KissMeData/018120/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	190200	33759500	15980	15980	15980	15980	200
3	20231103	190100	33759500	15980	15980	15980	15980	0
4	20231103	190000	33759500	15980	15980	15980	15980	0
5	20231103	185900	33759500	15980	15980	15980	15980	0
6	20231103	185800	33759500	15980	15980	15980	15980	0
7	20231103	185700	33759500	15980	15980	15980	15980	0
8	20231103	185600	33759500	15980	15980	15980	15980	0
9	20231103	185500	33759500	15980	15980	15980	15980	0
10	20231103	185400	33759500	15980	15980	15980	15980	0
11	20231103	185300	33759500	15980	15980	15980	15980	0
12	20231103	185200	33759500	15980	15980	15980	15980	0
13	20231103	185100	33759500	15980	15980	15980	15980	0
14	20231103	185000	33759500	15980	15980	15980	15980	0
15	20231103	184900	33759500	15980	15980	15980	15980	0
16	20231103	184800	33759500	15980	15980	15980	15980	0
17	20231103	184700	33759500	15980	15980	15980	15980	0
18	20231103	184600	33759500	15980	15980	15980	15980	0
19	20231103	184500	33759500	15980	15980	15980	15980	0
20	20231103	184400	33759500	15980	15980	15980	15980	0
21	20231103	184300	33759500	15980	15980	15980	15980	0
22	20231103	184200	33759500	15980	15980	15980	15980	0
23	20231103	184100	33759500	15980	15980	15980	15980	0
24	20231103	184000	33759500	15980	15980	15980	15980	0
25	20231103	183900	33759500	15980	15980	15980	15980	0
26	20231103	183800	33759500	15980	15980	15980	15980	0
27	20231103	183700	33759500	15980	15980	15980	15980	0
28	20231103	183600	33759500	15980	15980	15980	15980	0
29	20231103	183500	33759500	15980	15980	15980	15980	0
30	20231103	183400	33759500	15980	15980	15980	15980	0
31	20231103	183300	33759500	15980	15980	15980	15980	0
32	20231103	183200	33759500	15980	15980	15980	15980	200
33	20231103	183100	33759500	15980	15980	15980	15980	0
34	20231103	183000	33759500	15980	15980	15980	15980	0
35	20231103	182900	33759500	15980	15980	15980	15980	0
36	20231103	182800	33759500	15980	15980	15980	15980	0
37	20231103	182700	33759500	15980	15980	15980	15980	0
38	20231103	182600	33759500	15980	15980	15980	15980	0
39	20231103	182500	33759500	15980	15980	15980	15980	0
40	20231103	182400	33759500	15980	15980	15980	15980	0
41	20231103	182300	33759500	15980	15980	15980	15980	0
42	20231103	182200	33759500	15980	15980	15980	15980	0
43	20231103	182100	33759500	15980	15980	15980	15980	0
44	20231103	182000	33759500	15980	15980	15980	15980	0
45	20231103	181900	33759500	15980	15980	15980	15980	0
46	20231103	181800	33759500	15980	15980	15980	15980	0
47	20231103	181700	33759500	15980	15980	15980	15980	0
48	20231103	181600	33759500	15980	15980	15980	15980	0
49	20231103	181500	33759500	15980	15980	15980	15980	0
50	20231103	181400	33759500	15980	15980	15980	15980	0
51	20231103	181300	33759500	15980	15980	15980	15980	0
52	20231103	181200	33759500	15980	15980	15980	15980	0
53	20231103	181100	33759500	15980	15980	15980	15980	0
54	20231103	181000	33759500	15980	15980	15980	15980	0
55	20231103	180900	33759500	15980	15980	15980	15980	0
56	20231103	180800	33759500	15980	15980	15980	15980	0
57	20231103	180700	33759500	15980	15980	15980	15980	0
58	20231103	180600	33759500	15980	15980	15980	15980	0
59	20231103	180500	33759500	15980	15980	15980	15980	0
60	20231103	180400	33759500	15980	15980	15980	15980	0
61	20231103	180300	33759500	15980	15980	15980	15980	0
62	20231103	180200	33759500	15980	15980	15980	15980	200
63	20231103	180100	33759500	15980	15980	15980	15980	0
64	20231103	180000	33759500	15980	15980	15980	15980	0
65	20231103	175900	33759500	15980	15980	15980	15980	0
66	20231103	175800	33759500	15980	15980	15980	15980	0
67	20231103	175700	33759500	15980	15980	15980	15980	0
68	20231103	175600	33759500	15980	15980	15980	15980	0
69	20231103	175500	33759500	15980	15980	15980	15980	0
70	20231103	175400	33759500	15980	15980	15980	15980	0
71	20231103	175300	33759500	15980	15980	15980	15980	0
72	20231103	175200	33759500	15980	15980	15980	15980	0
73	20231103	175100	33759500	15980	15980	15980	15980	0
74	20231103	175000	33759500	15980	15980	15980	15980	0
75	20231103	174900	33759500	15980	15980	15980	15980	0
76	20231103	174800	33759500	15980	15980	15980	15980	0
