KissMeData/034590/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	191500	39924450	25650	25650	25650	25650	5
3	20231103	191400	39924450	25650	25650	25650	25650	0
4	20231103	191300	39924450	25650	25650	25650	25650	0
5	20231103	191200	39924450	25650	25650	25650	25650	0
6	20231103	191100	39924450	25650	25650	25650	25650	0
7	20231103	191000	39924450	25650	25650	25650	25650	0
8	20231103	190900	39924450	25650	25650	25650	25650	0
9	20231103	190800	39924450	25650	25650	25650	25650	0
10	20231103	190700	39924450	25650	25650	25650	25650	0
11	20231103	190600	39924450	25650	25650	25650	25650	0
12	20231103	190500	39924450	25650	25650	25650	25650	0
13	20231103	190400	39924450	25650	25650	25650	25650	0
14	20231103	190300	39924450	25650	25650	25650	25650	0
15	20231103	190200	39924450	25650	25650	25650	25650	0
16	20231103	190100	39924450	25650	25650	25650	25650	0
17	20231103	190000	39924450	25650	25650	25650	25650	0
18	20231103	185900	39924450	25650	25650	25650	25650	0
19	20231103	185800	39924450	25650	25650	25650	25650	0
20	20231103	185700	39924450	25650	25650	25650	25650	0
21	20231103	185600	39924450	25650	25650	25650	25650	0
22	20231103	185500	39924450	25650	25650	25650	25650	0
23	20231103	185400	39924450	25650	25650	25650	25650	0
24	20231103	185300	39924450	25650	25650	25650	25650	0
25	20231103	185200	39924450	25650	25650	25650	25650	0
26	20231103	185100	39924450	25650	25650	25650	25650	0
27	20231103	185000	39924450	25650	25650	25650	25650	0
28	20231103	184900	39924450	25650	25650	25650	25650	0
29	20231103	184800	39924450	25650	25650	25650	25650	0
30	20231103	184700	39924450	25650	25650	25650	25650	0
31	20231103	184600	39924450	25650	25650	25650	25650	0
32	20231103	184500	39924450	25650	25650	25650	25650	5
33	20231103	184400	39924450	25650	25650	25650	25650	0
34	20231103	184300	39924450	25650	25650	25650	25650	0
35	20231103	184200	39924450	25650	25650	25650	25650	0
36	20231103	184100	39924450	25650	25650	25650	25650	0
37	20231103	184000	39924450	25650	25650	25650	25650	0
38	20231103	183900	39924450	25650	25650	25650	25650	0
39	20231103	183800	39924450	25650	25650	25650	25650	0
40	20231103	183700	39924450	25650	25650	25650	25650	0
41	20231103	183600	39924450	25650	25650	25650	25650	0
42	20231103	183500	39924450	25650	25650	25650	25650	0
43	20231103	183400	39924450	25650	25650	25650	25650	0
44	20231103	183300	39924450	25650	25650	25650	25650	0
45	20231103	183200	39924450	25650	25650	25650	25650	0
46	20231103	183100	39924450	25650	25650	25650	25650	0
47	20231103	183000	39924450	25650	25650	25650	25650	0
48	20231103	182900	39924450	25650	25650	25650	25650	0
49	20231103	182800	39924450	25650	25650	25650	25650	0
50	20231103	182700	39924450	25650	25650	25650	25650	0
51	20231103	182600	39924450	25650	25650	25650	25650	0
52	20231103	182500	39924450	25650	25650	25650	25650	0
53	20231103	182400	39924450	25650	25650	25650	25650	0
54	20231103	182300	39924450	25650	25650	25650	25650	0
55	20231103	182200	39924450	25650	25650	25650	25650	0
56	20231103	182100	39924450	25650	25650	25650	25650	0
57	20231103	182000	39924450	25650	25650	25650	25650	0
58	20231103	181900	39924450	25650	25650	25650	25650	0
59	20231103	181800	39924450	25650	25650	25650	25650	0
60	20231103	181700	39924450	25650	25650	25650	25650	0
61	20231103	181600	39924450	25650	25650	25650	25650	0
62	20231103	181500	39924450	25650	25650	25650	25650	5
63	20231103	181400	39924450	25650	25650	25650	25650	0
64	20231103	181300	39924450	25650	25650	25650	25650	0
65	20231103	181200	39924450	25650	25650	25650	25650	0
66	20231103	181100	39924450	25650	25650	25650	25650	0
67	20231103	181000	39924450	25650	25650	25650	25650	0
68	20231103	180900	39924450	25650	25650	25650	25650	0
69	20231103	180800	39924450	25650	25650	25650	25650	0
70	20231103	180700	39924450	25650	25650	25650	25650	0
71	20231103	180600	39924450	25650	25650	25650	25650	0
72	20231103	180500	39924450	25650	25650	25650	25650	0
73	20231103	180400	39924450	25650	25650	25650	25650	0
74	20231103	180300	39924450	25650	25650	25650	25650	0
75	20231103	180200	39924450	25650	25650	25650	25650	0
76	20231103	180100	39924450	25650	25650	25650	25650	0
77	20231103	180000	39924450	25650	25650	25650	25650	0
78	20231103	175900	39924450	25650	25650	25650	25650	0
