KissMeData/009770/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	185200	14058950	24700	24700	24700	24700	20
3	20231103	185100	14058950	24700	24700	24700	24700	0
4	20231103	185000	14058950	24700	24700	24700	24700	0
5	20231103	184900	14058950	24700	24700	24700	24700	0
6	20231103	184800	14058950	24700	24700	24700	24700	0
7	20231103	184700	14058950	24700	24700	24700	24700	0
8	20231103	184600	14058950	24700	24700	24700	24700	0
9	20231103	184500	14058950	24700	24700	24700	24700	0
10	20231103	184400	14058950	24700	24700	24700	24700	0
11	20231103	184300	14058950	24700	24700	24700	24700	0
12	20231103	184200	14058950	24700	24700	24700	24700	0
13	20231103	184100	14058950	24700	24700	24700	24700	0
14	20231103	184000	14058950	24700	24700	24700	24700	0
15	20231103	183900	14058950	24700	24700	24700	24700	0
16	20231103	183800	14058950	24700	24700	24700	24700	0
17	20231103	183700	14058950	24700	24700	24700	24700	0
18	20231103	183600	14058950	24700	24700	24700	24700	0
19	20231103	183500	14058950	24700	24700	24700	24700	0
20	20231103	183400	14058950	24700	24700	24700	24700	0
21	20231103	183300	14058950	24700	24700	24700	24700	0
22	20231103	183200	14058950	24700	24700	24700	24700	0
23	20231103	183100	14058950	24700	24700	24700	24700	0
24	20231103	183000	14058950	24700	24700	24700	24700	0
25	20231103	182900	14058950	24700	24700	24700	24700	0
26	20231103	182800	14058950	24700	24700	24700	24700	0
27	20231103	182700	14058950	24700	24700	24700	24700	0
28	20231103	182600	14058950	24700	24700	24700	24700	0
29	20231103	182500	14058950	24700	24700	24700	24700	0
30	20231103	182400	14058950	24700	24700	24700	24700	0
31	20231103	182300	14058950	24700	24700	24700	24700	0
32	20231103	182200	14058950	24700	24700	24700	24700	20
33	20231103	182100	14058950	24700	24700	24700	24700	0
34	20231103	182000	14058950	24700	24700	24700	24700	0
35	20231103	181900	14058950	24700	24700	24700	24700	0
36	20231103	181800	14058950	24700	24700	24700	24700	0
37	20231103	181700	14058950	24700	24700	24700	24700	0
38	20231103	181600	14058950	24700	24700	24700	24700	0
39	20231103	181500	14058950	24700	24700	24700	24700	0
40	20231103	181400	14058950	24700	24700	24700	24700	0
41	20231103	181300	14058950	24700	24700	24700	24700	0
42	20231103	181200	14058950	24700	24700	24700	24700	0
43	20231103	181100	14058950	24700	24700	24700	24700	0
44	20231103	181000	14058950	24700	24700	24700	24700	0
45	20231103	180900	14058950	24700	24700	24700	24700	0
46	20231103	180800	14058950	24700	24700	24700	24700	0
47	20231103	180700	14058950	24700	24700	24700	24700	0
48	20231103	180600	14058950	24700	24700	24700	24700	0
49	20231103	180500	14058950	24700	24700	24700	24700	0
50	20231103	180400	14058950	24700	24700	24700	24700	0
51	20231103	180300	14058950	24700	24700	24700	24700	0
52	20231103	180200	14058950	24700	24700	24700	24700	0
53	20231103	180100	14058950	24700	24700	24700	24700	0
54	20231103	180000	14058950	24700	24700	24700	24700	0
55	20231103	175900	14058950	24700	24700	24700	24700	0
56	20231103	175800	14058950	24700	24700	24700	24700	0
57	20231103	175700	14058950	24700	24700	24700	24700	0
58	20231103	175600	14058950	24700	24700	24700	24700	0
59	20231103	175500	14058950	24700	24700	24700	24700	0
60	20231103	175400	14058950	24700	24700	24700	24700	0
61	20231103	175300	14058950	24700	24700	24700	24700	0
62	20231103	175200	14058950	24700	24700	24700	24700	20
63	20231103	175100	14058950	24700	24700	24700	24700	0
64	20231103	175000	14058950	24700	24700	24700	24700	0
65	20231103	174900	14058950	24700	24700	24700	24700	0
66	20231103	174800	14058950	24700	24700	24700	24700	0
67	20231103	174700	14058950	24700	24700	24700	24700	0
68	20231103	174600	14058950	24700	24700	24700	24700	0
69	20231103	174500	14058950	24700	24700	24700	24700	0
70	20231103	174400	14058950	24700	24700	24700	24700	0
71	20231103	174300	14058950	24700	24700	24700	24700	0
72	20231103	174200	14058950	24700	24700	24700	24700	0
73	20231103	174100	14058950	24700	24700	24700	24700	0
74	20231103	174000	14058950	24700	24700	24700	24700	0
75	20231103	173900	14058950	24700	24700	24700	24700	0