77	20231103	174700	33759500	15980	15980	15980	15980	0
78	20231103	174600	33759500	15980	15980	15980	15980	0
79	20231103	174500	33759500	15980	15980	15980	15980	0
80	20231103	174400	33759500	15980	15980	15980	15980	0
81	20231103	174300	33759500	15980	15980	15980	15980	0
82	20231103	174200	33759500	15980	15980	15980	15980	0
83	20231103	174100	33759500	15980	15980	15980	15980	0
84	20231103	174000	33759500	15980	15980	15980	15980	0
85	20231103	173900	33759500	15980	15980	15980	15980	0
86	20231103	173800	33759500	15980	15980	15980	15980	0
87	20231103	173700	33759500	15980	15980	15980	15980	0
88	20231103	173600	33759500	15980	15980	15980	15980	0
89	20231103	173500	33759500	15980	15980	15980	15980	0
90	20231103	173400	33759500	15980	15980	15980	15980	0
91	20231103	173300	33759500	15980	15980	15980	15980	0
92	20231103	173200	33759500	15980	15980	15980	15980	200
93	20231103	173100	33759500	15980	15980	15980	15980	0
94	20231103	173000	33759500	15980	15980	15980	15980	0
95	20231103	172900	33759500	15980	15980	15980	15980	0
96	20231103	172800	33759500	15980	15980	15980	15980	0
97	20231103	172700	33759500	15980	15980	15980	15980	0
98	20231103	172600	33759500	15980	15980	15980	15980	0
99	20231103	172500	33759500	15980	15980	15980	15980	0
100	20231103	172400	33759500	15980	15980	15980	15980	0
101	20231103	172300	33759500	15980	15980	15980	15980	0
102	20231103	172200	33759500	15980	15980	15980	15980	0
103	20231103	172100	33759500	15980	15980	15980	15980	0
104	20231103	172000	33759500	15980	15980	15980	15980	0
105	20231103	171900	33759500	15980	15980	15980	15980	0
106	20231103	171800	33759500	15980	15980	15980	15980	0
107	20231103	171700	33759500	15980	15980	15980	15980	0
108	20231103	171600	33759500	15980	15980	15980	15980	0
109	20231103	171500	33759500	15980	15980	15980	15980	0
110	20231103	171400	33759500	15980	15980	15980	15980	0
111	20231103	171300	33759500	15980	15980	15980	15980	0
112	20231103	171200	33759500	15980	15980	15980	15980	0
113	20231103	171100	33759500	15980	15980	15980	15980	0
114	20231103	171000	33759500	15980	15980	15980	15980	0
115	20231103	170900	33759500	15980	15980	15980	15980	0
116	20231103	170800	33759500	15980	15980	15980	15980	0
117	20231103	170700	33759500	15980	15980	15980	15980	0
118	20231103	170600	33759500	15980	15980	15980	15980	0
119	20231103	170500	33759500	15980	15980	15980	15980	0
120	20231103	170400	33759500	15980	15980	15980	15980	0
121	20231103	170300	33759500	15980	15980	15980	15980	0
122	20231103	170200	33759500	15980	15980	15980	15980	200
123	20231103	170100	33759500	15980	15980	15980	15980	0
124	20231103	170000	33759500	15980	15980	15980	15980	0
125	20231103	165900	33759500	15980	15980	15980	15980	0
126	20231103	165800	33759500	15980	15980	15980	15980	0
127	20231103	165700	33759500	15980	15980	15980	15980	0
128	20231103	165600	33759500	15980	15980	15980	15980	0
129	20231103	165500	33759500	15980	15980	15980	15980	0
130	20231103	165400	33759500	15980	15980	15980	15980	0
131	20231103	165300	33759500	15980	15980	15980	15980	0
132	20231103	165200	33759500	15980	15980	15980	15980	0
133	20231103	165100	33759500	15980	15980	15980	15980	0
134	20231103	165000	33759500	15980	15980	15980	15980	0
135	20231103	164900	33759500	15980	15980	15980	15980	0
136	20231103	164800	33759500	15980	15980	15980	15980	0
137	20231103	164700	33759500	15980	15980	15980	15980	0
138	20231103	164600	33759500	15980	15980	15980	15980	0
139	20231103	164500	33759500	15980	15980	15980	15980	0
140	20231103	164400	33759500	15980	15980	15980	15980	0
141	20231103	164300	33759500	15980	15980	15980	15980	0
142	20231103	164200	33759500	15980	15980	15980	15980	0
143	20231103	164100	33759500	15980	15980	15980	15980	0
144	20231103	164000	33759500	15980	15980	15980	15980	0
145	20231103	163900	33759500	15980	15980	15980	15980	0
146	20231103	163800	33759500	15980	15980	15980	15980	0
147	20231103	163700	33759500	15980	15980	15980	15980	0
148	20231103	163600	33759500	15980	15980	15980	15980	0
149	20231103	163500	33759500	15980	15980	15980	15980	0
150	20231103	163400	33759500	15980	15980	15980	15980	0