79	20231103	175800	39924450	25650	25650	25650	25650	0
80	20231103	175700	39924450	25650	25650	25650	25650	0
81	20231103	175600	39924450	25650	25650	25650	25650	0
82	20231103	175500	39924450	25650	25650	25650	25650	0
83	20231103	175400	39924450	25650	25650	25650	25650	0
84	20231103	175300	39924450	25650	25650	25650	25650	0
85	20231103	175200	39924450	25650	25650	25650	25650	0
86	20231103	175100	39924450	25650	25650	25650	25650	0
87	20231103	175000	39924450	25650	25650	25650	25650	0
88	20231103	174900	39924450	25650	25650	25650	25650	0
89	20231103	174800	39924450	25650	25650	25650	25650	0
90	20231103	174700	39924450	25650	25650	25650	25650	0
91	20231103	174600	39924450	25650	25650	25650	25650	0
92	20231103	174500	39924450	25650	25650	25650	25650	5
93	20231103	174400	39924450	25650	25650	25650	25650	0
94	20231103	174300	39924450	25650	25650	25650	25650	0
95	20231103	174200	39924450	25650	25650	25650	25650	0
96	20231103	174100	39924450	25650	25650	25650	25650	0
97	20231103	174000	39924450	25650	25650	25650	25650	0
98	20231103	173900	39924450	25650	25650	25650	25650	0
99	20231103	173800	39924450	25650	25650	25650	25650	0
100	20231103	173700	39924450	25650	25650	25650	25650	0
101	20231103	173600	39924450	25650	25650	25650	25650	0
102	20231103	173500	39924450	25650	25650	25650	25650	0
103	20231103	173400	39924450	25650	25650	25650	25650	0
104	20231103	173300	39924450	25650	25650	25650	25650	0
105	20231103	173200	39924450	25650	25650	25650	25650	0
106	20231103	173100	39924450	25650	25650	25650	25650	0
107	20231103	173000	39924450	25650	25650	25650	25650	0
108	20231103	172900	39924450	25650	25650	25650	25650	0
109	20231103	172800	39924450	25650	25650	25650	25650	0
110	20231103	172700	39924450	25650	25650	25650	25650	0
111	20231103	172600	39924450	25650	25650	25650	25650	0
112	20231103	172500	39924450	25650	25650	25650	25650	0
113	20231103	172400	39924450	25650	25650	25650	25650	0
114	20231103	172300	39924450	25650	25650	25650	25650	0
115	20231103	172200	39924450	25650	25650	25650	25650	0
116	20231103	172100	39924450	25650	25650	25650	25650	0
117	20231103	172000	39924450	25650	25650	25650	25650	0
118	20231103	171900	39924450	25650	25650	25650	25650	0
119	20231103	171800	39924450	25650	25650	25650	25650	0
120	20231103	171700	39924450	25650	25650	25650	25650	0
121	20231103	171600	39924450	25650	25650	25650	25650	0
122	20231103	171500	39924450	25650	25650	25650	25650	5
123	20231103	171400	39924450	25650	25650	25650	25650	0
124	20231103	171300	39924450	25650	25650	25650	25650	0
125	20231103	171200	39924450	25650	25650	25650	25650	0
126	20231103	171100	39924450	25650	25650	25650	25650	0
127	20231103	171000	39924450	25650	25650	25650	25650	0
128	20231103	170900	39924450	25650	25650	25650	25650	0
129	20231103	170800	39924450	25650	25650	25650	25650	0
130	20231103	170700	39924450	25650	25650	25650	25650	0
131	20231103	170600	39924450	25650	25650	25650	25650	0
132	20231103	170500	39924450	25650	25650	25650	25650	0
133	20231103	170400	39924450	25650	25650	25650	25650	0
134	20231103	170300	39924450	25650	25650	25650	25650	0
135	20231103	170200	39924450	25650	25650	25650	25650	0
136	20231103	170100	39924450	25650	25650	25650	25650	0
137	20231103	170000	39924450	25650	25650	25650	25650	0
138	20231103	165900	39924450	25650	25650	25650	25650	0
139	20231103	165800	39924450	25650	25650	25650	25650	0
140	20231103	165700	39924450	25650	25650	25650	25650	0
141	20231103	165600	39924450	25650	25650	25650	25650	0
142	20231103	165500	39924450	25650	25650	25650	25650	0
143	20231103	165400	39924450	25650	25650	25650	25650	0
144	20231103	165300	39924450	25650	25650	25650	25650	0
145	20231103	165200	39924450	25650	25650	25650	25650	0
146	20231103	165100	39924450	25650	25650	25650	25650	0
147	20231103	165000	39924450	25650	25650	25650	25650	0
148	20231103	164900	39924450	25650	25650	25650	25650	0
149	20231103	164800	39924450	25650	25650	25650	25650	0
150	20231103	164700	39924450	25650	25650	25650	25650	0
151	20231103	164600	39924450	25650	25650	25650	25650	0
152	20231103	164500	39924450	25650	25650	25650	25650	5
153	20231103	164400	39924450	25650	25650	25650	25650	0
154	20231103	164300	39924450	25650	25650	25650	25650	0
155	20231103	164200	39924450	25650	25650	25650	25650	0
156	20231103	164100	39924450	25650	25650	25650	25650	0