76	20231103	173800	14058950	24700	24700	24700	24700	0
77	20231103	173700	14058950	24700	24700	24700	24700	0
78	20231103	173600	14058950	24700	24700	24700	24700	0
79	20231103	173500	14058950	24700	24700	24700	24700	0
80	20231103	173400	14058950	24700	24700	24700	24700	0
81	20231103	173300	14058950	24700	24700	24700	24700	0
82	20231103	173200	14058950	24700	24700	24700	24700	0
83	20231103	173100	14058950	24700	24700	24700	24700	0
84	20231103	173000	14058950	24700	24700	24700	24700	0
85	20231103	172900	14058950	24700	24700	24700	24700	0
86	20231103	172800	14058950	24700	24700	24700	24700	0
87	20231103	172700	14058950	24700	24700	24700	24700	0
88	20231103	172600	14058950	24700	24700	24700	24700	0
89	20231103	172500	14058950	24700	24700	24700	24700	0
90	20231103	172400	14058950	24700	24700	24700	24700	0
91	20231103	172300	14058950	24700	24700	24700	24700	0
92	20231103	172200	14058950	24700	24700	24700	24700	20
93	20231103	172100	14058950	24700	24700	24700	24700	0
94	20231103	172000	14058950	24700	24700	24700	24700	0
95	20231103	171900	14058950	24700	24700	24700	24700	0
96	20231103	171800	14058950	24700	24700	24700	24700	0
97	20231103	171700	14058950	24700	24700	24700	24700	0
98	20231103	171600	14058950	24700	24700	24700	24700	0
99	20231103	171500	14058950	24700	24700	24700	24700	0
100	20231103	171400	14058950	24700	24700	24700	24700	0
101	20231103	171300	14058950	24700	24700	24700	24700	0
102	20231103	171200	14058950	24700	24700	24700	24700	0
103	20231103	171100	14058950	24700	24700	24700	24700	0
104	20231103	171000	14058950	24700	24700	24700	24700	0
105	20231103	170900	14058950	24700	24700	24700	24700	0
106	20231103	170800	14058950	24700	24700	24700	24700	0
107	20231103	170700	14058950	24700	24700	24700	24700	0
108	20231103	170600	14058950	24700	24700	24700	24700	0
109	20231103	170500	14058950	24700	24700	24700	24700	0
110	20231103	170400	14058950	24700	24700	24700	24700	0
111	20231103	170300	14058950	24700	24700	24700	24700	0
112	20231103	170200	14058950	24700	24700	24700	24700	0
113	20231103	170100	14058950	24700	24700	24700	24700	0
114	20231103	170000	14058950	24700	24700	24700	24700	0
115	20231103	165900	14058950	24700	24700	24700	24700	0
116	20231103	165800	14058950	24700	24700	24700	24700	0
117	20231103	165700	14058950	24700	24700	24700	24700	0
118	20231103	165600	14058950	24700	24700	24700	24700	0
119	20231103	165500	14058950	24700	24700	24700	24700	0
120	20231103	165400	14058950	24700	24700	24700	24700	0
121	20231103	165300	14058950	24700	24700	24700	24700	0
122	20231103	165200	14058950	24700	24700	24700	24700	20
123	20231103	165100	14058950	24700	24700	24700	24700	0
124	20231103	165000	14058950	24700	24700	24700	24700	0
125	20231103	164900	14058950	24700	24700	24700	24700	0
126	20231103	164800	14058950	24700	24700	24700	24700	0
127	20231103	164700	14058950	24700	24700	24700	24700	0
128	20231103	164600	14058950	24700	24700	24700	24700	0
129	20231103	164500	14058950	24700	24700	24700	24700	0
130	20231103	164400	14058950	24700	24700	24700	24700	0
131	20231103	164300	14058950	24700	24700	24700	24700	0
132	20231103	164200	14058950	24700	24700	24700	24700	0
133	20231103	164100	14058950	24700	24700	24700	24700	0
134	20231103	164000	14058950	24700	24700	24700	24700	0
135	20231103	163900	14058950	24700	24700	24700	24700	0
136	20231103	163800	14058950	24700	24700	24700	24700	0
137	20231103	163700	14058950	24700	24700	24700	24700	0
138	20231103	163600	14058950	24700	24700	24700	24700	0
139	20231103	163500	14058950	24700	24700	24700	24700	0
140	20231103	163400	14058950	24700	24700	24700	24700	0
141	20231103	163300	14058950	24700	24700	24700	24700	0
142	20231103	163200	14058950	24700	24700	24700	24700	0
143	20231103	163100	14058950	24700	24700	24700	24700	0
144	20231103	163000	14058950	24700	24700	24700	24700	0
145	20231103	162900	14058950	24700	24700	24700	24700	0
146	20231103	162800	14058950	24700	24700	24700	24700	0
147	20231103	162700	14058950	24700	24700	24700	24700	0
148	20231103	162600	14058950	24700	24700	24700	24700	0
