KissMeData/290090/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	205500	117819000	12870	12870	12870	12870	359
3	20231103	205400	117819000	12870	12870	12870	12870	0
4	20231103	205300	117819000	12870	12870	12870	12870	0
5	20231103	205200	117819000	12870	12870	12870	12870	0
6	20231103	205100	117819000	12870	12870	12870	12870	0
7	20231103	205000	117819000	12870	12870	12870	12870	0
8	20231103	204900	117819000	12870	12870	12870	12870	0
9	20231103	204800	117819000	12870	12870	12870	12870	0
10	20231103	204700	117819000	12870	12870	12870	12870	0
11	20231103	204600	117819000	12870	12870	12870	12870	0
12	20231103	204500	117819000	12870	12870	12870	12870	0
13	20231103	204400	117819000	12870	12870	12870	12870	0
14	20231103	204300	117819000	12870	12870	12870	12870	0
15	20231103	204200	117819000	12870	12870	12870	12870	0
16	20231103	204100	117819000	12870	12870	12870	12870	0
17	20231103	204000	117819000	12870	12870	12870	12870	0
18	20231103	203900	117819000	12870	12870	12870	12870	0
19	20231103	203800	117819000	12870	12870	12870	12870	0
20	20231103	203700	117819000	12870	12870	12870	12870	0
21	20231103	203600	117819000	12870	12870	12870	12870	0
22	20231103	203500	117819000	12870	12870	12870	12870	0
23	20231103	203400	117819000	12870	12870	12870	12870	0
24	20231103	203300	117819000	12870	12870	12870	12870	0
25	20231103	203200	117819000	12870	12870	12870	12870	0
26	20231103	203100	117819000	12870	12870	12870	12870	0
27	20231103	203000	117819000	12870	12870	12870	12870	0
28	20231103	202900	117819000	12870	12870	12870	12870	0
29	20231103	202800	117819000	12870	12870	12870	12870	0
30	20231103	202700	117819000	12870	12870	12870	12870	0
31	20231103	202600	117819000	12870	12870	12870	12870	0
32	20231103	202500	117819000	12870	12870	12870	12870	359
33	20231103	202400	117819000	12870	12870	12870	12870	0
34	20231103	202300	117819000	12870	12870	12870	12870	0
35	20231103	202200	117819000	12870	12870	12870	12870	0
36	20231103	202100	117819000	12870	12870	12870	12870	0
37	20231103	202000	117819000	12870	12870	12870	12870	0
38	20231103	201900	117819000	12870	12870	12870	12870	0
39	20231103	201800	117819000	12870	12870	12870	12870	0
40	20231103	201700	117819000	12870	12870	12870	12870	0
41	20231103	201600	117819000	12870	12870	12870	12870	0
42	20231103	201500	117819000	12870	12870	12870	12870	0
43	20231103	201400	117819000	12870	12870	12870	12870	0
44	20231103	201300	117819000	12870	12870	12870	12870	0
45	20231103	201200	117819000	12870	12870	12870	12870	0
46	20231103	201100	117819000	12870	12870	12870	12870	0
47	20231103	201000	117819000	12870	12870	12870	12870	0
48	20231103	200900	117819000	12870	12870	12870	12870	0
49	20231103	200800	117819000	12870	12870	12870	12870	0
50	20231103	200700	117819000	12870	12870	12870	12870	0
51	20231103	200600	117819000	12870	12870	12870	12870	0
52	20231103	200500	117819000	12870	12870	12870	12870	0
53	20231103	200400	117819000	12870	12870	12870	12870	0
54	20231103	200300	117819000	12870	12870	12870	12870	0
55	20231103	200200	117819000	12870	12870	12870	12870	0
56	20231103	200100	117819000	12870	12870	12870	12870	0
57	20231103	200000	117819000	12870	12870	12870	12870	0
58	20231103	195900	117819000	12870	12870	12870	12870	0
59	20231103	195800	117819000	12870	12870	12870	12870	0
60	20231103	195700	117819000	12870	12870	12870	12870	0
61	20231103	195600	117819000	12870	12870	12870	12870	0
62	20231103	195500	117819000	12870	12870	12870	12870	359
63	20231103	195400	117819000	12870	12870	12870	12870	0
64	20231103	195300	117819000	12870	12870	12870	12870	0
65	20231103	195200	117819000	12870	12870	12870	12870	0
66	20231103	195100	117819000	12870	12870	12870	12870	0
67	20231103	195000	117819000	12870	12870	12870	12870	0
68	20231103	194900	117819000	12870	12870	12870	12870	0
69	20231103	194800	117819000	12870	12870	12870	12870	0
70	20231103	194700	117819000	12870	12870	12870	12870	0
71	20231103	194600	117819000	12870	12870	12870	12870	0
72	20231103	194500	117819000	12870	12870	12870	12870	0
73	20231103	194400	117819000	12870	12870	12870	12870	0
74	20231103	194300	117819000	12870	12870	12870	12870	0
75	20231103	194200	117819000	12870	12870	12870	12870	0
76	20231103	194100	117819000	12870	12870	12870	12870	0
77	20231103	194000	117819000	12870	12870	12870	12870	0
78	20231103	193900	117819000	12870	12870	12870	12870	0
79	20231103	193800	117819000	12870	12870	12870	12870	0
80	20231103	193700	117819000	12870	12870	12870	12870	0
81	20231103	193600	117819000	12870	12870	12870	12870	0
82	20231103	193500	117819000	12870	12870	12870	12870	0
83	20231103	193400	117819000	12870	12870	12870	12870	0
84	20231103	193300	117819000	12870	12870	12870	12870	0
85	20231103	193200	117819000	12870	12870	12870	12870	0
86	20231103	193100	117819000	12870	12870	12870	12870	0
87	20231103	193000	117819000	12870	12870	12870	12870	0
88	20231103	192900	117819000	12870	12870	12870	12870	0
89	20231103	192800	117819000	12870	12870	12870	12870	0
90	20231103	192700	117819000	12870	12870	12870	12870	0