157	20231103	164000	39924450	25650	25650	25650	25650	0
158	20231103	163900	39924450	25650	25650	25650	25650	0
159	20231103	163800	39924450	25650	25650	25650	25650	0
160	20231103	163700	39924450	25650	25650	25650	25650	0
161	20231103	163600	39924450	25650	25650	25650	25650	0
162	20231103	163500	39924450	25650	25650	25650	25650	0
163	20231103	163400	39924450	25650	25650	25650	25650	0
164	20231103	163300	39924450	25650	25650	25650	25650	0
165	20231103	163200	39924450	25650	25650	25650	25650	0
166	20231103	163100	39924450	25650	25650	25650	25650	0
167	20231103	163000	39924450	25650	25650	25650	25650	0
168	20231103	162900	39924450	25650	25650	25650	25650	0
169	20231103	162800	39924450	25650	25650	25650	25650	0
170	20231103	162700	39924450	25650	25650	25650	25650	0
171	20231103	162600	39924450	25650	25650	25650	25650	0
172	20231103	162500	39924450	25650	25650	25650	25650	0
173	20231103	162400	39924450	25650	25650	25650	25650	0
174	20231103	162300	39924450	25650	25650	25650	25650	0
175	20231103	162200	39924450	25650	25650	25650	25650	0
176	20231103	162100	39924450	25650	25650	25650	25650	0
177	20231103	162000	39924450	25650	25650	25650	25650	0
178	20231103	161900	39924450	25650	25650	25650	25650	0
179	20231103	161800	39924450	25650	25650	25650	25650	0
180	20231103	161700	39924450	25650	25650	25650	25650	0
181	20231103	161600	39924450	25650	25650	25650	25650	0
182	20231103	161500	39924450	25650	25650	25650	25650	5
183	20231103	161400	39924450	25650	25650	25650	25650	0
184	20231103	161300	39924450	25650	25650	25650	25650	0
185	20231103	161200	39924450	25650	25650	25650	25650	0
186	20231103	161100	39924450	25650	25650	25650	25650	0
187	20231103	161000	39924450	25650	25650	25650	25650	0
188	20231103	160900	39924450	25650	25650	25650	25650	0
189	20231103	160800	39924450	25650	25650	25650	25650	0
190	20231103	160700	39924450	25650	25650	25650	25650	0
191	20231103	160600	39924450	25650	25650	25650	25650	0
192	20231103	160500	39924450	25650	25650	25650	25650	0
193	20231103	160400	39924450	25650	25650	25650	25650	0
194	20231103	160300	39924450	25650	25650	25650	25650	0
195	20231103	160200	39924450	25650	25650	25650	25650	0
196	20231103	160100	39924450	25650	25650	25650	25650	0
197	20231103	160000	39924450	25650	25650	25650	25650	0
198	20231103	155900	39924450	25650	25650	25650	25650	0
199	20231103	155800	39924450	25650	25650	25650	25650	0
200	20231103	155700	39924450	25650	25650	25650	25650	0
201	20231103	155600	39924450	25650	25650	25650	25650	0
202	20231103	155500	39924450	25650	25650	25650	25650	0
203	20231103	155400	39924450	25650	25650	25650	25650	0
204	20231103	155300	39924450	25650	25650	25650	25650	0
205	20231103	155200	39924450	25650	25650	25650	25650	0
206	20231103	155100	39924450	25650	25650	25650	25650	0
207	20231103	155000	39924450	25650	25650	25650	25650	0
208	20231103	154900	39924450	25650	25650	25650	25650	0
209	20231103	154800	39924450	25650	25650	25650	25650	0
210	20231103	154700	39924450	25650	25650	25650	25650	0
211	20231103	154600	39924450	25650	25650	25650	25650	0
212	20231103	154500	39924450	25650	25650	25650	25650	5
213	20231103	154400	39924450	25650	25650	25650	25650	0
214	20231103	154300	39924450	25650	25650	25650	25650	0
215	20231103	154200	39924450	25650	25650	25650	25650	0
216	20231103	154100	39924450	25650	25650	25650	25650	0
217	20231103	154000	39924450	25650	25650	25650	25650	0
218	20231103	153900	39924450	25650	25650	25650	25650	0
219	20231103	153800	39924450	25650	25650	25650	25650	0
220	20231103	153700	39924450	25650	25650	25650	25650	0
221	20231103	153600	39924450	25650	25650	25650	25650	0
222	20231103	153500	39924450	25650	25650	25650	25650	0
223	20231103	153400	39924450	25650	25650	25650	25650	0
224	20231103	153300	39924450	25650	25650	25650	25650	0
225	20231103	153200	39924450	25650	25650	25650	25650	0
226	20231103	153100	39924450	25650	25650	25650	25650	0
227	20231103	153000	39924450	25650	25650	25650	25650	5
228	20231103	152900	39796200	25600	25600	25600	25600	0
229	20231103	152800	39796200	25600	25600	25600	25600	0
230	20231103	152700	39796200	25600	25600	25600	25600	0
231	20231103	152600	39796200	25600	25600	25600	25600	0
232	20231103	152500	39796200	25600	25600	25600	25600	0
233	20231103	152400	39796200	25600	25600	25600	25600	0