151	20231103	163300	33759500	15980	15980	15980	15980	0
152	20231103	163200	33759500	15980	15980	15980	15980	200
153	20231103	163100	33759500	15980	15980	15980	15980	0
154	20231103	163000	33759500	15980	15980	15980	15980	0
155	20231103	162900	33759500	15980	15980	15980	15980	0
156	20231103	162800	33759500	15980	15980	15980	15980	0
157	20231103	162700	33759500	15980	15980	15980	15980	0
158	20231103	162600	33759500	15980	15980	15980	15980	0
159	20231103	162500	33759500	15980	15980	15980	15980	0
160	20231103	162400	33759500	15980	15980	15980	15980	0
161	20231103	162300	33759500	15980	15980	15980	15980	0
162	20231103	162200	33759500	15980	15980	15980	15980	0
163	20231103	162100	33759500	15980	15980	15980	15980	0
164	20231103	162000	33759500	15980	15980	15980	15980	0
165	20231103	161900	33759500	15980	15980	15980	15980	0
166	20231103	161800	33759500	15980	15980	15980	15980	0
167	20231103	161700	33759500	15980	15980	15980	15980	0
168	20231103	161600	33759500	15980	15980	15980	15980	0
169	20231103	161500	33759500	15980	15980	15980	15980	0
170	20231103	161400	33759500	15980	15980	15980	15980	0
171	20231103	161300	33759500	15980	15980	15980	15980	0
172	20231103	161200	33759500	15980	15980	15980	15980	0
173	20231103	161100	33759500	15980	15980	15980	15980	0
174	20231103	161000	33759500	15980	15980	15980	15980	0
175	20231103	160900	33759500	15980	15980	15980	15980	0
176	20231103	160800	33759500	15980	15980	15980	15980	0
177	20231103	160700	33759500	15980	15980	15980	15980	0
178	20231103	160600	33759500	15980	15980	15980	15980	0
179	20231103	160500	33759500	15980	15980	15980	15980	0
180	20231103	160400	33759500	15980	15980	15980	15980	0
181	20231103	160300	33759500	15980	15980	15980	15980	0
182	20231103	160200	33759500	15980	15980	15980	15980	200
183	20231103	160100	33759500	15980	15980	15980	15980	0
184	20231103	160000	33759500	15980	15980	15980	15980	0
185	20231103	155900	33759500	15980	15980	15980	15980	0
186	20231103	155800	33759500	15980	15980	15980	15980	0
187	20231103	155700	33759500	15980	15980	15980	15980	0
188	20231103	155600	33759500	15980	15980	15980	15980	0
189	20231103	155500	33759500	15980	15980	15980	15980	0
190	20231103	155400	33759500	15980	15980	15980	15980	0
191	20231103	155300	33759500	15980	15980	15980	15980	0
192	20231103	155200	33759500	15980	15980	15980	15980	0
193	20231103	155100	33759500	15980	15980	15980	15980	0
194	20231103	155000	33759500	15980	15980	15980	15980	0
195	20231103	154900	33759500	15980	15980	15980	15980	0
196	20231103	154800	33759500	15980	15980	15980	15980	0
197	20231103	154700	33759500	15980	15980	15980	15980	0
198	20231103	154600	33759500	15980	15980	15980	15980	0
199	20231103	154500	33759500	15980	15980	15980	15980	0
200	20231103	154400	33759500	15980	15980	15980	15980	0
201	20231103	154300	33759500	15980	15980	15980	15980	0
202	20231103	154200	33759500	15980	15980	15980	15980	0
203	20231103	154100	33759500	15980	15980	15980	15980	0
204	20231103	154000	33759500	15980	15980	15980	15980	0
205	20231103	153900	33759500	15980	15980	15980	15980	0
206	20231103	153800	33759500	15980	15980	15980	15980	0
207	20231103	153700	33759500	15980	15980	15980	15980	0
208	20231103	153600	33759500	15980	15980	15980	15980	0
209	20231103	153500	33759500	15980	15980	15980	15980	0
210	20231103	153400	33759500	15980	15980	15980	15980	0
211	20231103	153300	33759500	15980	15980	15980	15980	0
212	20231103	153200	33759500	15980	15980	15980	15980	200
213	20231103	153100	33759500	15980	15980	15980	15980	0
214	20231103	153000	33759500	15980	15980	15980	15980	0
215	20231103	152900	33759500	15980	15980	15980	15980	0
216	20231103	152800	33759500	15980	15980	15980	15980	0
217	20231103	152700	33759500	15980	15980	15980	15980	0
218	20231103	152600	33759500	15980	15980	15980	15980	0
219	20231103	152500	33759500	15980	15980	15980	15980	0
220	20231103	152400	33759500	15980	15980	15980	15980	0
221	20231103	152300	33759500	15980	15980	15980	15980	0
222	20231103	152200	33759500	15980	15980	15980	15980	0
223	20231103	152100	33759500	15980	15980	15980	15980	0
224	20231103	152000	33759500	15980	15980	15980	15980	0
