830	12830	0
559	20231103	102300	77724970	12830	12830	12830	12830	0
560	20231103	102200	77724970	12830	12830	12830	12830	0
561	20231103	102100	77724970	12830	12830	12830	12830	0
562	20231103	102000	77724970	12830	12830	12830	12830	0
563	20231103	101900	77724970	12830	12830	12830	12830	0
564	20231103	101800	77724970	12830	12830	12830	12830	0
565	20231103	101700	77724970	12830	12830	12830	12830	0
566	20231103	101600	77724970	12830	12830	12830	12830	0
567	20231103	101500	77724970	12830	12830	12830	12830	0
568	20231103	101400	77724970	12830	12830	12830	12830	0
569	20231103	101300	77724970	12830	12830	12830	12830	0
570	20231103	101200	77724970	12830	12830	12830	12830	0
571	20231103	101100	77724970	12830	12830	12830	12830	25
572	20231103	101000	77404220	12830	12830	12830	12830	1
573	20231103	100900	77391390	12810	12820	12820	12810	40
574	20231103	100800	76878890	12810	12810	12810	12810	0
575	20231103	100700	76878890	12810	12810	12810	12810	0
576	20231103	100600	76878890	12810	12810	12810	12810	0
577	20231103	100500	76878890	12810	12810	12810	12810	18
578	20231103	100400	76648310	12810	12810	12810	12810	0
579	20231103	100300	76648310	12810	12810	12810	12810	0
580	20231103	100200	76648310	12810	12810	12810	12810	0
581	20231103	100100	76648310	12810	12810	12810	12810	0
582	20231103	100000	76648310	12810	12810	12810	12810	2
583	20231103	095900	76622690	12810	12810	12810	12810	0
584	20231103	095800	76622690	12810	12810	12810	12810	0
585	20231103	095700	76622690	12810	12810	12810	12810	0
586	20231103	095600	76622690	12810	12810	12810	12810	0
587	20231103	095500	76622690	12810	12770	12810	12770	100
588	20231103	095400	75344300	12770	12770	12770	12770	0
589	20231103	095300	75344300	12770	12770	12770	12770	200
590	20231103	095200	72790300	12770	12770	12770	12770	0
591	20231103	095100	72790300	12770	12770	12770	12740	355
592	20231103	095000	68257820	12770	12770	12770	12770	248
593	20231103	094900	65090860	12770	12770	12770	12770	0
594	20231103	094800	65090860	12770	12770	12770	12770	44
595	20231103	094700	64528980	12770	12770	12770	12770	0
596	20231103	094600	64528980	12770	12770	12770	12770	0
597	20231103	094500	64528980	12770	12770	12770	12770	0
598	20231103	094400	64528980	12770	12770	12770	12770	0
599	20231103	094300	64528980	12770	12770	12770	12770	56
600	20231103	094200	63813860	12770	12770	12770	12770	0
601	20231103	094100	63813860	12770	12780	12780	12770	453
602	20231103	094000	58028160	12840	12840	12840	12840	0
603	20231103	093900	58028160	12840	12840	12840	12840	1
604	20231103	093800	58015320	12780	12800	12800	12780	518
605	20231103	093700	51385640	12790	12790	12790	12790	0
606	20231103	093600	51385640	12790	12800	12800	12790	245
607	20231103	093500	48252040	12840	12840	12840	12840	0
608	20231103	093400	48252040	12840	12840	12840	12840	0
609	20231103	093300	48252040	12840	12840	12840	12840	0
610	20231103	093200	48252040	12840	12850	12850	12840	2
611	20231103	093100	48226350	12800	12800	12800	12800	1
612	20231103	093000	48213550	12790	12790	12790	12790	0
613	20231103	092900	48213550	12790	12790	12790	12790	0
614	20231103	092800	48213550	12790	12790	12790	12790	0
615	20231103	092700	48213550	12790	12790	12790	12790	0
616	20231103	092600	48213550	12790	12790	12790	12790	0
617	20231103	092500	48213550	12790	12790	12790	12790	0
618	20231103	092400	48213550	12790	12790	12790	12790	0
619	20231103	092300	48213550	12790	12790	12790	12790	7
620	20231103	092200	48124020	12780	12780	12780	12780	0
621	20231103	092100	48124020	12780	12780	12780	12780	177
622	20231103	092000	45861960	12780	12780	12780	12780	0
623	20231103	091900	45861960	12780	12780	12780	12780	0
624	20231103	091800	45861960	12780	12780	12850	12780	215
625	20231103	091700	43113770	12860	12860	12860	12860	0
626	20231103	091600	43113770	12860	12860	12860	12860	1
627	20231103	091500	43100910	12770	12770	12770	12770	20
628	20231103	091400	42845510	12840	12860	12860	12840	400
629	20231103	091300	37706690	12870	12870	12870	12870	550
630	20231103	091200	30628190	12860	12860	12860	12860	0
631	20231103	091100	30628190	12860	12860	12860	12860	0
632	20231103	091000	30628190	12860	12860	12860	12860	50
633	20231103	090900	29985190	12860	12860	12860	12860	0
634	20231103	090800	29985190	12860	12870	12870	12860	631
635	20231103	090700	21867530	12880	12910	12910	12880	505
636	20231103	090600	15362140	12910	12910	12910	12910	0
637	20231103	090500	15362140	12910	12910	12910	12910	190
638	20231103	090400	12909240	12960	12960	12960	12960	504
639	20231103	090300	6377400	12970	13120	13120	12970	93
640	20231103	090200	5171040	12960	12960	12960	12960	0
641	20231103	090100	5171040	12960	12960	12960	12960	0
642	20231103	090000	5171040	12960	12960	12960	12960	399