234	20231103	152300	39796200	25600	25600	25600	25600	0
235	20231103	152200	39796200	25600	25600	25600	25600	0
236	20231103	152100	39796200	25600	25600	25600	25600	0
237	20231103	152000	39796200	25600	25600	25600	25600	0
238	20231103	151900	39796200	25600	25600	25600	25600	2
239	20231103	151800	39745000	25600	25600	25600	25600	0
240	20231103	151700	39745000	25600	25600	25600	25600	9
241	20231103	151600	39514600	25600	25600	25600	25600	3
242	20231103	151500	39437800	25650	25650	25650	25650	1
243	20231103	151400	39412150	25600	25600	25600	25600	2
244	20231103	151300	39360950	25600	25600	25600	25600	0
245	20231103	151200	39360950	25600	25600	25600	25600	5
246	20231103	151100	39232950	25600	25600	25600	25600	0
247	20231103	151000	39232950	25600	25600	25600	25600	0
248	20231103	150900	39232950	25600	25600	25600	25600	0
249	20231103	150800	39232950	25600	25600	25600	25600	0
250	20231103	150700	39232950	25600	25600	25600	25600	0
251	20231103	150600	39232950	25600	25600	25600	25600	0
252	20231103	150500	39232950	25600	25600	25600	25600	8
253	20231103	150400	39028150	25650	25650	25650	25650	0
254	20231103	150300	39028150	25650	25650	25650	25650	0
255	20231103	150200	39028150	25650	25650	25650	25650	0
256	20231103	150100	39028150	25650	25650	25650	25650	0
257	20231103	150000	39028150	25650	25650	25650	25650	0
258	20231103	145900	39028150	25650	25650	25650	25650	3
259	20231103	145800	38951200	25600	25600	25600	25600	0
260	20231103	145700	38951200	25600	25600	25600	25600	0
261	20231103	145600	38951200	25600	25600	25600	25600	0
262	20231103	145500	38951200	25600	25600	25600	25600	11
263	20231103	145400	38669600	25600	25600	25600	25600	0
264	20231103	145300	38669600	25600	25600	25600	25600	0
265	20231103	145200	38669600	25600	25600	25600	25600	0
266	20231103	145100	38669600	25600	25600	25600	25600	0
267	20231103	145000	38669600	25600	25600	25600	25600	0
268	20231103	144900	38669600	25600	25600	25600	25600	0
269	20231103	144800	38669600	25600	25600	25600	25600	9
270	20231103	144700	38439200	25600	25600	25600	25600	0
271	20231103	144600	38439200	25600	25600	25600	25600	0
272	20231103	144500	38439200	25600	25600	25600	25600	0
273	20231103	144400	38439200	25600	25600	25600	25600	0
274	20231103	144300	38439200	25600	25600	25600	25600	0
275	20231103	144200	38439200	25600	25600	25600	25600	0
276	20231103	144100	38439200	25600	25600	25600	25600	0
277	20231103	144000	38439200	25600	25600	25600	25600	9
278	20231103	143900	38208800	25700	25700	25700	25700	0
279	20231103	143800	38208800	25700	25700	25700	25700	0
280	20231103	143700	38208800	25700	25700	25700	25700	0
281	20231103	143600	38208800	25700	25700	25700	25700	0
282	20231103	143500	38208800	25700	25700	25700	25700	0
283	20231103	143400	38208800	25700	25700	25700	25700	0
284	20231103	143300	38208800	25700	25700	25700	25700	0
285	20231103	143200	38208800	25700	25700	25700	25700	0
286	20231103	143100	38208800	25700	25700	25700	25700	0
287	20231103	143000	38208800	25700	25700	25700	25700	0
288	20231103	142900	38208800	25700	25700	25700	25700	0
289	20231103	142800	38208800	25700	25700	25700	25700	0
290	20231103	142700	38208800	25700	25700	25700	25700	0
291	20231103	142600	38208800	25700	25700	25700	25700	0
292	20231103	142500	38208800	25700	25700	25700	25700	0
293	20231103	142400	38208800	25700	25700	25700	25700	0
294	20231103	142300	38208800	25700	25700	25700	25700	0
295	20231103	142200	38208800	25700	25700	25700	25700	0
296	20231103	142100	38208800	25700	25700	25700	25700	0
297	20231103	142000	38208800	25700	25700	25700	25700	0
298	20231103	141900	38208800	25700	25700	25700	25700	0
299	20231103	141800	38208800	25700	25700	25700	25700	0
300	20231103	141700	38208800	25700	25700	25700	25700	0
301	20231103	141600	38208800	25700	25700	25700	25700	0
302	20231103	141500	38208800	25700	25700	25700	25700	0
303	20231103	141400	38208800	25700	25700	25700	25700	0
304	20231103	141300	38208800	25700	25700	25700	25700	0
305	20231103	141200	38208800	25700	25700	25700	25700	0
306	20231103	141100	38208800	25700	25700	25700	25700	0
307	20231103	141000	38208800	25700	25700	25700	25700	0
308	20231103	140900	38208800	25700	25700	25700	25700	0
309	20231103	140800	38208800	25700	25700	25700	25700	0