91	20231103	192600	117819000	12870	12870	12870	12870	0
92	20231103	192500	117819000	12870	12870	12870	12870	359
93	20231103	192400	117819000	12870	12870	12870	12870	0
94	20231103	192300	117819000	12870	12870	12870	12870	0
95	20231103	192200	117819000	12870	12870	12870	12870	0
96	20231103	192100	117819000	12870	12870	12870	12870	0
97	20231103	192000	117819000	12870	12870	12870	12870	0
98	20231103	191900	117819000	12870	12870	12870	12870	0
99	20231103	191800	117819000	12870	12870	12870	12870	0
100	20231103	191700	117819000	12870	12870	12870	12870	0
101	20231103	191600	117819000	12870	12870	12870	12870	0
102	20231103	191500	117819000	12870	12870	12870	12870	0
103	20231103	191400	117819000	12870	12870	12870	12870	0
104	20231103	191300	117819000	12870	12870	12870	12870	0
105	20231103	191200	117819000	12870	12870	12870	12870	0
106	20231103	191100	117819000	12870	12870	12870	12870	0
107	20231103	191000	117819000	12870	12870	12870	12870	0
108	20231103	190900	117819000	12870	12870	12870	12870	0
109	20231103	190800	117819000	12870	12870	12870	12870	0
110	20231103	190700	117819000	12870	12870	12870	12870	0
111	20231103	190600	117819000	12870	12870	12870	12870	0
112	20231103	190500	117819000	12870	12870	12870	12870	0
113	20231103	190400	117819000	12870	12870	12870	12870	0
114	20231103	190300	117819000	12870	12870	12870	12870	0
115	20231103	190200	117819000	12870	12870	12870	12870	0
116	20231103	190100	117819000	12870	12870	12870	12870	0
117	20231103	190000	117819000	12870	12870	12870	12870	0
118	20231103	185900	117819000	12870	12870	12870	12870	0
119	20231103	185800	117819000	12870	12870	12870	12870	0
120	20231103	185700	117819000	12870	12870	12870	12870	0
121	20231103	185600	117819000	12870	12870	12870	12870	0
122	20231103	185500	117819000	12870	12870	12870	12870	359
123	20231103	185400	117819000	12870	12870	12870	12870	0
124	20231103	185300	117819000	12870	12870	12870	12870	0
125	20231103	185200	117819000	12870	12870	12870	12870	0
126	20231103	185100	117819000	12870	12870	12870	12870	0
127	20231103	185000	117819000	12870	12870	12870	12870	0
128	20231103	184900	117819000	12870	12870	12870	12870	0
129	20231103	184800	117819000	12870	12870	12870	12870	0
130	20231103	184700	117819000	12870	12870	12870	12870	0
131	20231103	184600	117819000	12870	12870	12870	12870	0
132	20231103	184500	117819000	12870	12870	12870	12870	0
133	20231103	184400	117819000	12870	12870	12870	12870	0
134	20231103	184300	117819000	12870	12870	12870	12870	0
135	20231103	184200	117819000	12870	12870	12870	12870	0
136	20231103	184100	117819000	12870	12870	12870	12870	0
137	20231103	184000	117819000	12870	12870	12870	12870	0
138	20231103	183900	117819000	12870	12870	12870	12870	0
139	20231103	183800	117819000	12870	12870	12870	12870	0
140	20231103	183700	117819000	12870	12870	12870	12870	0
141	20231103	183600	117819000	12870	12870	12870	12870	0
142	20231103	183500	117819000	12870	12870	12870	12870	0
143	20231103	183400	117819000	12870	12870	12870	12870	0
144	20231103	183300	117819000	12870	12870	12870	12870	0
145	20231103	183200	117819000	12870	12870	12870	12870	0
146	20231103	183100	117819000	12870	12870	12870	12870	0
147	20231103	183000	117819000	12870	12870	12870	12870	0
148	20231103	182900	117819000	12870	12870	12870	12870	0
149	20231103	182800	117819000	12870	12870	12870	12870	0
150	20231103	182700	117819000	12870	12870	12870	12870	0
151	20231103	182600	117819000	12870	12870	12870	12870	0
152	20231103	182500	117819000	12870	12870	12870	12870	359
153	20231103	182400	117819000	12870	12870	12870	12870	0
154	20231103	182300	117819000	12870	12870	12870	12870	0
155	20231103	182200	117819000	12870	12870	12870	12870	0
156	20231103	182100	117819000	12870	12870	12870	12870	0
157	20231103	182000	117819000	12870	12870	12870	12870	0
158	20231103	181900	117819000	12870	12870	12870	12870	0
159	20231103	181800	117819000	12870	12870	12870	12870	0
160	20231103	181700	117819000	12870	12870	12870	12870	0
161	20231103	181600	117819000	12870	12870	12870	12870	0
162	20231103	181500	117819000	12870	12870	12870	12870	0
163	20231103	181400	117819000	12870	12870	12870	12870	0
164	20231103	181300	117819000	12870	12870	12870	12870	0
165	20231103	181200	117819000	12870	12870	12870	12870	0
166	20231103	181100	117819000	12870	12870	12870	12870	0
167	20231103	181000	117819000	12870	12870	12870	12870	0
168	20231103	180900	117819000	12870	12870	12870	12870	0
169	20231103	180800	117819000	12870	12870	12870	12870	0
170	20231103	180700	117819000	12870	12870	12870	12870	0
171	20231103	180600	117819000	12870	12870	12870	12870	0
172	20231103	180500	117819000	12870	12870	12870	12870	0
173	20231103	180400	117819000	12870	12870	12870	12870	0
174	20231103	180300	117819000	12870	12870	12870	12870	0
175	20231103	180200	117819000	12870	12870	12870	12870	0
176	20231103	180100	117819000	12870	12870	12870	12870	0
177	20231103	180000	117819000	12870	12870	12870	12870	0
178	20231103	175900	117819000	12870	12870	12870	12870	0
179	20231103	175800	117819000	12870	12870	12870	12870	0