225	20231103	151900	33759500	15980	15980	15980	15980	0
226	20231103	151800	33759500	15980	15980	15980	15980	0
227	20231103	151700	33759500	15980	15980	15980	15980	0
228	20231103	151600	33759500	15980	15980	15980	15980	200
229	20231103	151500	30563500	15980	15980	15980	15980	0
230	20231103	151400	30563500	15980	15980	15980	15980	0
231	20231103	151300	30563500	15980	15980	15980	15980	0
232	20231103	151200	30563500	15980	15980	15980	15980	0
233	20231103	151100	30563500	15980	15980	15980	15980	0
234	20231103	151000	30563500	15980	15980	15980	15980	0
235	20231103	150900	30563500	15980	15980	15980	15980	0
236	20231103	150800	30563500	15980	15980	15980	15980	0
237	20231103	150700	30563500	15980	15980	15980	15980	0
238	20231103	150600	30563500	15980	15980	15980	15980	0
239	20231103	150500	30563500	15980	15980	15980	15980	0
240	20231103	150400	30563500	15980	15980	15980	15980	0
241	20231103	150300	30563500	15980	15980	15980	15980	0
242	20231103	150200	30563500	15980	15980	15980	15980	0
243	20231103	150100	30563500	15980	15980	15980	15980	0
244	20231103	150000	30563500	15980	15980	15980	15980	0
245	20231103	145900	30563500	15980	15980	15980	15980	0
246	20231103	145800	30563500	15980	15980	15980	15980	0
247	20231103	145700	30563500	15980	15980	15980	15980	0
248	20231103	145600	30563500	15980	15980	15980	15980	0
249	20231103	145500	30563500	15980	15980	15980	15980	0
250	20231103	145400	30563500	15980	15980	15980	15980	0
251	20231103	145300	30563500	15980	15980	15980	15980	0
252	20231103	145200	30563500	15980	15980	15980	15980	0
253	20231103	145100	30563500	15980	15980	15980	15980	0
254	20231103	145000	30563500	15980	15980	15980	15980	0
255	20231103	144900	30563500	15980	15980	15980	15980	0
256	20231103	144800	30563500	15980	15980	15980	15980	0
257	20231103	144700	30563500	15980	15980	15980	15980	0
258	20231103	144600	30563500	15980	15980	15980	15980	0
259	20231103	144500	30563500	15980	15980	15980	15980	0
260	20231103	144400	30563500	15980	15980	15980	15980	0
261	20231103	144300	30563500	15980	15980	15980	15980	0
262	20231103	144200	30563500	15980	15980	15980	15980	0
263	20231103	144100	30563500	15980	15980	15980	15980	0
264	20231103	144000	30563500	15980	15980	15980	15980	0
265	20231103	143900	30563500	15980	15980	15980	15980	0
266	20231103	143800	30563500	15980	15980	15980	15980	0
267	20231103	143700	30563500	15980	15980	15980	15980	0
268	20231103	143600	30563500	15980	15980	15980	15980	0
269	20231103	143500	30563500	15980	15980	15980	15980	0
270	20231103	143400	30563500	15980	15980	15980	15980	0
271	20231103	143300	30563500	15980	15980	15980	15980	0
272	20231103	143200	30563500	15980	15980	15980	15980	0
273	20231103	143100	30563500	15980	15980	15980	15980	0
274	20231103	143000	30563500	15980	15980	15980	15980	0
275	20231103	142900	30563500	15980	15980	15980	15980	0
276	20231103	142800	30563500	15980	15980	15980	15980	0
277	20231103	142700	30563500	15980	15980	15980	15980	0
278	20231103	142600	30563500	15980	15980	15980	15980	0
279	20231103	142500	30563500	15980	15980	15980	15980	0
280	20231103	142400	30563500	15980	15980	15980	15980	0
281	20231103	142300	30563500	15980	15980	15980	15980	0
282	20231103	142200	30563500	15980	15980	15980	15980	0
283	20231103	142100	30563500	15980	15980	15980	15980	0
284	20231103	142000	30563500	15980	15980	15980	15980	0
285	20231103	141900	30563500	15980	15980	15980	15980	0
286	20231103	141800	30563500	15980	15980	15980	15980	0
287	20231103	141700	30563500	15980	15980	15980	15980	0
288	20231103	141600	30563500	15980	15980	15980	15980	0
289	20231103	141500	30563500	15980	15980	15980	15980	0
290	20231103	141400	30563500	15980	15980	15980	15980	0
291	20231103	141300	30563500	15980	15980	15980	15980	0
292	20231103	141200	30563500	15980	15980	15980	15980	0
293	20231103	141100	30563500	15980	15980	15980	15980	0
294	20231103	141000	30563500	15980	15980	15980	15980	0
295	20231103	140900	30563500	15980	15980	15980	15980	0
296	20231103	140800	30563500	15980	15980	15980	15980	0
297	20231103	140700	30563500	15980	15980	15980	15980	0
298	20231103	140600	30563500	15980	15980	15980	15980	0
299	20231103	140500	30563500	15980	15980	15980	15980	0