310	20231103	140700	38208800	25700	25700	25700	25700	0
311	20231103	140600	38208800	25700	25700	25700	25700	0
312	20231103	140500	38208800	25700	25700	25700	25700	0
313	20231103	140400	38208800	25700	25700	25700	25700	0
314	20231103	140300	38208800	25700	25700	25700	25700	0
315	20231103	140200	38208800	25700	25700	25700	25700	0
316	20231103	140100	38208800	25700	25700	25700	25700	0
317	20231103	140000	38208800	25700	25700	25700	25700	0
318	20231103	135900	38208800	25700	25700	25700	25700	0
319	20231103	135800	38208800	25700	25700	25700	25700	0
320	20231103	135700	38208800	25700	25700	25700	25700	0
321	20231103	135600	38208800	25700	25700	25700	25700	0
322	20231103	135500	38208800	25700	25700	25700	25700	0
323	20231103	135400	38208800	25700	25700	25700	25700	0
324	20231103	135300	38208800	25700	25700	25700	25700	200
325	20231103	135200	33068800	25600	25600	25600	25600	0
326	20231103	135100	33068800	25600	25600	25600	25600	0
327	20231103	135000	33068800	25600	25600	25600	25600	0
328	20231103	134900	33068800	25600	25600	25600	25600	0
329	20231103	134800	33068800	25600	25600	25600	25600	0
330	20231103	134700	33068800	25600	25600	25600	25600	0
331	20231103	134600	33068800	25600	25600	25600	25600	0
332	20231103	134500	33068800	25600	25600	25600	25600	0
333	20231103	134400	33068800	25600	25600	25600	25600	0
334	20231103	134300	33068800	25600	25600	25600	25600	0
335	20231103	134200	33068800	25600	25600	25600	25600	0
336	20231103	134100	33068800	25600	25600	25600	25600	0
337	20231103	134000	33068800	25600	25600	25600	25600	10
338	20231103	133900	32812800	25650	25650	25650	25650	0
339	20231103	133800	32812800	25650	25650	25650	25650	0
340	20231103	133700	32812800	25650	25650	25650	25650	0
341	20231103	133600	32812800	25650	25650	25650	25650	0
342	20231103	133500	32812800	25650	25650	25650	25650	4
343	20231103	133400	32710200	25650	25650	25650	25650	0
344	20231103	133300	32710200	25650	25650	25650	25650	0
345	20231103	133200	32710200	25650	25650	25650	25650	0
346	20231103	133100	32710200	25650	25650	25650	25650	0
347	20231103	133000	32710200	25650	25650	25650	25650	0
348	20231103	132900	32710200	25650	25650	25650	25650	0
349	20231103	132800	32710200	25650	25650	25650	25650	0
350	20231103	132700	32710200	25650	25650	25650	25650	99
351	20231103	132600	30170850	25650	25650	25650	25650	0
352	20231103	132500	30170850	25650	25650	25650	25650	0
353	20231103	132400	30170850	25650	25650	25650	25650	0
354	20231103	132300	30170850	25650	25650	25650	25650	0
355	20231103	132200	30170850	25650	25650	25650	25650	0
356	20231103	132100	30170850	25650	25650	25650	25650	1
357	20231103	132000	30145200	25700	25700	25700	25700	0
358	20231103	131900	30145200	25700	25700	25700	25700	0
359	20231103	131800	30145200	25700	25700	25700	25700	0
360	20231103	131700	30145200	25700	25700	25700	25700	0
361	20231103	131600	30145200	25700	25700	25700	25700	0
362	20231103	131500	30145200	25700	25700	25700	25700	0
363	20231103	131400	30145200	25700	25700	25700	25700	0
364	20231103	131300	30145200	25700	25700	25700	25700	0
365	20231103	131200	30145200	25700	25700	25700	25700	0
366	20231103	131100	30145200	25700	25700	25700	25700	0
367	20231103	131000	30145200	25700	25700	25700	25700	0
368	20231103	130900	30145200	25700	25700	25700	25700	0
369	20231103	130800	30145200	25700	25700	25700	25700	0
370	20231103	130700	30145200	25700	25700	25700	25700	0
371	20231103	130600	30145200	25700	25700	25700	25700	0
372	20231103	130500	30145200	25700	25700	25700	25700	0
373	20231103	130400	30145200	25700	25700	25700	25700	0
374	20231103	130300	30145200	25700	25700	25700	25700	0
375	20231103	130200	30145200	25700	25700	25700	25700	0
376	20231103	130100	30145200	25700	25700	25700	25700	0
377	20231103	130000	30145200	25700	25700	25700	25700	0
378	20231103	125900	30145200	25700	25700	25700	25700	0
379	20231103	125800	30145200	25700	25700	25700	25700	0
380	20231103	125700	30145200	25700	25700	25700	25700	0
381	20231103	125600	30145200	25700	25700	25700	25700	0
382	20231103	125500	30145200	25700	25700	25700	25700	200
383	20231103	125400	25005200	25600	25600	25600	25600	0
384	20231103	125300	25005200	25600	25600	25600	25600	0
385	20231103	125200	25005200	25600	25600	25600	25600	0
386	20231103	125100	25005200	25600	25600	25600	25600	0