180	20231103	175700	117819000	12870	12870	12870	12870	0
181	20231103	175600	117819000	12870	12870	12870	12870	0
182	20231103	175500	117819000	12870	12870	12870	12870	359
183	20231103	175400	117819000	12870	12870	12870	12870	0
184	20231103	175300	117819000	12870	12870	12870	12870	0
185	20231103	175200	117819000	12870	12870	12870	12870	0
186	20231103	175100	117819000	12870	12870	12870	12870	0
187	20231103	175000	117819000	12870	12870	12870	12870	0
188	20231103	174900	117819000	12870	12870	12870	12870	0
189	20231103	174800	117819000	12870	12870	12870	12870	0
190	20231103	174700	117819000	12870	12870	12870	12870	0
191	20231103	174600	117819000	12870	12870	12870	12870	0
192	20231103	174500	117819000	12870	12870	12870	12870	0
193	20231103	174400	117819000	12870	12870	12870	12870	0
194	20231103	174300	117819000	12870	12870	12870	12870	0
195	20231103	174200	117819000	12870	12870	12870	12870	0
196	20231103	174100	117819000	12870	12870	12870	12870	0
197	20231103	174000	117819000	12870	12870	12870	12870	0
198	20231103	173900	117819000	12870	12870	12870	12870	0
199	20231103	173800	117819000	12870	12870	12870	12870	0
200	20231103	173700	117819000	12870	12870	12870	12870	0
201	20231103	173600	117819000	12870	12870	12870	12870	0
202	20231103	173500	117819000	12870	12870	12870	12870	0
203	20231103	173400	117819000	12870	12870	12870	12870	0
204	20231103	173300	117819000	12870	12870	12870	12870	0
205	20231103	173200	117819000	12870	12870	12870	12870	0
206	20231103	173100	117819000	12870	12870	12870	12870	0
207	20231103	173000	117819000	12870	12870	12870	12870	0
208	20231103	172900	117819000	12870	12870	12870	12870	0
209	20231103	172800	117819000	12870	12870	12870	12870	0
210	20231103	172700	117819000	12870	12870	12870	12870	0
211	20231103	172600	117819000	12870	12870	12870	12870	0
212	20231103	172500	117819000	12870	12870	12870	12870	359
213	20231103	172400	117819000	12870	12870	12870	12870	0
214	20231103	172300	117819000	12870	12870	12870	12870	0
215	20231103	172200	117819000	12870	12870	12870	12870	0
216	20231103	172100	117819000	12870	12870	12870	12870	0
217	20231103	172000	117819000	12870	12870	12870	12870	0
218	20231103	171900	117819000	12870	12870	12870	12870	0
219	20231103	171800	117819000	12870	12870	12870	12870	0
220	20231103	171700	117819000	12870	12870	12870	12870	0
221	20231103	171600	117819000	12870	12870	12870	12870	0
222	20231103	171500	117819000	12870	12870	12870	12870	0
223	20231103	171400	117819000	12870	12870	12870	12870	0
224	20231103	171300	117819000	12870	12870	12870	12870	0
225	20231103	171200	117819000	12870	12870	12870	12870	0
226	20231103	171100	117819000	12870	12870	12870	12870	0
227	20231103	171000	117819000	12870	12870	12870	12870	0
228	20231103	170900	117819000	12870	12870	12870	12870	0
229	20231103	170800	117819000	12870	12870	12870	12870	0
230	20231103	170700	117819000	12870	12870	12870	12870	0
231	20231103	170600	117819000	12870	12870	12870	12870	0
232	20231103	170500	117819000	12870	12870	12870	12870	0
233	20231103	170400	117819000	12870	12870	12870	12870	0
234	20231103	170300	117819000	12870	12870	12870	12870	0
235	20231103	170200	117819000	12870	12870	12870	12870	0
236	20231103	170100	117819000	12870	12870	12870	12870	0
237	20231103	170000	117819000	12870	12870	12870	12870	0
238	20231103	165900	117819000	12870	12870	12870	12870	0
239	20231103	165800	117819000	12870	12870	12870	12870	0
240	20231103	165700	117819000	12870	12870	12870	12870	0
241	20231103	165600	117819000	12870	12870	12870	12870	0
242	20231103	165500	117819000	12870	12870	12870	12870	359
243	20231103	165400	117819000	12870	12870	12870	12870	0
244	20231103	165300	117819000	12870	12870	12870	12870	0
245	20231103	165200	117819000	12870	12870	12870	12870	0
246	20231103	165100	117819000	12870	12870	12870	12870	0
247	20231103	165000	117819000	12870	12870	12870	12870	0
248	20231103	164900	117819000	12870	12870	12870	12870	0
249	20231103	164800	117819000	12870	12870	12870	12870	0
250	20231103	164700	117819000	12870	12870	12870	12870	0
251	20231103	164600	117819000	12870	12870	12870	12870	0
252	20231103	164500	117819000	12870	12870	12870	12870	0
253	20231103	164400	117819000	12870	12870	12870	12870	0
254	20231103	164300	117819000	12870	12870	12870	12870	0
255	20231103	164200	117819000	12870	12870	12870	12870	0
256	20231103	164100	117819000	12870	12870	12870	12870	0
257	20231103	164000	117819000	12870	12870	12870	12870	0
258	20231103	163900	117819000	12870	12870	12870	12870	0
259	20231103	163800	117819000	12870	12870	12870	12870	0
260	20231103	163700	117819000	12870	12870	12870	12870	0
261	20231103	163600	117819000	12870	12870	12870	12870	0
262	20231103	163500	117819000	12870	12870	12870	12870	0
263	20231103	163400	117819000	12870	12870	12870	12870	0
264	20231103	163300	117819000	12870	12870	12870	12870	0
265	20231103	163200	117819000	12870	12870	12870	12870	0
266	20231103	163100	117819000	12870	12870	12870	12870	0
267	20231103	163000	117819000	12870	12870	12870	12870	0
268	20231103	162900	117819000	12870	12870	12870	12870	0