300	20231103	140400	30563500	15980	15980	15980	15980	0
301	20231103	140300	30563500	15980	15980	15980	15980	0
302	20231103	140200	30563500	15980	15980	15980	15980	0
303	20231103	140100	30563500	15980	15980	15980	15980	0
304	20231103	140000	30563500	15980	15980	15980	15980	0
305	20231103	135900	30563500	15980	15980	15980	15980	0
306	20231103	135800	30563500	15980	15980	15980	15980	0
307	20231103	135700	30563500	15980	15980	15980	15980	0
308	20231103	135600	30563500	15980	15980	15980	15980	0
309	20231103	135500	30563500	15980	15980	15980	15980	0
310	20231103	135400	30563500	15980	15980	15980	15980	0
311	20231103	135300	30563500	15980	15980	15980	15980	0
312	20231103	135200	30563500	15980	15980	15980	15980	0
313	20231103	135100	30563500	15980	15980	15980	15980	0
314	20231103	135000	30563500	15980	15980	15980	15980	0
315	20231103	134900	30563500	15980	15980	15980	15980	0
316	20231103	134800	30563500	15980	15980	15980	15980	0
317	20231103	134700	30563500	15980	15980	15980	15980	0
318	20231103	134600	30563500	15980	15980	15980	15980	0
319	20231103	134500	30563500	15980	15980	15980	15980	0
320	20231103	134400	30563500	15980	15980	15980	15980	0
321	20231103	134300	30563500	15980	15980	15980	15980	0
322	20231103	134200	30563500	15980	15980	15980	15980	0
323	20231103	134100	30563500	15980	15980	15980	15980	0
324	20231103	134000	30563500	15980	15980	15980	15980	0
325	20231103	133900	30563500	15980	15980	15980	15980	0
326	20231103	133800	30563500	15980	15980	15980	15980	0
327	20231103	133700	30563500	15980	15980	15980	15980	0
328	20231103	133600	30563500	15980	15980	15980	15980	0
329	20231103	133500	30563500	15980	15980	15980	15980	0
330	20231103	133400	30563500	15980	15980	15980	15980	0
331	20231103	133300	30563500	15980	15980	15980	15980	0
332	20231103	133200	30563500	15980	15980	15980	15980	0
333	20231103	133100	30563500	15980	15980	15980	15980	0
334	20231103	133000	30563500	15980	15980	15980	15980	0
335	20231103	132900	30563500	15980	15980	15980	15980	0
336	20231103	132800	30563500	15980	15980	15980	15980	0
337	20231103	132700	30563500	15980	15980	15980	15980	0
338	20231103	132600	30563500	15980	15900	15980	15900	1700
339	20231103	132500	3400620	15890	15890	15890	15890	0
340	20231103	132400	3400620	15890	15890	15890	15890	0
341	20231103	132300	3400620	15890	15890	15890	15890	0
342	20231103	132200	3400620	15890	15890	15890	15890	0
343	20231103	132100	3400620	15890	15890	15890	15890	0
344	20231103	132000	3400620	15890	15890	15890	15890	0
345	20231103	131900	3400620	15890	15890	15890	15890	0
346	20231103	131800	3400620	15890	15890	15890	15890	0
347	20231103	131700	3400620	15890	15890	15890	15890	0
348	20231103	131600	3400620	15890	15890	15890	15890	0
349	20231103	131500	3400620	15890	15890	15890	15890	0
350	20231103	131400	3400620	15890	15890	15890	15890	0
351	20231103	131300	3400620	15890	15890	15890	15890	0
352	20231103	131200	3400620	15890	15890	15890	15890	0
353	20231103	131100	3400620	15890	15890	15890	15890	0
354	20231103	131000	3400620	15890	15890	15890	15890	0
355	20231103	130900	3400620	15890	15900	15900	15890	8
356	20231103	130800	3273430	15980	15980	15980	15980	0
357	20231103	130700	3273430	15980	15980	15980	15980	0
358	20231103	130600	3273430	15980	15980	15980	15980	0
359	20231103	130500	3273430	15980	15980	15980	15980	0
360	20231103	130400	3273430	15980	15980	15980	15980	2
361	20231103	130300	3241470	15980	15980	15980	15980	0
362	20231103	130200	3241470	15980	15980	15980	15980	0
363	20231103	130100	3241470	15980	15980	15980	15980	0
364	20231103	130000	3241470	15980	15980	15980	15980	0
365	20231103	125900	3241470	15980	15980	15980	15980	0
366	20231103	125800	3241470	15980	15980	15980	15980	0
367	20231103	125700	3241470	15980	15980	15980	15980	0
368	20231103	125600	3241470	15980	15980	15980	15980	0
369	20231103	125500	3241470	15980	15980	15980	15980	0
370	20231103	125400	3241470	15980	15980	15980	15980	0
371	20231103	125300	3241470	15980	15980	15980	15980	0
372	20231103	125200	3241470	15980	15980	15980	15980	0
373	20231103	125100	3241470	15980	15980	15980	15980	0
374	20231103	125000	3241470	15980	15980	15980	15980	0