149	20231103	162500	14058950	24700	24700	24700	24700	0
150	20231103	162400	14058950	24700	24700	24700	24700	0
151	20231103	162300	14058950	24700	24700	24700	24700	0
152	20231103	162200	14058950	24700	24700	24700	24700	20
153	20231103	162100	14058950	24700	24700	24700	24700	0
154	20231103	162000	14058950	24700	24700	24700	24700	0
155	20231103	161900	14058950	24700	24700	24700	24700	0
156	20231103	161800	14058950	24700	24700	24700	24700	0
157	20231103	161700	14058950	24700	24700	24700	24700	0
158	20231103	161600	14058950	24700	24700	24700	24700	0
159	20231103	161500	14058950	24700	24700	24700	24700	0
160	20231103	161400	14058950	24700	24700	24700	24700	0
161	20231103	161300	14058950	24700	24700	24700	24700	0
162	20231103	161200	14058950	24700	24700	24700	24700	0
163	20231103	161100	14058950	24700	24700	24700	24700	0
164	20231103	161000	14058950	24700	24700	24700	24700	0
165	20231103	160900	14058950	24700	24700	24700	24700	0
166	20231103	160800	14058950	24700	24700	24700	24700	0
167	20231103	160700	14058950	24700	24700	24700	24700	0
168	20231103	160600	14058950	24700	24700	24700	24700	0
169	20231103	160500	14058950	24700	24700	24700	24700	0
170	20231103	160400	14058950	24700	24700	24700	24700	0
171	20231103	160300	14058950	24700	24700	24700	24700	0
172	20231103	160200	14058950	24700	24700	24700	24700	0
173	20231103	160100	14058950	24700	24700	24700	24700	0
174	20231103	160000	14058950	24700	24700	24700	24700	0
175	20231103	155900	14058950	24700	24700	24700	24700	0
176	20231103	155800	14058950	24700	24700	24700	24700	0
177	20231103	155700	14058950	24700	24700	24700	24700	0
178	20231103	155600	14058950	24700	24700	24700	24700	0
179	20231103	155500	14058950	24700	24700	24700	24700	0
180	20231103	155400	14058950	24700	24700	24700	24700	0
181	20231103	155300	14058950	24700	24700	24700	24700	0
182	20231103	155200	14058950	24700	24700	24700	24700	20
183	20231103	155100	14058950	24700	24700	24700	24700	0
184	20231103	155000	14058950	24700	24700	24700	24700	0
185	20231103	154900	14058950	24700	24700	24700	24700	0
186	20231103	154800	14058950	24700	24700	24700	24700	0
187	20231103	154700	14058950	24700	24700	24700	24700	0
188	20231103	154600	14058950	24700	24700	24700	24700	0
189	20231103	154500	14058950	24700	24700	24700	24700	0
190	20231103	154400	14058950	24700	24700	24700	24700	0
191	20231103	154300	14058950	24700	24700	24700	24700	0
192	20231103	154200	14058950	24700	24700	24700	24700	0
193	20231103	154100	14058950	24700	24700	24700	24700	0
194	20231103	154000	14058950	24700	24700	24700	24700	0
195	20231103	153900	14058950	24700	24700	24700	24700	0
196	20231103	153800	14058950	24700	24700	24700	24700	0
197	20231103	153700	14058950	24700	24700	24700	24700	0
198	20231103	153600	14058950	24700	24700	24700	24700	0
199	20231103	153500	14058950	24700	24700	24700	24700	0
200	20231103	153400	14058950	24700	24700	24700	24700	0
201	20231103	153300	14058950	24700	24700	24700	24700	0
202	20231103	153200	14058950	24700	24700	24700	24700	0
203	20231103	153100	14058950	24700	24700	24700	24700	0
204	20231103	153000	14058950	24700	24700	24700	24700	20
205	20231103	152900	13564950	24700	24700	24700	24700	0
206	20231103	152800	13564950	24700	24700	24700	24700	0
207	20231103	152700	13564950	24700	24700	24700	24700	0
208	20231103	152600	13564950	24700	24700	24700	24700	0
209	20231103	152500	13564950	24700	24700	24700	24700	0
210	20231103	152400	13564950	24700	24700	24700	24700	0
211	20231103	152300	13564950	24700	24700	24700	24700	0
212	20231103	152200	13564950	24700	24700	24700	24700	0
213	20231103	152100	13564950	24700	24700	24700	24700	0
214	20231103	152000	13564950	24700	24700	24700	24700	0
215	20231103	151900	13564950	24700	24700	24700	24700	0
216	20231103	151800	13564950	24700	24700	24700	24700	0
217	20231103	151700	13564950	24700	24700	24700	24700	0
218	20231103	151600	13564950	24700	24650	24700	24650	158
219	20231103	151500	9662750	24700	24700	24700	24700	0
220	20231103	151400	9662750	24700	24700	24700	24700	0
221	20231103	151300	9662750	24700	24700	24700	24700	0