387	20231103	125000	25005200	25600	25600	25600	25600	0
388	20231103	124900	25005200	25600	25600	25600	25600	0
389	20231103	124800	25005200	25600	25600	25600	25600	0
390	20231103	124700	25005200	25600	25600	25600	25600	5
391	20231103	124600	24877200	25600	25600	25600	25600	0
392	20231103	124500	24877200	25600	25600	25600	25600	0
393	20231103	124400	24877200	25600	25600	25600	25600	0
394	20231103	124300	24877200	25600	25600	25600	25600	0
395	20231103	124200	24877200	25600	25600	25600	25600	0
396	20231103	124100	24877200	25600	25600	25600	25600	0
397	20231103	124000	24877200	25600	25600	25600	25600	0
398	20231103	123900	24877200	25600	25600	25600	25600	0
399	20231103	123800	24877200	25600	25600	25600	25600	0
400	20231103	123700	24877200	25600	25600	25600	25600	0
401	20231103	123600	24877200	25600	25600	25600	25600	0
402	20231103	123500	24877200	25600	25600	25600	25600	0
403	20231103	123400	24877200	25600	25600	25600	25600	0
404	20231103	123300	24877200	25600	25600	25600	25600	0
405	20231103	123200	24877200	25600	25600	25600	25600	0
406	20231103	123100	24877200	25600	25600	25600	25600	7
407	20231103	123000	24698000	25700	25700	25700	25700	0
408	20231103	122900	24698000	25700	25700	25700	25700	0
409	20231103	122800	24698000	25700	25700	25700	25700	0
410	20231103	122700	24698000	25700	25700	25700	25700	0
411	20231103	122600	24698000	25700	25700	25700	25700	0
412	20231103	122500	24698000	25700	25700	25700	25700	0
413	20231103	122400	24698000	25700	25700	25700	25700	0
414	20231103	122300	24698000	25700	25700	25700	25700	5
415	20231103	122200	24569500	25700	25700	25700	25700	0
416	20231103	122100	24569500	25700	25700	25700	25700	0
417	20231103	122000	24569500	25700	25700	25700	25700	0
418	20231103	121900	24569500	25700	25700	25700	25700	0
419	20231103	121800	24569500	25700	25700	25700	25700	0
420	20231103	121700	24569500	25700	25700	25700	25700	0
421	20231103	121600	24569500	25700	25700	25700	25700	0
422	20231103	121500	24569500	25700	25700	25700	25700	0
423	20231103	121400	24569500	25700	25700	25700	25700	0
424	20231103	121300	24569500	25700	25700	25700	25700	0
425	20231103	121200	24569500	25700	25700	25700	25700	0
426	20231103	121100	24569500	25700	25700	25700	25700	1
427	20231103	121000	24543800	25700	25700	25700	25700	0
428	20231103	120900	24543800	25700	25700	25700	25700	0
429	20231103	120800	24543800	25700	25700	25700	25700	0
430	20231103	120700	24543800	25700	25700	25700	25700	0
431	20231103	120600	24543800	25700	25700	25700	25700	0
432	20231103	120500	24543800	25700	25700	25700	25700	0
433	20231103	120400	24543800	25700	25700	25700	25700	0
434	20231103	120300	24543800	25700	25700	25700	25700	0
435	20231103	120200	24543800	25700	25700	25700	25700	0
436	20231103	120100	24543800	25700	25700	25700	25700	0
437	20231103	120000	24543800	25700	25700	25700	25700	1
438	20231103	115900	24518100	25700	25700	25700	25700	0
439	20231103	115800	24518100	25700	25700	25700	25700	0
440	20231103	115700	24518100	25700	25700	25700	25700	0
441	20231103	115600	24518100	25700	25700	25700	25700	0
442	20231103	115500	24518100	25700	25700	25700	25700	0
443	20231103	115400	24518100	25700	25700	25700	25700	0
444	20231103	115300	24518100	25700	25700	25700	25700	0
445	20231103	115200	24518100	25700	25700	25700	25700	0
446	20231103	115100	24518100	25700	25700	25700	25700	0
447	20231103	115000	24518100	25700	25700	25700	25700	0
448	20231103	114900	24518100	25700	25700	25700	25700	0
449	20231103	114800	24518100	25700	25700	25700	25700	0
450	20231103	114700	24518100	25700	25700	25700	25700	0
451	20231103	114600	24518100	25700	25700	25700	25700	0
452	20231103	114500	24518100	25700	25700	25700	25700	0
453	20231103	114400	24518100	25700	25700	25700	25700	0
454	20231103	114300	24518100	25700	25700	25700	25700	0
455	20231103	114200	24518100	25700	25700	25700	25700	0
456	20231103	114100	24518100	25700	25700	25700	25700	0
457	20231103	114000	24518100	25700	25700	25700	25700	0
458	20231103	113900	24518100	25700	25700	25700	25700	0
459	20231103	113800	24518100	25700	25700	25700	25700	0
460	20231103	113700	24518100	25700	25700	25700	25700	0
461	20231103	113600	24518100	25700	25700	25700	25700	0
462	20231103	113500	24518100	25700	25700	25700	25700	0
463	20231103	113400	24518100	25700	25700	25700	25700	0