375	20231103	124900	3241470	15980	15980	15980	15980	0
376	20231103	124800	3241470	15980	15980	15980	15980	0
377	20231103	124700	3241470	15980	15980	15980	15980	0
378	20231103	124600	3241470	15980	15980	15980	15980	0
379	20231103	124500	3241470	15980	15980	15980	15980	0
380	20231103	124400	3241470	15980	15980	15980	15980	0
381	20231103	124300	3241470	15980	15980	15980	15980	0
382	20231103	124200	3241470	15980	15980	15980	15980	0
383	20231103	124100	3241470	15980	15980	15980	15980	0
384	20231103	124000	3241470	15980	15980	15980	15980	0
385	20231103	123900	3241470	15980	15980	15980	15980	0
386	20231103	123800	3241470	15980	15980	15980	15980	0
387	20231103	123700	3241470	15980	15980	15980	15980	0
388	20231103	123600	3241470	15980	15980	15980	15980	0
389	20231103	123500	3241470	15980	15980	15980	15980	0
390	20231103	123400	3241470	15980	15980	15980	15980	0
391	20231103	123300	3241470	15980	15980	15980	15980	0
392	20231103	123200	3241470	15980	15980	15980	15980	0
393	20231103	123100	3241470	15980	15980	15980	15980	0
394	20231103	123000	3241470	15980	15980	15980	15980	0
395	20231103	122900	3241470	15980	15980	15980	15980	5
396	20231103	122800	3161570	15980	15980	15980	15980	0
397	20231103	122700	3161570	15980	15980	15980	15980	0
398	20231103	122600	3161570	15980	15980	15980	15980	0
399	20231103	122500	3161570	15980	15980	15980	15980	0
400	20231103	122400	3161570	15980	15980	15980	15980	0
401	20231103	122300	3161570	15980	15980	15980	15980	0
402	20231103	122200	3161570	15980	15980	15980	15980	0
403	20231103	122100	3161570	15980	15980	15980	15980	0
404	20231103	122000	3161570	15980	15980	15980	15980	0
405	20231103	121900	3161570	15980	15980	15980	15980	0
406	20231103	121800	3161570	15980	15980	15980	15980	0
407	20231103	121700	3161570	15980	15980	15980	15980	0
408	20231103	121600	3161570	15980	15980	15980	15980	0
409	20231103	121500	3161570	15980	15980	15980	15980	0
410	20231103	121400	3161570	15980	15980	15980	15980	0
411	20231103	121300	3161570	15980	15980	15980	15980	0
412	20231103	121200	3161570	15980	15980	15980	15980	0
413	20231103	121100	3161570	15980	15980	15980	15980	0
414	20231103	121000	3161570	15980	15980	15980	15980	0
415	20231103	120900	3161570	15980	15980	15980	15980	0
416	20231103	120800	3161570	15980	15980	15980	15980	0
417	20231103	120700	3161570	15980	15980	15980	15980	0
418	20231103	120600	3161570	15980	15980	15980	15980	0
419	20231103	120500	3161570	15980	15980	15980	15980	0
420	20231103	120400	3161570	15980	15980	15980	15980	0
421	20231103	120300	3161570	15980	15980	15980	15980	0
422	20231103	120200	3161570	15980	15980	15980	15980	0
423	20231103	120100	3161570	15980	15980	15980	15980	0
424	20231103	120000	3161570	15980	15980	15980	15980	0
425	20231103	115900	3161570	15980	15980	15980	15980	0
426	20231103	115800	3161570	15980	15980	15980	15980	0
427	20231103	115700	3161570	15980	15980	15980	15980	0
428	20231103	115600	3161570	15980	15980	15980	15980	0
429	20231103	115500	3161570	15980	15980	15980	15980	0
430	20231103	115400	3161570	15980	15980	15980	15980	0
431	20231103	115300	3161570	15980	15980	15980	15980	0
432	20231103	115200	3161570	15980	15980	15980	15980	0
433	20231103	115100	3161570	15980	15980	15980	15980	0
434	20231103	115000	3161570	15980	15980	15980	15980	0
435	20231103	114900	3161570	15980	15980	15980	15980	0
436	20231103	114800	3161570	15980	15980	15980	15980	0
437	20231103	114700	3161570	15980	15980	15980	15980	0
438	20231103	114600	3161570	15980	15980	15980	15980	0
439	20231103	114500	3161570	15980	15980	15980	15980	0
440	20231103	114400	3161570	15980	15980	15980	15980	0
441	20231103	114300	3161570	15980	15980	15980	15980	0
442	20231103	114200	3161570	15980	15980	15980	15980	0
443	20231103	114100	3161570	15980	15980	15980	15980	0
444	20231103	114000	3161570	15980	15980	15980	15980	0
445	20231103	113900	3161570	15980	15980	15980	15980	0
446	20231103	113800	3161570	15980	15980	15980	15980	0
447	20231103	113700	3161570	15980	15980	15980	15980	0
448	20231103	113600	3161570	15980	15980	15980	15980	0
449	20231103	113500	3161570	15980	15980	15980	15980	0