222	20231103	151200	9662750	24700	24700	24700	24700	0
223	20231103	151100	9662750	24700	24700	24700	24700	0
224	20231103	151000	9662750	24700	24700	24700	24700	0
225	20231103	150900	9662750	24700	24700	24700	24700	0
226	20231103	150800	9662750	24700	24700	24700	24700	1
227	20231103	150700	9638050	24700	24700	24700	24700	1
228	20231103	150600	9613350	24650	24650	24650	24650	0
229	20231103	150500	9613350	24650	24650	24650	24650	0
230	20231103	150400	9613350	24650	24650	24650	24650	0
231	20231103	150300	9613350	24650	24650	24650	24650	0
232	20231103	150200	9613350	24650	24650	24650	24650	0
233	20231103	150100	9613350	24650	24700	24700	24650	40
234	20231103	150000	8627250	24700	24700	24700	24700	0
235	20231103	145900	8627250	24700	24700	24700	24700	0
236	20231103	145800	8627250	24700	24700	24700	24700	0
237	20231103	145700	8627250	24700	24700	24700	24700	0
238	20231103	145600	8627250	24700	24700	24700	24700	0
239	20231103	145500	8627250	24700	24700	24700	24700	1
240	20231103	145400	8602550	24700	24700	24700	24700	1
241	20231103	145300	8577850	24650	24650	24650	24650	15
242	20231103	145200	8208100	24650	24650	24650	24650	19
243	20231103	145100	7739750	24700	24700	24700	24700	0
244	20231103	145000	7739750	24700	24700	24700	24700	0
245	20231103	144900	7739750	24700	24700	24700	24700	0
246	20231103	144800	7739750	24700	24700	24700	24700	2
247	20231103	144700	7690350	24700	24700	24700	24700	0
248	20231103	144600	7690350	24700	24700	24700	24700	0
249	20231103	144500	7690350	24700	24700	24700	24700	0
250	20231103	144400	7690350	24700	24700	24700	24700	0
251	20231103	144300	7690350	24700	24700	24700	24700	0
252	20231103	144200	7690350	24700	24700	24700	24700	2
253	20231103	144100	7640950	24750	24750	24750	24750	0
254	20231103	144000	7640950	24750	24750	24750	24750	0
255	20231103	143900	7640950	24750	24750	24750	24750	0
256	20231103	143800	7640950	24750	24600	24750	24600	5
257	20231103	143700	7517800	24700	24700	24700	24700	1
258	20231103	143600	7493100	24700	24700	24700	24700	0
259	20231103	143500	7493100	24700	24700	24700	24700	2
260	20231103	143400	7443700	24700	24700	24700	24700	0
261	20231103	143300	7443700	24700	24700	24700	24700	0
262	20231103	143200	7443700	24700	24700	24700	24700	0
263	20231103	143100	7443700	24700	24700	24700	24700	0
264	20231103	143000	7443700	24700	24700	24700	24700	1
265	20231103	142900	7419000	24700	24700	24700	24700	1
266	20231103	142800	7394300	24700	24700	24700	24700	1
267	20231103	142700	7369600	24700	24700	24700	24700	58
268	20231103	142600	5937000	24700	24700	24700	24700	0
269	20231103	142500	5937000	24700	24700	24700	24700	0
270	20231103	142400	5937000	24700	24700	24700	24700	0
271	20231103	142300	5937000	24700	24700	24700	24700	0
272	20231103	142200	5937000	24700	24700	24700	24700	0
273	20231103	142100	5937000	24700	24700	24700	24700	0
274	20231103	142000	5937000	24700	24700	24700	24700	0
275	20231103	141900	5937000	24700	24700	24700	24700	0
276	20231103	141800	5937000	24700	24700	24700	24700	0
277	20231103	141700	5937000	24700	24700	24700	24700	0
278	20231103	141600	5937000	24700	24700	24700	24700	0
279	20231103	141500	5937000	24700	24700	24700	24700	14
280	20231103	141400	5591200	24750	24750	24750	24750	0
281	20231103	141300	5591200	24750	24750	24750	24750	0
282	20231103	141200	5591200	24750	24750	24750	24750	0
283	20231103	141100	5591200	24750	24750	24750	24750	0
284	20231103	141000	5591200	24750	24750	24750	24750	0
285	20231103	140900	5591200	24750	24750	24750	24750	0
286	20231103	140800	5591200	24750	24750	24750	24750	0
287	20231103	140700	5591200	24750	24750	24750	24750	0
288	20231103	140600	5591200	24750	24750	24750	24750	0
289	20231103	140500	5591200	24750	24750	24750	24750	0
290	20231103	140400	5591200	24750	24750	24750	24750	0
291	20231103	140300	5591200	24750	24750	24750	24750	0
292	20231103	140200	5591200	24750	24750	24750	24750	0
293	20231103	140100	5591200	24750	24750	24750	24750	0
294	20231103	140000	5591200	24750	24750	24750	24750	0
295	20231103	135900	5591200	24750	24750	24750	24750	0
296	20231103	135800	5591200	24750	24750	24750	24750	0