269	20231103	162800	117819000	12870	12870	12870	12870	0
270	20231103	162700	117819000	12870	12870	12870	12870	0
271	20231103	162600	117819000	12870	12870	12870	12870	0
272	20231103	162500	117819000	12870	12870	12870	12870	359
273	20231103	162400	117819000	12870	12870	12870	12870	0
274	20231103	162300	117819000	12870	12870	12870	12870	0
275	20231103	162200	117819000	12870	12870	12870	12870	0
276	20231103	162100	117819000	12870	12870	12870	12870	0
277	20231103	162000	117819000	12870	12870	12870	12870	0
278	20231103	161900	117819000	12870	12870	12870	12870	0
279	20231103	161800	117819000	12870	12870	12870	12870	0
280	20231103	161700	117819000	12870	12870	12870	12870	0
281	20231103	161600	117819000	12870	12870	12870	12870	0
282	20231103	161500	117819000	12870	12870	12870	12870	0
283	20231103	161400	117819000	12870	12870	12870	12870	0
284	20231103	161300	117819000	12870	12870	12870	12870	0
285	20231103	161200	117819000	12870	12870	12870	12870	0
286	20231103	161100	117819000	12870	12870	12870	12870	0
287	20231103	161000	117819000	12870	12870	12870	12870	0
288	20231103	160900	117819000	12870	12870	12870	12870	0
289	20231103	160800	117819000	12870	12870	12870	12870	0
290	20231103	160700	117819000	12870	12870	12870	12870	0
291	20231103	160600	117819000	12870	12870	12870	12870	0
292	20231103	160500	117819000	12870	12870	12870	12870	0
293	20231103	160400	117819000	12870	12870	12870	12870	0
294	20231103	160300	117819000	12870	12870	12870	12870	0
295	20231103	160200	117819000	12870	12870	12870	12870	0
296	20231103	160100	117819000	12870	12870	12870	12870	0
297	20231103	160000	117819000	12870	12870	12870	12870	0
298	20231103	155900	117819000	12870	12870	12870	12870	0
299	20231103	155800	117819000	12870	12870	12870	12870	0
300	20231103	155700	117819000	12870	12870	12870	12870	0
301	20231103	155600	117819000	12870	12870	12870	12870	0
302	20231103	155500	117819000	12870	12870	12870	12870	359
303	20231103	155400	117819000	12870	12870	12870	12870	0
304	20231103	155300	117819000	12870	12870	12870	12870	0
305	20231103	155200	117819000	12870	12870	12870	12870	0
306	20231103	155100	117819000	12870	12870	12870	12870	0
307	20231103	155000	117819000	12870	12870	12870	12870	0
308	20231103	154900	117819000	12870	12870	12870	12870	0
309	20231103	154800	117819000	12870	12870	12870	12870	0
310	20231103	154700	117819000	12870	12870	12870	12870	0
311	20231103	154600	117819000	12870	12870	12870	12870	0
312	20231103	154500	117819000	12870	12870	12870	12870	0
313	20231103	154400	117819000	12870	12870	12870	12870	0
314	20231103	154300	117819000	12870	12870	12870	12870	0
315	20231103	154200	117819000	12870	12870	12870	12870	0
316	20231103	154100	117819000	12870	12870	12870	12870	0
317	20231103	154000	117819000	12870	12870	12870	12870	0
318	20231103	153900	117819000	12870	12870	12870	12870	0
319	20231103	153800	117819000	12870	12870	12870	12870	0
320	20231103	153700	117819000	12870	12870	12870	12870	0
321	20231103	153600	117819000	12870	12870	12870	12870	0
322	20231103	153500	117819000	12870	12870	12870	12870	0
323	20231103	153400	117819000	12870	12870	12870	12870	0
324	20231103	153300	117819000	12870	12870	12870	12870	0
325	20231103	153200	117819000	12870	12870	12870	12870	0
326	20231103	153100	117819000	12870	12870	12870	12870	0
327	20231103	153000	117819000	12870	12870	12870	12870	359
328	20231103	152900	113198670	12930	12930	12930	12930	0
329	20231103	152800	113198670	12930	12930	12930	12930	0
330	20231103	152700	113198670	12930	12930	12930	12930	0
331	20231103	152600	113198670	12930	12930	12930	12930	0
332	20231103	152500	113198670	12930	12930	12930	12930	0
333	20231103	152400	113198670	12930	12930	12930	12930	0
334	20231103	152300	113198670	12930	12930	12930	12930	0
335	20231103	152200	113198670	12930	12930	12930	12930	0
336	20231103	152100	113198670	12930	12930	12930	12930	0
337	20231103	152000	113198670	12930	12930	12930	12930	0
338	20231103	151900	113198670	12930	12920	12930	12920	2
339	20231103	151800	113172820	12920	12920	12920	12920	0
340	20231103	151700	113172820	12920	12920	12920	12920	1
341	20231103	151600	113159900	12870	12870	12870	12870	0
342	20231103	151500	113159900	12870	12920	12920	12870	10
343	20231103	151400	113031000	12930	12930	12930	12930	1
344	20231103	151300	113018070	12870	12870	12870	12870	0
345	20231103	151200	113018070	12870	12870	12870	12870	0
346	20231103	151100	113018070	12870	12870	12870	12870	0
347	20231103	151000	113018070	12870	12870	12870	12870	0
348	20231103	150900	113018070	12870	12870	12870	12870	0
349	20231103	150800	113018070	12870	12890	12890	12870	5
350	20231103	150700	112953640	12890	12890	12890	12890	0
351	20231103	150600	112953640	12890	12890	12890	12890	0
352	20231103	150500	112953640	12890	12900	12900	12890	70
353	20231103	150400	112051090	12900	12900	12900	12900	25
354	20231103	150300	111728590	12900	12900	12900	12900	0
355	20231103	150200	111728590	12900	12900	12900	12900	0
356	20231103	150100	111728590	12900	12900	12900	12900	0
357	20231103	150000	111728590	12900	12900	12900	12900	0