450	20231103	113400	3161570	15980	15980	15980	15980	0
451	20231103	113300	3161570	15980	15980	15980	15980	0
452	20231103	113200	3161570	15980	15980	15980	15980	0
453	20231103	113100	3161570	15980	15980	15980	15980	0
454	20231103	113000	3161570	15980	15980	15980	15980	0
455	20231103	112900	3161570	15980	15980	15980	15980	0
456	20231103	112800	3161570	15980	15980	15980	15980	0
457	20231103	112700	3161570	15980	15980	15980	15980	0
458	20231103	112600	3161570	15980	15980	15980	15980	0
459	20231103	112500	3161570	15980	15980	15980	15980	0
460	20231103	112400	3161570	15980	15980	15980	15980	0
461	20231103	112300	3161570	15980	15980	15980	15980	0
462	20231103	112200	3161570	15980	15980	15980	15980	0
463	20231103	112100	3161570	15980	15980	15980	15980	0
464	20231103	112000	3161570	15980	15980	15980	15980	0
465	20231103	111900	3161570	15980	15980	15980	15980	0
466	20231103	111800	3161570	15980	15980	15980	15980	0
467	20231103	111700	3161570	15980	15980	15980	15980	0
468	20231103	111600	3161570	15980	15980	15980	15980	0
469	20231103	111500	3161570	15980	15980	15980	15980	0
470	20231103	111400	3161570	15980	15980	15980	15980	0
471	20231103	111300	3161570	15980	15980	15980	15980	0
472	20231103	111200	3161570	15980	15980	15980	15980	0
473	20231103	111100	3161570	15980	15900	15980	15900	6
474	20231103	111000	3065770	15890	15890	15890	15890	0
475	20231103	110900	3065770	15890	15890	15890	15890	1
476	20231103	110800	3049880	15900	15900	15900	15900	1
477	20231103	110700	3033980	15890	15890	15890	15890	0
478	20231103	110600	3033980	15890	15890	15890	15890	0
479	20231103	110500	3033980	15890	15890	15890	15890	0
480	20231103	110400	3033980	15890	15890	15890	15890	0
481	20231103	110300	3033980	15890	15890	15890	15890	0
482	20231103	110200	3033980	15890	15890	15890	15890	0
483	20231103	110100	3033980	15890	15890	15890	15890	0
484	20231103	110000	3033980	15890	15890	15890	15890	0
485	20231103	105900	3033980	15890	15890	15890	15890	0
486	20231103	105800	3033980	15890	15890	15890	15890	0
487	20231103	105700	3033980	15890	15890	15890	15890	0
488	20231103	105600	3033980	15890	15890	15890	15890	0
489	20231103	105500	3033980	15890	15890	15890	15890	0
490	20231103	105400	3033980	15890	15890	15890	15890	0
491	20231103	105300	3033980	15890	15890	15890	15890	0
492	20231103	105200	3033980	15890	15890	15890	15890	1
493	20231103	105100	3018090	15980	15980	15980	15980	0
494	20231103	105000	3018090	15980	15980	15980	15980	0
495	20231103	104900	3018090	15980	15980	15980	15980	0
496	20231103	104800	3018090	15980	15980	15980	15980	0
497	20231103	104700	3018090	15980	15980	15980	15980	1
498	20231103	104600	3002110	15890	15890	15890	15890	0
499	20231103	104500	3002110	15890	15890	15890	15890	0
500	20231103	104400	3002110	15890	15890	15890	15890	1
501	20231103	104300	2986220	15890	15890	15890	15890	0
502	20231103	104200	2986220	15890	15890	15890	15890	0
503	20231103	104100	2986220	15890	15890	15890	15890	0
504	20231103	104000	2986220	15890	15980	15980	15890	42
505	20231103	103900	2315240	15980	15980	15980	15980	10
506	20231103	103800	2155440	15890	15890	15890	15890	0
507	20231103	103700	2155440	15890	15890	15890	15890	0
508	20231103	103600	2155440	15890	15890	15890	15890	0
509	20231103	103500	2155440	15890	15890	15890	15890	0
510	20231103	103400	2155440	15890	15890	15890	15890	0
511	20231103	103300	2155440	15890	15890	15890	15890	0
512	20231103	103200	2155440	15890	15890	15890	15890	0
513	20231103	103100	2155440	15890	15890	15890	15890	0
514	20231103	103000	2155440	15890	15890	15890	15890	0
515	20231103	102900	2155440	15890	15890	15890	15890	0
516	20231103	102800	2155440	15890	15890	15890	15890	0
517	20231103	102700	2155440	15890	15890	15890	15890	0
518	20231103	102600	2155440	15890	15890	15890	15890	0
519	20231103	102500	2155440	15890	15890	15890	15890	0
520	20231103	102400	2155440	15890	15890	15890	15890	0
521	20231103	102300	2155440	15890	15890	15890	15890	0
522	20231103	102200	2155440	15890	15890	15890	15890	0
523	20231103	102100	2155440	15890	15890	15890	15890	0
524	20231103	102000	2155440	15890	15890	15890	15890	0
525	20231103	101900	2155440	15890	15890	15890	15890	2