297	20231103	135700	5591200	24750	24750	24750	24750	0
298	20231103	135600	5591200	24750	24750	24750	24750	0
299	20231103	135500	5591200	24750	24750	24750	24750	1
300	20231103	135400	5566450	24750	24750	24750	24750	0
301	20231103	135300	5566450	24750	24750	24750	24750	0
302	20231103	135200	5566450	24750	24750	24750	24750	0
303	20231103	135100	5566450	24750	24750	24750	24750	0
304	20231103	135000	5566450	24750	24750	24750	24750	0
305	20231103	134900	5566450	24750	24750	24750	24750	0
306	20231103	134800	5566450	24750	24750	24750	24750	0
307	20231103	134700	5566450	24750	24750	24750	24750	0
308	20231103	134600	5566450	24750	24750	24750	24750	0
309	20231103	134500	5566450	24750	24750	24750	24750	0
310	20231103	134400	5566450	24750	24750	24750	24750	0
311	20231103	134300	5566450	24750	24750	24750	24750	0
312	20231103	134200	5566450	24750	24750	24750	24750	0
313	20231103	134100	5566450	24750	24750	24750	24750	0
314	20231103	134000	5566450	24750	24750	24750	24750	0
315	20231103	133900	5566450	24750	24750	24750	24750	0
316	20231103	133800	5566450	24750	24750	24750	24750	0
317	20231103	133700	5566450	24750	24750	24750	24750	0
318	20231103	133600	5566450	24750	24750	24750	24750	0
319	20231103	133500	5566450	24750	24750	24750	24750	0
320	20231103	133400	5566450	24750	24750	24750	24750	0
321	20231103	133300	5566450	24750	24750	24750	24750	0
322	20231103	133200	5566450	24750	24750	24750	24750	0
323	20231103	133100	5566450	24750	24750	24750	24750	0
324	20231103	133000	5566450	24750	24750	24750	24750	1
325	20231103	132900	5541700	24700	24700	24700	24700	0
326	20231103	132800	5541700	24700	24700	24700	24700	0
327	20231103	132700	5541700	24700	24700	24700	24700	0
328	20231103	132600	5541700	24700	24700	24700	24700	0
329	20231103	132500	5541700	24700	24700	24700	24700	0
330	20231103	132400	5541700	24700	24700	24700	24700	0
331	20231103	132300	5541700	24700	24700	24700	24700	0
332	20231103	132200	5541700	24700	24700	24700	24700	0
333	20231103	132100	5541700	24700	24700	24700	24700	0
334	20231103	132000	5541700	24700	24700	24700	24700	0
335	20231103	131900	5541700	24700	24700	24700	24700	0
336	20231103	131800	5541700	24700	24700	24700	24700	0
337	20231103	131700	5541700	24700	24700	24700	24700	0
338	20231103	131600	5541700	24700	24700	24700	24700	0
339	20231103	131500	5541700	24700	24700	24700	24700	0
340	20231103	131400	5541700	24700	24700	24700	24700	0
341	20231103	131300	5541700	24700	24700	24700	24700	0
342	20231103	131200	5541700	24700	24700	24700	24700	0
343	20231103	131100	5541700	24700	24700	24700	24700	0
344	20231103	131000	5541700	24700	24700	24700	24700	0
345	20231103	130900	5541700	24700	24700	24700	24700	0
346	20231103	130800	5541700	24700	24700	24700	24700	0
347	20231103	130700	5541700	24700	24700	24700	24700	0
348	20231103	130600	5541700	24700	24700	24700	24700	0
349	20231103	130500	5541700	24700	24700	24700	24700	50
350	20231103	130400	4306700	24750	24750	24750	24750	0
351	20231103	130300	4306700	24750	24750	24750	24750	0
352	20231103	130200	4306700	24750	24750	24750	24750	0
353	20231103	130100	4306700	24750	24750	24750	24750	0
354	20231103	130000	4306700	24750	24750	24750	24750	0
355	20231103	125900	4306700	24750	24750	24750	24750	0
356	20231103	125800	4306700	24750	24750	24750	24750	0
357	20231103	125700	4306700	24750	24750	24750	24750	0
358	20231103	125600	4306700	24750	24750	24750	24750	0
359	20231103	125500	4306700	24750	24750	24750	24750	0
360	20231103	125400	4306700	24750	24750	24750	24750	0
361	20231103	125300	4306700	24750	24750	24750	24750	0
362	20231103	125200	4306700	24750	24750	24750	24750	0
363	20231103	125100	4306700	24750	24750	24750	24750	0
364	20231103	125000	4306700	24750	24750	24750	24750	0
365	20231103	124900	4306700	24750	24750	24750	24750	0
366	20231103	124800	4306700	24750	24750	24750	24750	0
367	20231103	124700	4306700	24750	24750	24750	24750	0
368	20231103	124600	4306700	24750	24750	24750	24750	0
369	20231103	124500	4306700	24750	24750	24750	24750	0
370	20231103	124400	4306700	24750	24750	24750	24750	0