358	20231103	145900	111728590	12900	12900	12900	12900	0
359	20231103	145800	111728590	12900	12900	12900	12900	0
360	20231103	145700	111728590	12900	12900	12900	12900	0
361	20231103	145600	111728590	12900	12900	12900	12900	0
362	20231103	145500	111728590	12900	12900	12900	12900	0
363	20231103	145400	111728590	12900	12900	12900	12900	0
364	20231103	145300	111728590	12900	12900	12900	12900	0
365	20231103	145200	111728590	12900	12900	12900	12900	0
366	20231103	145100	111728590	12900	12900	12900	12900	0
367	20231103	145000	111728590	12900	12900	12900	12900	0
368	20231103	144900	111728590	12900	12900	12900	12900	0
369	20231103	144800	111728590	12900	12900	12900	12900	0
370	20231103	144700	111728590	12900	12900	12900	12900	0
371	20231103	144600	111728590	12900	12900	12900	12900	0
372	20231103	144500	111728590	12900	12900	12900	12900	0
373	20231103	144400	111728590	12900	12900	12900	12900	0
374	20231103	144300	111728590	12900	12900	12900	12900	0
375	20231103	144200	111728590	12900	12900	12900	12900	0
376	20231103	144100	111728590	12900	12900	12900	12900	0
377	20231103	144000	111728590	12900	12900	12900	12900	0
378	20231103	143900	111728590	12900	12890	12900	12880	1021
379	20231103	143800	98567870	12850	12850	12850	12850	0
380	20231103	143700	98567870	12850	12850	12850	12850	0
381	20231103	143600	98567870	12850	12850	12850	12850	0
382	20231103	143500	98567870	12850	12850	12850	12850	0
383	20231103	143400	98567870	12850	12850	12850	12850	0
384	20231103	143300	98567870	12850	12850	12850	12850	0
385	20231103	143200	98567870	12850	12850	12850	12850	10
386	20231103	143100	98439370	12830	12830	12830	12830	0
387	20231103	143000	98439370	12830	12830	12830	12830	0
388	20231103	142900	98439370	12830	12830	12830	12830	0
389	20231103	142800	98439370	12830	12830	12830	12830	0
390	20231103	142700	98439370	12830	12830	12830	12830	0
391	20231103	142600	98439370	12830	12830	12830	12830	60
392	20231103	142500	97669570	12840	12840	12840	12840	0
393	20231103	142400	97669570	12840	12840	12840	12840	0
394	20231103	142300	97669570	12840	12840	12840	12840	20
395	20231103	142200	97412770	12820	12820	12820	12820	0
396	20231103	142100	97412770	12820	12820	12820	12820	0
397	20231103	142000	97412770	12820	12820	12820	12820	0
398	20231103	141900	97412770	12820	12820	12820	12820	0
399	20231103	141800	97412770	12820	12820	12820	12820	0
400	20231103	141700	97412770	12820	12890	12890	12820	170
401	20231103	141600	95229110	12890	12890	12890	12890	0
402	20231103	141500	95229110	12890	12890	12890	12890	16
403	20231103	141400	95022870	12880	12880	12880	12880	0
404	20231103	141300	95022870	12880	12880	12880	12880	0
405	20231103	141200	95022870	12880	12880	12880	12880	0
406	20231103	141100	95022870	12880	12880	12880	12880	0
407	20231103	141000	95022870	12880	12880	12880	12880	0
408	20231103	140900	95022870	12880	12880	12880	12880	0
409	20231103	140800	95022870	12880	12880	12880	12880	1
410	20231103	140700	95009990	12870	12870	12870	12870	0
411	20231103	140600	95009990	12870	12860	12870	12860	107
412	20231103	140500	93633900	12860	12860	12860	12860	0
413	20231103	140400	93633900	12860	12860	12860	12860	100
414	20231103	140300	92347900	12830	12830	12830	12830	0
415	20231103	140200	92347900	12830	12830	12830	12830	0
416	20231103	140100	92347900	12830	12830	12830	12830	0
417	20231103	140000	92347900	12830	12830	12830	12830	10
418	20231103	135900	92219600	12820	12820	12820	12820	0
419	20231103	135800	92219600	12820	12820	12820	12820	0
420	20231103	135700	92219600	12820	12820	12820	12820	0
421	20231103	135600	92219600	12820	12820	12820	12820	16
422	20231103	135500	92014480	12810	12810	12810	12810	0
423	20231103	135400	92014480	12810	12810	12810	12810	0
424	20231103	135300	92014480	12810	12810	12810	12810	0
425	20231103	135200	92014480	12810	12810	12810	12810	0
426	20231103	135100	92014480	12810	12810	12810	12810	0
427	20231103	135000	92014480	12810	12810	12810	12810	16
428	20231103	134900	91809520	12800	12800	12800	12800	0
429	20231103	134800	91809520	12800	12800	12800	12800	0
430	20231103	134700	91809520	12800	12800	12800	12800	0
431	20231103	134600	91809520	12800	12800	12800	12800	0
432	20231103	134500	91809520	12800	12800	12800	12800	0
433	20231103	134400	91809520	12800	12800	12800	12800	0
434	20231103	134300	91809520	12800	12800	12800	12800	0
435	20231103	134200	91809520	12800	12800	12800	12800	0
436	20231103	134100	91809520	12800	12800	12800	12800	0
437	20231103	134000	91809520	12800	12800	12800	12800	0
438	20231103	133900	91809520	12800	12800	12800	12800	0
439	20231103	133800	91809520	12800	12800	12800	12800	0
440	20231103	133700	91809520	12800	12800	12800	12800	0
441	20231103	133600	91809520	12800	12800	12800	12800	0
442	20231103	133500	91809520	12800	12810	12810	12800	76
443	20231103	133400	90836540	12820	12820	12820	12820	24
444	20231103	133300	90528860	12870	12870	12870	12870	0
445	20231103	133200	90528860	12870	12870	12870	12870	0
446	20231103	133100	90528860	12870	12870	12870	12870	0
447	20231103	133000	90528860	12870	12870	12870	12870	0