464	20231103	113300	24518100	25700	25700	25700	25700	0
465	20231103	113200	24518100	25700	25700	25700	25700	0
466	20231103	113100	24518100	25700	25700	25700	25700	0
467	20231103	113000	24518100	25700	25700	25700	25700	0
468	20231103	112900	24518100	25700	25700	25700	25700	0
469	20231103	112800	24518100	25700	25700	25700	25700	0
470	20231103	112700	24518100	25700	25700	25700	25700	0
471	20231103	112600	24518100	25700	25700	25700	25700	0
472	20231103	112500	24518100	25700	25700	25700	25700	0
473	20231103	112400	24518100	25700	25700	25700	25700	1
474	20231103	112300	24492400	25600	25600	25600	25600	52
475	20231103	112200	23161200	25600	25600	25600	25600	0
476	20231103	112100	23161200	25600	25600	25600	25600	0
477	20231103	112000	23161200	25600	25600	25600	25600	0
478	20231103	111900	23161200	25600	25600	25600	25600	0
479	20231103	111800	23161200	25600	25600	25600	25600	0
480	20231103	111700	23161200	25600	25600	25600	25600	0
481	20231103	111600	23161200	25600	25600	25600	25600	0
482	20231103	111500	23161200	25600	25600	25600	25600	0
483	20231103	111400	23161200	25600	25600	25600	25600	0
484	20231103	111300	23161200	25600	25600	25600	25600	0
485	20231103	111200	23161200	25600	25600	25600	25600	7
486	20231103	111100	22982000	25600	25600	25600	25600	10
487	20231103	111000	22726000	25550	25550	25550	25550	0
488	20231103	110900	22726000	25550	25550	25550	25550	10
489	20231103	110800	22470500	25600	25600	25600	25600	1
490	20231103	110700	22444900	25600	25600	25600	25600	0
491	20231103	110600	22444900	25600	25600	25600	25600	55
492	20231103	110500	21036900	25550	25550	25550	25550	0
493	20231103	110400	21036900	25550	25550	25550	25550	0
494	20231103	110300	21036900	25550	25550	25550	25550	0
495	20231103	110200	21036900	25550	25550	25550	25550	0
496	20231103	110100	21036900	25550	25550	25550	25550	0
497	20231103	110000	21036900	25550	25550	25550	25550	0
498	20231103	105900	21036900	25550	25550	25550	25550	0
499	20231103	105800	21036900	25550	25550	25550	25550	0
500	20231103	105700	21036900	25550	25550	25550	25550	0
501	20231103	105600	21036900	25550	25550	25550	25550	0
502	20231103	105500	21036900	25550	25550	25550	25550	0
503	20231103	105400	21036900	25550	25550	25550	25550	0
504	20231103	105300	21036900	25550	25550	25550	25550	0
505	20231103	105200	21036900	25550	25550	25550	25550	11
506	20231103	105100	20755850	25600	25600	25600	25600	7
507	20231103	105000	20576650	25600	25600	25600	25600	0
508	20231103	104900	20576650	25600	25600	25600	25600	90
509	20231103	104800	18272650	25600	25600	25600	25600	0
510	20231103	104700	18272650	25600	25600	25600	25600	0
511	20231103	104600	18272650	25600	25600	25600	25600	0
512	20231103	104500	18272650	25600	25600	25600	25600	0
513	20231103	104400	18272650	25600	25600	25600	25600	0
514	20231103	104300	18272650	25600	25600	25600	25600	0
515	20231103	104200	18272650	25600	25600	25600	25600	0
516	20231103	104100	18272650	25600	25600	25600	25600	0
517	20231103	104000	18272650	25600	25600	25600	25600	0
518	20231103	103900	18272650	25600	25600	25600	25600	0
519	20231103	103800	18272650	25600	25600	25600	25600	0
520	20231103	103700	18272650	25600	25600	25600	25600	0
521	20231103	103600	18272650	25600	25600	25600	25600	0
522	20231103	103500	18272650	25600	25600	25600	25600	0
523	20231103	103400	18272650	25600	25600	25600	25600	0
524	20231103	103300	18272650	25600	25600	25600	25600	0
525	20231103	103200	18272650	25600	25600	25600	25600	0
526	20231103	103100	18272650	25600	25600	25600	25600	0
527	20231103	103000	18272650	25600	25600	25600	25600	0
528	20231103	102900	18272650	25600	25600	25600	25600	0
529	20231103	102800	18272650	25600	25600	25600	25600	0
530	20231103	102700	18272650	25600	25600	25600	25600	0
531	20231103	102600	18272650	25600	25600	25600	25600	0
532	20231103	102500	18272650	25600	25600	25600	25600	0
533	20231103	102400	18272650	25600	25600	25600	25600	2
534	20231103	102300	18221450	25550	25550	25550	25550	0
535	20231103	102200	18221450	25550	25550	25550	25550	0
536	20231103	102100	18221450	25550	25650	25650	25550	95
537	20231103	102000	15789600	25650	25650	25650	25650	0
538	20231103	101900	15789600	25650	25650	25650	25650	0
539	20231103	101800	15789600	25650	25650	25650	25650	0
540	20231103	101700	15789600	25650	25650	25650	25650	0