371	20231103	124300	4306700	24750	24750	24750	24750	0
372	20231103	124200	4306700	24750	24750	24750	24750	0
373	20231103	124100	4306700	24750	24750	24750	24750	0
374	20231103	124000	4306700	24750	24750	24750	24750	0
375	20231103	123900	4306700	24750	24750	24750	24750	0
376	20231103	123800	4306700	24750	24750	24750	24750	0
377	20231103	123700	4306700	24750	24750	24750	24750	0
378	20231103	123600	4306700	24750	24750	24750	24750	0
379	20231103	123500	4306700	24750	24750	24750	24750	0
380	20231103	123400	4306700	24750	24750	24750	24750	0
381	20231103	123300	4306700	24750	24750	24750	24750	0
382	20231103	123200	4306700	24750	24750	24750	24750	0
383	20231103	123100	4306700	24750	24750	24750	24750	0
384	20231103	123000	4306700	24750	24750	24750	24750	0
385	20231103	122900	4306700	24750	24750	24750	24750	0
386	20231103	122800	4306700	24750	24750	24750	24750	0
387	20231103	122700	4306700	24750	24750	24750	24750	0
388	20231103	122600	4306700	24750	24750	24750	24750	0
389	20231103	122500	4306700	24750	24750	24750	24750	0
390	20231103	122400	4306700	24750	24750	24750	24750	0
391	20231103	122300	4306700	24750	24750	24750	24750	0
392	20231103	122200	4306700	24750	24750	24750	24750	0
393	20231103	122100	4306700	24750	24750	24750	24750	0
394	20231103	122000	4306700	24750	24750	24750	24750	0
395	20231103	121900	4306700	24750	24750	24750	24750	0
396	20231103	121800	4306700	24750	24750	24750	24750	1
397	20231103	121700	4281950	24700	24700	24700	24700	14
398	20231103	121600	3936150	24750	24750	24750	24750	0
399	20231103	121500	3936150	24750	24750	24750	24750	0
400	20231103	121400	3936150	24750	24750	24750	24750	0
401	20231103	121300	3936150	24750	24750	24750	24750	0
402	20231103	121200	3936150	24750	24750	24750	24750	0
403	20231103	121100	3936150	24750	24750	24750	24750	1
404	20231103	121000	3911400	24750	24750	24750	24750	0
405	20231103	120900	3911400	24750	24750	24750	24750	0
406	20231103	120800	3911400	24750	24750	24750	24750	0
407	20231103	120700	3911400	24750	24750	24750	24750	0
408	20231103	120600	3911400	24750	24750	24750	24750	0
409	20231103	120500	3911400	24750	24750	24750	24750	0
410	20231103	120400	3911400	24750	24750	24750	24750	0
411	20231103	120300	3911400	24750	24750	24750	24750	0
412	20231103	120200	3911400	24750	24750	24750	24750	0
413	20231103	120100	3911400	24750	24750	24750	24750	0
414	20231103	120000	3911400	24750	24750	24750	24750	0
415	20231103	115900	3911400	24750	24750	24750	24750	0
416	20231103	115800	3911400	24750	24750	24750	24750	0
417	20231103	115700	3911400	24750	24750	24750	24750	0
418	20231103	115600	3911400	24750	24750	24750	24750	0
419	20231103	115500	3911400	24750	24750	24750	24750	0
420	20231103	115400	3911400	24750	24750	24750	24750	0
421	20231103	115300	3911400	24750	24750	24750	24750	0
422	20231103	115200	3911400	24750	24750	24750	24750	0
423	20231103	115100	3911400	24750	24750	24750	24750	0
424	20231103	115000	3911400	24750	24750	24750	24750	1
425	20231103	114900	3886650	24700	24700	24700	24700	19
426	20231103	114800	3417350	24750	24750	24750	24750	0
427	20231103	114700	3417350	24750	24750	24750	24750	0
428	20231103	114600	3417350	24750	24750	24750	24750	0
429	20231103	114500	3417350	24750	24750	24750	24750	0
430	20231103	114400	3417350	24750	24750	24750	24750	0
431	20231103	114300	3417350	24750	24750	24750	24750	0
432	20231103	114200	3417350	24750	24750	24750	24750	0
433	20231103	114100	3417350	24750	24750	24750	24750	0
434	20231103	114000	3417350	24750	24750	24750	24750	4
435	20231103	113900	3318350	24750	24750	24750	24750	0
436	20231103	113800	3318350	24750	24750	24750	24750	0
437	20231103	113700	3318350	24750	24750	24750	24750	0
438	20231103	113600	3318350	24750	24750	24750	24750	0
439	20231103	113500	3318350	24750	24750	24750	24750	0
440	20231103	113400	3318350	24750	24750	24750	24750	0
441	20231103	113300	3318350	24750	24750	24750	24750	0
442	20231103	113200	3318350	24750	24750	24750	24750	0
443	20231103	113100	3318350	24750	24750	24750	24750	0
444	20231103	113000	3318350	24750	24750	24750	24750	0
445	20231103	112900	3318350	24750	24750	24750	24750	0