448	20231103	132900	90528860	12870	12870	12870	12870	0
449	20231103	132800	90528860	12870	12870	12870	12870	0
450	20231103	132700	90528860	12870	12870	12870	12870	0
451	20231103	132600	90528860	12870	12870	12870	12870	0
452	20231103	132500	90528860	12870	12870	12870	12870	0
453	20231103	132400	90528860	12870	12870	12870	12870	0
454	20231103	132300	90528860	12870	12870	12870	12870	0
455	20231103	132200	90528860	12870	12870	12870	12870	0
456	20231103	132100	90528860	12870	12870	12870	12870	0
457	20231103	132000	90528860	12870	12870	12870	12870	0
458	20231103	131900	90528860	12870	12870	12870	12870	0
459	20231103	131800	90528860	12870	12870	12870	12870	10
460	20231103	131700	90400160	12870	12870	12870	12870	0
461	20231103	131600	90400160	12870	12870	12870	12870	0
462	20231103	131500	90400160	12870	12870	12870	12870	0
463	20231103	131400	90400160	12870	12870	12870	12870	0
464	20231103	131300	90400160	12870	12870	12870	12870	0
465	20231103	131200	90400160	12870	12870	12870	12870	0
466	20231103	131100	90400160	12870	12870	12870	12870	1
467	20231103	131000	90387290	12870	12870	12870	12870	1
468	20231103	130900	90374420	12820	12820	12820	12820	50
469	20231103	130800	89733420	12880	12880	12880	12880	0
470	20231103	130700	89733420	12880	12880	12880	12880	0
471	20231103	130600	89733420	12880	12880	12880	12880	0
472	20231103	130500	89733420	12880	12910	12910	12880	438
473	20231103	130400	84082780	12910	12910	12910	12910	0
474	20231103	130300	84082780	12910	12910	12910	12910	0
475	20231103	130200	84082780	12910	12910	12910	12910	0
476	20231103	130100	84082780	12910	12910	12910	12910	0
477	20231103	130000	84082780	12910	12910	12910	12910	0
478	20231103	125900	84082780	12910	12910	12910	12910	15
479	20231103	125800	83889130	12910	12910	12910	12910	102
480	20231103	125700	82572310	12920	12920	12920	12920	0
481	20231103	125600	82572310	12920	12920	12920	12920	1
482	20231103	125500	82559390	12920	12920	12920	12920	0
483	20231103	125400	82559390	12920	12920	12920	12920	0
484	20231103	125300	82559390	12920	12920	12920	12920	0
485	20231103	125200	82559390	12920	12920	12920	12920	0
486	20231103	125100	82559390	12920	12920	12920	12920	0
487	20231103	125000	82559390	12920	12920	12920	12920	19
488	20231103	124900	82313910	12920	12920	12920	12920	0
489	20231103	124800	82313910	12920	12920	12920	12920	100
490	20231103	124700	81021910	12930	12930	12930	12930	0
491	20231103	124600	81021910	12930	12930	12930	12930	0
492	20231103	124500	81021910	12930	12930	12930	12930	25
493	20231103	124400	80698660	12950	12950	12950	12950	0
494	20231103	124300	80698660	12950	12950	12950	12950	0
495	20231103	124200	80698660	12950	12950	12950	12950	0
496	20231103	124100	80698660	12950	12950	12950	12950	1
497	20231103	124000	80685710	12950	12950	12950	12950	0
498	20231103	123900	80685710	12950	12950	12950	12950	0
499	20231103	123800	80685710	12950	12950	12950	12950	0
500	20231103	123700	80685710	12950	12950	12950	12950	0
501	20231103	123600	80685710	12950	12950	12950	12950	0
502	20231103	123500	80685710	12950	12950	12950	12950	0
503	20231103	123400	80685710	12950	12950	12950	12950	2
504	20231103	123300	80659810	12930	12930	12930	12930	0
505	20231103	123200	80659810	12930	12960	12960	12930	577
506	20231103	123100	73188760	12960	12980	12980	12960	103
507	20231103	123000	71852660	13010	13010	13010	13010	0
508	20231103	122900	71852660	13010	13010	13010	13010	0
509	20231103	122800	71852660	13010	13010	13010	13010	0
510	20231103	122700	71852660	13010	13010	13010	13010	0
511	20231103	122600	71852660	13010	13010	13010	13010	0
512	20231103	122500	71852660	13010	13010	13010	13010	2
513	20231103	122400	71826640	13010	13010	13010	12980	140
514	20231103	122300	70005270	13010	13010	13010	13010	0
515	20231103	122200	70005270	13010	13010	13010	13010	0
516	20231103	122100	70005270	13010	13010	13010	13010	0
517	20231103	122000	70005270	13010	13010	13010	13010	0
518	20231103	121900	70005270	13010	13010	13010	13010	0
519	20231103	121800	70005270	13010	13010	13010	13010	2
520	20231103	121700	69979250	13010	13010	13010	13010	0
521	20231103	121600	69979250	13010	13010	13010	13010	0
522	20231103	121500	69979250	13010	13010	13010	13010	57
523	20231103	121400	69237680	13010	13010	13010	13010	0
524	20231103	121300	69237680	13010	13010	13010	13010	0
525	20231103	121200	69237680	13010	13010	13010	13010	0
526	20231103	121100	69237680	13010	13010	13010	13010	0
527	20231103	121000	69237680	13010	13010	13010	13010	0
528	20231103	120900	69237680	13010	13010	13010	13010	0
529	20231103	120800	69237680	13010	13010	13010	13010	0
530	20231103	120700	69237680	13010	13010	13010	13010	0
531	20231103	120600	69237680	13010	13010	13010	13010	10
532	20231103	120500	69107580	13030	13030	13030	13030	0
533	20231103	120400	69107580	13030	13030	13030	13030	3
534	20231103	120300	69068490	13020	13030	13030	13020	48
535	20231103	120200	68443060	13090	13090	13090	13090	0
536	20231103	120100	68443060	13090	13090	13090	13090	0
537	20231103	120000	68443060	13090	13090	13090	13090	0