526	20231103	101800	2123660	15890	15890	15890	15890	0
527	20231103	101700	2123660	15890	15900	15900	15890	13
528	20231103	101600	1916990	15890	15890	15890	15890	0
529	20231103	101500	1916990	15890	16000	16000	15890	12
530	20231103	101400	1725210	15870	15870	15870	15870	0
531	20231103	101300	1725210	15870	15870	15870	15870	0
532	20231103	101200	1725210	15870	15870	15870	15870	0
533	20231103	101100	1725210	15870	15870	15870	15870	0
534	20231103	101000	1725210	15870	15870	15870	15870	0
535	20231103	100900	1725210	15870	15870	15870	15870	0
536	20231103	100800	1725210	15870	15870	15870	15870	0
537	20231103	100700	1725210	15870	15870	15870	15870	0
538	20231103	100600	1725210	15870	15870	15870	15870	0
539	20231103	100500	1725210	15870	15870	15870	15870	0
540	20231103	100400	1725210	15870	15870	15870	15870	1
541	20231103	100300	1709340	15890	15890	15890	15890	0
542	20231103	100200	1709340	15890	15890	15890	15890	0
543	20231103	100100	1709340	15890	15950	15950	15890	39
544	20231103	100000	1087410	15950	15950	15950	15950	0
545	20231103	095900	1087410	15950	15950	15950	15950	0
546	20231103	095800	1087410	15950	15950	15950	15950	0
547	20231103	095700	1087410	15950	16000	16000	15950	39
548	20231103	095600	463500	16000	16000	16000	16000	0
549	20231103	095500	463500	16000	16000	16000	16000	14
550	20231103	095400	239500	15820	15820	15820	15820	0
551	20231103	095300	239500	15820	15820	15820	15820	0
552	20231103	095200	239500	15820	15820	15820	15820	0
553	20231103	095100	239500	15820	15820	15820	15820	0
554	20231103	095000	239500	15820	15820	15820	15820	0
555	20231103	094900	239500	15820	15820	15820	15820	0
556	20231103	094800	239500	15820	15820	15820	15820	0
557	20231103	094700	239500	15820	15820	15820	15820	0
558	20231103	094600	239500	15820	15820	15820	15820	0
559	20231103	094500	239500	15820	15820	15820	15820	0
560	20231103	094400	239500	15820	15820	15820	15820	0
561	20231103	094300	239500	15820	15820	15820	15820	0
562	20231103	094200	239500	15820	15820	15820	15820	0
563	20231103	094100	239500	15820	15820	15820	15820	0
564	20231103	094000	239500	15820	15820	15820	15820	0
565	20231103	093900	239500	15820	15940	16000	15820	13
566	20231103	093800	31850	15950	15950	15950	15950	0
567	20231103	093700	31850	15950	15950	15950	15950	0
568	20231103	093600	31850	15950	15950	15950	15950	0
569	20231103	093500	31850	15950	15950	15950	15950	0
570	20231103	093400	31850	15950	15950	15950	15950	0
571	20231103	093300	31850	15950	15950	15950	15950	0
572	20231103	093200	31850	15950	15950	15950	15950	0
573	20231103	093100	31850	15950	15950	15950	15950	0
574	20231103	093000	31850	15950	15950	15950	15950	0
575	20231103	092900	31850	15950	15950	15950	15950	0
576	20231103	092800	31850	15950	15950	15950	15950	0
577	20231103	092700	31850	15950	15950	15950	15950	0
578	20231103	092600	31850	15950	15950	15950	15950	0
579	20231103	092500	31850	15950	15900	15950	15900	2
580	20231103	092400	0	15900	15900	15900	15900	0
581	20231103	092300	0	15900	15900	15900	15900	0
582	20231103	092200	0	15900	15900	15900	15900	0
583	20231103	092100	0	15900	15900	15900	15900	0
584	20231103	092000	0	15900	15900	15900	15900	0
585	20231103	091900	0	15900	15900	15900	15900	0
586	20231103	091800	0	15900	15900	15900	15900	0
587	20231103	091700	0	15900	15900	15900	15900	0
588	20231103	091600	0	15900	15900	15900	15900	0
589	20231103	091500	0	15900	15900	15900	15900	0
590	20231103	091400	0	15900	15900	15900	15900	0
591	20231103	091300	0	15900	15900	15900	15900	0
592	20231103	091200	0	15900	15900	15900	15900	0
593	20231103	091100	0	15900	15900	15900	15900	0
594	20231103	091000	0	15900	15900	15900	15900	0
595	20231103	090900	0	15900	15900	15900	15900	0
596	20231103	090800	0	15900	15900	15900	15900	0
597	20231103	090700	0	15900	15900	15900	15900	0
598	20231103	090600	0	15900	15900	15900	15900	0
599	20231103	090500	0	15900	15900	15900	15900	0
600	20231103	090400	0	15900	15900	15900	15900	0
601	20231103	090300	0	15900	15900	15900	15900	0
602	20231103	090200	0	15900	15900	15900	15900	0
603	20231103	090100	0	15900	15900	15900	15900	0
604	20231103	090000	0	15900	15900	15900	15900	0