446	20231103	112800	3318350	24750	24750	24750	24750	0
447	20231103	112700	3318350	24750	24750	24750	24750	0
448	20231103	112600	3318350	24750	24750	24750	24750	0
449	20231103	112500	3318350	24750	24750	24750	24750	0
450	20231103	112400	3318350	24750	24750	24750	24750	0
451	20231103	112300	3318350	24750	24750	24750	24750	0
452	20231103	112200	3318350	24750	24750	24750	24750	0
453	20231103	112100	3318350	24750	24750	24750	24750	0
454	20231103	112000	3318350	24750	24750	24750	24750	0
455	20231103	111900	3318350	24750	24750	24750	24750	0
456	20231103	111800	3318350	24750	24750	24750	24750	0
457	20231103	111700	3318350	24750	24750	24750	24750	0
458	20231103	111600	3318350	24750	24750	24750	24750	0
459	20231103	111500	3318350	24750	24750	24750	24750	0
460	20231103	111400	3318350	24750	24750	24750	24750	0
461	20231103	111300	3318350	24750	24750	24750	24750	0
462	20231103	111200	3318350	24750	24750	24750	24750	0
463	20231103	111100	3318350	24750	24750	24750	24750	0
464	20231103	111000	3318350	24750	24750	24750	24750	0
465	20231103	110900	3318350	24750	24750	24750	24750	0
466	20231103	110800	3318350	24750	24750	24750	24750	0
467	20231103	110700	3318350	24750	24750	24750	24750	0
468	20231103	110600	3318350	24750	24750	24750	24750	0
469	20231103	110500	3318350	24750	24750	24750	24750	0
470	20231103	110400	3318350	24750	24750	24750	24750	0
471	20231103	110300	3318350	24750	24750	24750	24750	0
472	20231103	110200	3318350	24750	24750	24750	24750	0
473	20231103	110100	3318350	24750	24750	24750	24750	0
474	20231103	110000	3318350	24750	24750	24750	24750	0
475	20231103	105900	3318350	24750	24750	24750	24750	0
476	20231103	105800	3318350	24750	24750	24750	24750	0
477	20231103	105700	3318350	24750	24750	24750	24750	0
478	20231103	105600	3318350	24750	24750	24750	24750	0
479	20231103	105500	3318350	24750	24750	24750	24750	0
480	20231103	105400	3318350	24750	24750	24750	24750	0
481	20231103	105300	3318350	24750	24750	24750	24750	0
482	20231103	105200	3318350	24750	24750	24750	24750	0
483	20231103	105100	3318350	24750	24750	24750	24750	0
484	20231103	105000	3318350	24750	24750	24750	24750	0
485	20231103	104900	3318350	24750	24750	24750	24750	0
486	20231103	104800	3318350	24750	24750	24750	24750	0
487	20231103	104700	3318350	24750	24750	24750	24750	0
488	20231103	104600	3318350	24750	24750	24750	24750	0
489	20231103	104500	3318350	24750	24750	24750	24750	0
490	20231103	104400	3318350	24750	24750	24750	24750	0
491	20231103	104300	3318350	24750	24750	24750	24750	0
492	20231103	104200	3318350	24750	24750	24750	24750	0
493	20231103	104100	3318350	24750	24750	24750	24750	0
494	20231103	104000	3318350	24750	24750	24750	24750	0
495	20231103	103900	3318350	24750	24750	24750	24750	0
496	20231103	103800	3318350	24750	24750	24750	24750	0
497	20231103	103700	3318350	24750	24750	24750	24750	0
498	20231103	103600	3318350	24750	24750	24750	24750	0
499	20231103	103500	3318350	24750	24750	24750	24750	0
500	20231103	103400	3318350	24750	24750	24750	24750	0
501	20231103	103300	3318350	24750	24750	24750	24750	0
502	20231103	103200	3318350	24750	24750	24750	24750	0
503	20231103	103100	3318350	24750	24750	24750	24750	0
504	20231103	103000	3318350	24750	24750	24750	24750	0
505	20231103	102900	3318350	24750	24750	24750	24750	0
506	20231103	102800	3318350	24750	24750	24750	24750	0
507	20231103	102700	3318350	24750	24750	24750	24750	0
508	20231103	102600	3318350	24750	24750	24750	24750	1
509	20231103	102500	3293600	24700	24700	24700	24700	0
510	20231103	102400	3293600	24700	24700	24700	24700	4
511	20231103	102300	3194800	24750	24750	24750	24750	1
512	20231103	102200	3170050	24850	24850	24850	24850	0
513	20231103	102100	3170050	24850	24850	24850	24850	0
514	20231103	102000	3170050	24850	24850	24850	24850	0
515	20231103	101900	3170050	24850	24850	24850	24850	0
516	20231103	101800	3170050	24850	24850	24850	24850	0
517	20231103	101700	3170050	24850	24850	24850	24850	0
518	20231103	101600	3170050	24850	24850	24850	24850	0
519	20231103	101500	3170050	24850	24850	24850	24850	0