538	20231103	115900	68443060	13090	13090	13090	13090	0
539	20231103	115800	68443060	13090	13090	13090	13090	0
540	20231103	115700	68443060	13090	13090	13090	13090	0
541	20231103	115600	68443060	13090	13090	13090	13090	0
542	20231103	115500	68443060	13090	13090	13090	13090	0
543	20231103	115400	68443060	13090	13090	13090	13090	5
544	20231103	115300	68377610	13090	13090	13090	13090	0
545	20231103	115200	68377610	13090	13090	13090	13090	0
546	20231103	115100	68377610	13090	13090	13090	13090	0
547	20231103	115000	68377610	13090	13090	13090	13090	0
548	20231103	114900	68377610	13090	13090	13090	13090	0
549	20231103	114800	68377610	13090	13090	13090	13090	0
550	20231103	114700	68377610	13090	13090	13090	13090	0
551	20231103	114600	68377610	13090	13090	13090	13090	2
552	20231103	114500	68351430	13050	13050	13050	13050	0
553	20231103	114400	68351430	13050	13050	13050	13050	0
554	20231103	114300	68351430	13050	13050	13050	13050	0
555	20231103	114200	68351430	13050	13050	13050	13050	0
556	20231103	114100	68351430	13050	13000	13050	13000	17
557	20231103	114000	68129630	13050	13050	13050	13050	0
558	20231103	113900	68129630	13050	13050	13050	13050	0
559	20231103	113800	68129630	13050	13050	13050	13050	0
560	20231103	113700	68129630	13050	13050	13050	13050	0
561	20231103	113600	68129630	13050	13050	13050	13050	17
562	20231103	113500	67907780	13050	13050	13050	13050	0
563	20231103	113400	67907780	13050	13050	13050	13050	0
564	20231103	113300	67907780	13050	13050	13050	13050	0
565	20231103	113200	67907780	13050	13050	13050	13050	0
566	20231103	113100	67907780	13050	13050	13050	13050	0
567	20231103	113000	67907780	13050	13000	13050	13000	2
568	20231103	112900	67881730	12990	12990	12990	12990	1
569	20231103	112800	67868740	13000	12990	13000	12990	480
570	20231103	112700	61628800	12980	12950	12990	12950	23
571	20231103	112600	61330840	12990	13000	13000	12990	60
572	20231103	112500	60550860	13000	13000	13000	13000	0
573	20231103	112400	60550860	13000	13000	13000	13000	0
574	20231103	112300	60550860	13000	13000	13000	13000	0
575	20231103	112200	60550860	13000	13000	13000	13000	0
576	20231103	112100	60550860	13000	13000	13000	13000	0
577	20231103	112000	60550860	13000	13000	13000	13000	0
578	20231103	111900	60550860	13000	13000	13000	13000	0
579	20231103	111800	60550860	13000	13000	13000	13000	0
580	20231103	111700	60550860	13000	13000	13000	13000	0
581	20231103	111600	60550860	13000	13000	13000	13000	0
582	20231103	111500	60550860	13000	13000	13000	13000	5
583	20231103	111400	60485860	13000	13000	13000	13000	8
584	20231103	111300	60381860	12990	12990	12990	12990	38
585	20231103	111200	59888240	12990	12940	12990	12940	3
586	20231103	111100	59849370	12930	12930	12930	12930	0
587	20231103	111000	59849370	12930	12930	12930	12930	0
588	20231103	110900	59849370	12930	12930	12930	12930	0
589	20231103	110800	59849370	12930	12930	12930	12930	0
590	20231103	110700	59849370	12930	12930	12930	12930	0
591	20231103	110600	59849370	12930	12930	12930	12930	0
592	20231103	110500	59849370	12930	12930	12930	12930	0
593	20231103	110400	59849370	12930	12930	12930	12930	0
594	20231103	110300	59849370	12930	12930	12930	12930	0
595	20231103	110200	59849370	12930	12930	12930	12930	0
596	20231103	110100	59849370	12930	12930	12930	12930	0
597	20231103	110000	59849370	12930	12930	12930	12930	0
598	20231103	105900	59849370	12930	12990	12990	12930	13
599	20231103	105800	59680680	12990	12990	12990	12990	0
600	20231103	105700	59680680	12990	12990	12990	12990	0
601	20231103	105600	59680680	12990	12990	12990	12990	0
602	20231103	105500	59680680	12990	12990	12990	12990	8
603	20231103	105400	59576760	12990	12990	12990	12990	8
604	20231103	105300	59472840	12990	12980	12990	12980	105
605	20231103	105200	58108900	12990	12990	12990	12990	131
606	20231103	105100	56407210	13000	13000	13000	13000	0
607	20231103	105000	56407210	13000	13000	13000	13000	0
608	20231103	104900	56407210	13000	13000	13000	13000	0
609	20231103	104800	56407210	13000	12980	13000	12970	108
610	20231103	104700	55003350	12990	12990	12990	12990	160
611	20231103	104600	52924950	12990	12990	12990	12990	0
612	20231103	104500	52924950	12990	12990	12990	12990	0
613	20231103	104400	52924950	12990	12990	12990	12990	0
614	20231103	104300	52924950	12990	12990	12990	12990	0
615	20231103	104200	52924950	12990	12970	13000	12970	1044
616	20231103	104100	39354070	12970	12970	12970	12970	0
617	20231103	104000	39354070	12970	12970	12970	12970	0
618	20231103	103900	39354070	12970	12970	12970	12970	0
619	20231103	103800	39354070	12970	12970	12970	12970	1
620	20231103	103700	39341100	12880	12890	12890	12880	253
621	20231103	103600	36082450	12980	12980	12980	12980	0
622	20231103	103500	36082450	12980	12980	12980	12980	0
623	20231103	103400	36082450	12980	12980	12980	12980	180
624	20231103	103300	33746050	12880	12880	12880	12880	0
625	20231103	103200	33746050	12880	12880	12880	12880	0
626	20231103	103100	33746050	12880	12880	12880	12880	0
627	20231103	103000	33746050	12880	12880	12880	12880	0