541	20231103	101600	15789600	25650	25650	25650	25650	0
542	20231103	101500	15789600	25650	25650	25650	25650	0
543	20231103	101400	15789600	25650	25650	25650	25650	0
544	20231103	101300	15789600	25650	25650	25650	25650	0
545	20231103	101200	15789600	25650	25650	25650	25650	0
546	20231103	101100	15789600	25650	25650	25650	25650	0
547	20231103	101000	15789600	25650	25700	25700	25650	2
548	20231103	100900	15738250	25650	25650	25650	25650	0
549	20231103	100800	15738250	25650	25650	25650	25650	0
550	20231103	100700	15738250	25650	25650	25650	25650	0
551	20231103	100600	15738250	25650	25650	25650	25650	2
552	20231103	100500	15686950	25650	25650	25650	25650	0
553	20231103	100400	15686950	25650	25650	25650	25650	0
554	20231103	100300	15686950	25650	25650	25650	25650	0
555	20231103	100200	15686950	25650	25650	25650	25650	2
556	20231103	100100	15635650	25650	25650	25650	25650	0
557	20231103	100000	15635650	25650	25650	25650	25650	0
558	20231103	095900	15635650	25650	25650	25650	25650	0
559	20231103	095800	15635650	25650	25650	25650	25650	0
560	20231103	095700	15635650	25650	25650	25650	25650	0
561	20231103	095600	15635650	25650	25650	25650	25650	12
562	20231103	095500	15327850	25700	25700	25700	25700	0
563	20231103	095400	15327850	25700	25700	25700	25700	0
564	20231103	095300	15327850	25700	25700	25700	25700	80
565	20231103	095200	13271850	25700	25700	25700	25700	0
566	20231103	095100	13271850	25700	25700	25700	25700	0
567	20231103	095000	13271850	25700	25700	25700	25700	0
568	20231103	094900	13271850	25700	25700	25700	25700	0
569	20231103	094800	13271850	25700	25700	25700	25700	0
570	20231103	094700	13271850	25700	25700	25700	25700	0
571	20231103	094600	13271850	25700	25700	25700	25700	5
572	20231103	094500	13143350	25700	25700	25700	25700	0
573	20231103	094400	13143350	25700	25700	25700	25700	9
574	20231103	094300	12912050	25700	25700	25700	25700	0
575	20231103	094200	12912050	25700	25700	25700	25700	31
576	20231103	094100	12115350	25700	25700	25700	25700	0
577	20231103	094000	12115350	25700	25700	25700	25700	4
578	20231103	093900	12012550	25700	25700	25700	25700	0
579	20231103	093800	12012550	25700	25700	25700	25700	0
580	20231103	093700	12012550	25700	25700	25700	25700	1
581	20231103	093600	11986850	25700	25700	25700	25700	0
582	20231103	093500	11986850	25700	25700	25700	25700	1
583	20231103	093400	11961150	25700	25700	25700	25700	1
584	20231103	093300	11935450	25700	25700	25700	25700	0
585	20231103	093200	11935450	25700	25700	25700	25700	0
586	20231103	093100	11935450	25700	25700	25700	25700	1
587	20231103	093000	11909750	25700	25700	25700	25700	0
588	20231103	092900	11909750	25700	25700	25700	25700	0
589	20231103	092800	11909750	25700	25700	25700	25700	0
590	20231103	092700	11909750	25700	25700	25700	25700	0
591	20231103	092600	11909750	25700	25700	25700	25700	0
592	20231103	092500	11909750	25700	25700	25700	25700	43
593	20231103	092400	10804650	25750	25750	25750	25750	0
594	20231103	092300	10804650	25750	25750	25750	25750	0
595	20231103	092200	10804650	25750	25750	25750	25750	0
596	20231103	092100	10804650	25750	25750	25750	25750	1
597	20231103	092000	10778900	25650	25650	25650	25650	0
598	20231103	091900	10778900	25650	25650	25650	25650	0
599	20231103	091800	10778900	25650	25650	25650	25650	0
600	20231103	091700	10778900	25650	25650	25650	25650	0
601	20231103	091600	10778900	25650	25650	25650	25650	27
602	20231103	091500	10086350	25650	25650	25650	25650	0
603	20231103	091400	10086350	25650	25650	25650	25650	0
604	20231103	091300	10086350	25650	25650	25650	25650	0
605	20231103	091200	10086350	25650	25650	25650	25650	5
606	20231103	091100	9958100	25650	25650	25650	25650	10
607	20231103	091000	9701600	25750	25750	25750	25750	0
608	20231103	090900	9701600	25750	25750	25750	25750	0
609	20231103	090800	9701600	25750	25750	25750	25750	0
610	20231103	090700	9701600	25750	25750	25750	25750	0
611	20231103	090600	9701600	25750	25750	25750	25750	1
612	20231103	090500	9675850	25600	25600	25600	25600	4
613	20231103	090400	9573450	25600	25600	25600	25600	0
614	20231103	090300	9573450	25600	25600	25600	25600	0
615	20231103	090200	9573450	25600	25600	25600	25600	3
616	20231103	090100	9496650	25600	25600	25600	25600	351
617	20231103	090000	511050	25550	25600	25600	25550	20