520	20231103	101400	3170050	24850	24850	24850	24850	0
521	20231103	101300	3170050	24850	24850	24850	24850	0
522	20231103	101200	3170050	24850	24850	24850	24850	0
523	20231103	101100	3170050	24850	24850	24850	24850	0
524	20231103	101000	3170050	24850	24850	24850	24850	0
525	20231103	100900	3170050	24850	24850	24850	24850	0
526	20231103	100800	3170050	24850	24850	24850	24850	0
527	20231103	100700	3170050	24850	24850	24850	24850	0
528	20231103	100600	3170050	24850	24850	24850	24850	0
529	20231103	100500	3170050	24850	24850	24850	24850	0
530	20231103	100400	3170050	24850	24850	24850	24850	0
531	20231103	100300	3170050	24850	24850	24850	24850	0
532	20231103	100200	3170050	24850	24850	24850	24850	0
533	20231103	100100	3170050	24850	24850	24850	24850	0
534	20231103	100000	3170050	24850	24850	24850	24850	0
535	20231103	095900	3170050	24850	24850	24850	24850	0
536	20231103	095800	3170050	24850	24850	24850	24850	0
537	20231103	095700	3170050	24850	24850	24850	24850	0
538	20231103	095600	3170050	24850	24850	24850	24850	0
539	20231103	095500	3170050	24850	24850	24850	24850	0
540	20231103	095400	3170050	24850	24850	24850	24850	0
541	20231103	095300	3170050	24850	24850	24850	24850	0
542	20231103	095200	3170050	24850	24850	24850	24850	0
543	20231103	095100	3170050	24850	24850	24850	24850	0
544	20231103	095000	3170050	24850	24850	24850	24850	0
545	20231103	094900	3170050	24850	24850	24850	24850	0
546	20231103	094800	3170050	24850	24850	24850	24850	0
547	20231103	094700	3170050	24850	24850	24850	24850	0
548	20231103	094600	3170050	24850	24850	24850	24850	0
549	20231103	094500	3170050	24850	24850	24850	24850	0
550	20231103	094400	3170050	24850	24850	24850	24850	0
551	20231103	094300	3170050	24850	24850	24850	24850	0
552	20231103	094200	3170050	24850	24850	24850	24850	0
553	20231103	094100	3170050	24850	24850	24850	24850	0
554	20231103	094000	3170050	24850	24850	24850	24850	0
555	20231103	093900	3170050	24850	24850	24850	24850	0
556	20231103	093800	3170050	24850	24850	24850	24850	0
557	20231103	093700	3170050	24850	24850	24850	24850	0
558	20231103	093600	3170050	24850	24850	24850	24850	0
559	20231103	093500	3170050	24850	24850	24850	24850	0
560	20231103	093400	3170050	24850	24850	24850	24850	0
561	20231103	093300	3170050	24850	24850	24850	24850	0
562	20231103	093200	3170050	24850	24850	24850	24850	0
563	20231103	093100	3170050	24850	24850	24850	24850	0
564	20231103	093000	3170050	24850	24850	24850	24850	0
565	20231103	092900	3170050	24850	24850	24850	24850	0
566	20231103	092800	3170050	24850	24850	24850	24850	0
567	20231103	092700	3170050	24850	24850	24850	24850	0
568	20231103	092600	3170050	24850	24850	24850	24850	0
569	20231103	092500	3170050	24850	24850	24850	24850	0
570	20231103	092400	3170050	24850	24850	24850	24850	0
571	20231103	092300	3170050	24850	24850	24850	24850	0
572	20231103	092200	3170050	24850	24850	24850	24850	0
573	20231103	092100	3170050	24850	24850	24850	24850	0
574	20231103	092000	3170050	24850	24850	24850	24850	0
575	20231103	091900	3170050	24850	24800	24850	24800	5
576	20231103	091800	3046000	24800	24800	24800	24800	78
577	20231103	091700	1111600	24800	24800	24800	24800	0
578	20231103	091600	1111600	24800	24800	24800	24800	0
579	20231103	091500	1111600	24800	24800	24800	24800	0
580	20231103	091400	1111600	24800	24800	24800	24800	0
581	20231103	091300	1111600	24800	24800	24800	24800	0
582	20231103	091200	1111600	24800	24800	24800	24800	0
583	20231103	091100	1111600	24800	24800	24800	24800	0
584	20231103	091000	1111600	24800	24800	24800	24800	0
585	20231103	090900	1111600	24800	24800	24800	24800	0
586	20231103	090800	1111600	24800	24800	24800	24800	0
587	20231103	090700	1111600	24800	24800	24800	24800	0
588	20231103	090600	1111600	24800	24800	24800	24800	0
589	20231103	090500	1111600	24800	24800	24800	24800	0
590	20231103	090400	1111600	24800	24800	24800	24800	0
591	20231103	090300	1111600	24800	24800	24800	24800	1
592	20231103	090200	1086800	24700	24700	24700	24700	0
593	20231103	090100	1086800	24700	24700	24700	24700	0
594	20231103	090000	1086800	24700	24700	24700	24700	44