628	20231103	102900	33746050	12880	12880	12880	12880	0
629	20231103	102800	33746050	12880	12880	12880	12880	3
630	20231103	102700	33707410	12880	12880	12880	12880	0
631	20231103	102600	33707410	12880	12880	12880	12880	0
632	20231103	102500	33707410	12880	12940	12940	12880	30
633	20231103	102400	33320780	12990	12990	12990	12990	3
634	20231103	102300	33281810	13000	13000	13000	13000	0
635	20231103	102200	33281810	13000	13000	13000	13000	0
636	20231103	102100	33281810	13000	13000	13000	13000	0
637	20231103	102000	33281810	13000	13000	13000	13000	0
638	20231103	101900	33281810	13000	13000	13000	13000	30
639	20231103	101800	32891810	13000	13000	13000	13000	0
640	20231103	101700	32891810	13000	13000	13000	13000	0
641	20231103	101600	32891810	13000	13000	13000	13000	0
642	20231103	101500	32891810	13000	13000	13000	13000	0
643	20231103	101400	32891810	13000	13000	13000	13000	0
644	20231103	101300	32891810	13000	13000	13000	13000	0
645	20231103	101200	32891810	13000	13000	13000	13000	1
646	20231103	101100	32878810	12940	12940	12940	12940	0
647	20231103	101000	32878810	12940	12940	12940	12940	0
648	20231103	100900	32878810	12940	12940	12940	12940	0
649	20231103	100800	32878810	12940	12940	12940	12940	0
650	20231103	100700	32878810	12940	12940	12940	12940	0
651	20231103	100600	32878810	12940	12940	12940	12940	20
652	20231103	100500	32620010	12950	12950	12950	12950	0
653	20231103	100400	32620010	12950	12950	12950	12950	1
654	20231103	100300	32607060	12950	12950	12950	12950	1
655	20231103	100200	32594110	12950	12950	12950	12950	0
656	20231103	100100	32594110	12950	12950	12950	12950	0
657	20231103	100000	32594110	12950	12950	12950	12950	0
658	20231103	095900	32594110	12950	12940	12950	12940	74
659	20231103	095800	31636460	12940	12940	12940	12940	0
660	20231103	095700	31636460	12940	12940	12940	12940	0
661	20231103	095600	31636460	12940	12940	12940	12940	2
662	20231103	095500	31610580	12940	12940	12940	12940	4
663	20231103	095400	31558820	12880	12890	12890	12880	14
664	20231103	095300	31378470	12940	12940	12940	12940	0
665	20231103	095200	31378470	12940	12940	12940	12940	0
666	20231103	095100	31378470	12940	12940	12940	12940	10
667	20231103	095000	31249070	12940	12940	12940	12940	10
668	20231103	094900	31119670	12900	12870	12900	12870	273
669	20231103	094800	27600240	12860	12860	12860	12860	0
670	20231103	094700	27600240	12860	12860	12860	12860	20
671	20231103	094600	27343040	12880	12880	12880	12880	0
672	20231103	094500	27343040	12880	12880	12880	12880	15
673	20231103	094400	27149840	12840	12840	12840	12840	20
674	20231103	094300	26893040	12830	12830	12830	12830	50
675	20231103	094200	26251540	12890	12890	12890	12890	0
676	20231103	094100	26251540	12890	12890	12890	12890	0
677	20231103	094000	26251540	12890	12890	12890	12890	0
678	20231103	093900	26251540	12890	12890	12890	12890	1
679	20231103	093800	26238650	12810	12830	12830	12810	1000
680	20231103	093700	13427800	12840	12840	12840	12840	0
681	20231103	093600	13427800	12840	12840	12840	12840	0
682	20231103	093500	13427800	12840	12840	12840	12840	0
683	20231103	093400	13427800	12840	12840	12840	12840	0
684	20231103	093300	13427800	12840	12840	12840	12840	0
685	20231103	093200	13427800	12840	12840	12840	12840	50
686	20231103	093100	12785800	12900	12900	12900	12900	1
687	20231103	093000	12772900	12900	12900	12900	12900	8
688	20231103	092900	12669700	12900	12900	12900	12900	1
689	20231103	092800	12656800	12900	12900	12900	12900	0
690	20231103	092700	12656800	12900	12900	12900	12900	2
691	20231103	092600	12631000	12900	12900	12910	12900	15
692	20231103	092500	12437370	12820	12830	12830	12820	39
693	20231103	092400	11937360	12880	12880	12880	12880	2
694	20231103	092300	11911600	12810	12810	12810	12810	0
695	20231103	092200	11911600	12810	12810	12810	12810	11
696	20231103	092100	11770690	12810	12800	12810	12800	8
697	20231103	092000	11668220	12710	12710	12710	12710	0
698	20231103	091900	11668220	12710	12710	12710	12710	0
699	20231103	091800	11668220	12710	12710	12710	12710	0
700	20231103	091700	11668220	12710	12710	12710	12710	0
701	20231103	091600	11668220	12710	12710	12710	12710	2
702	20231103	091500	11642800	12710	12700	12710	12700	3
703	20231103	091400	11604680	12710	12710	12710	12710	44
704	20231103	091300	11045440	12710	12710	12710	12710	20
705	20231103	091200	10791240	12710	12690	12710	12690	51
706	20231103	091100	10143620	12620	12620	12620	12620	0
707	20231103	091000	10143620	12620	12770	12770	12610	144
708	20231103	090900	8324320	12770	12770	12770	12770	1
709	20231103	090800	8311550	12770	12770	12770	12770	0
710	20231103	090700	8311550	12770	12770	12770	12770	38
711	20231103	090600	7826290	12770	12770	12770	12770	6
712	20231103	090500	7749670	12770	12770	12770	12770	13
713	20231103	090400	7583660	12610	12610	12610	12610	0
714	20231103	090300	7583660	12610	12870	12870	12580	270
715	20231103	090200	4150510	12970	12970	12970	12970	0
716	20231103	090100	4150510	12970	12970	12970	12970	0
717	20231103	090000	4150510	12970	12970	13050	12970	320