KissMeData/071320/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	194500	69671500	23450	23450	23450	23450	39
3	20231103	194400	69671500	23450	23450	23450	23450	0
4	20231103	194300	69671500	23450	23450	23450	23450	0
5	20231103	194200	69671500	23450	23450	23450	23450	0
6	20231103	194100	69671500	23450	23450	23450	23450	0
7	20231103	194000	69671500	23450	23450	23450	23450	0
8	20231103	193900	69671500	23450	23450	23450	23450	0
9	20231103	193800	69671500	23450	23450	23450	23450	0
10	20231103	193700	69671500	23450	23450	23450	23450	0
11	20231103	193600	69671500	23450	23450	23450	23450	0
12	20231103	193500	69671500	23450	23450	23450	23450	0
13	20231103	193400	69671500	23450	23450	23450	23450	0
14	20231103	193300	69671500	23450	23450	23450	23450	0
15	20231103	193200	69671500	23450	23450	23450	23450	0
16	20231103	193100	69671500	23450	23450	23450	23450	0
17	20231103	193000	69671500	23450	23450	23450	23450	0
18	20231103	192900	69671500	23450	23450	23450	23450	0
19	20231103	192800	69671500	23450	23450	23450	23450	0
20	20231103	192700	69671500	23450	23450	23450	23450	0
21	20231103	192600	69671500	23450	23450	23450	23450	0
22	20231103	192500	69671500	23450	23450	23450	23450	0
23	20231103	192400	69671500	23450	23450	23450	23450	0
24	20231103	192300	69671500	23450	23450	23450	23450	0
25	20231103	192200	69671500	23450	23450	23450	23450	0
26	20231103	192100	69671500	23450	23450	23450	23450	0
27	20231103	192000	69671500	23450	23450	23450	23450	0
28	20231103	191900	69671500	23450	23450	23450	23450	0
29	20231103	191800	69671500	23450	23450	23450	23450	0
30	20231103	191700	69671500	23450	23450	23450	23450	0
31	20231103	191600	69671500	23450	23450	23450	23450	0
32	20231103	191500	69671500	23450	23450	23450	23450	39
33	20231103	191400	69671500	23450	23450	23450	23450	0
34	20231103	191300	69671500	23450	23450	23450	23450	0
35	20231103	191200	69671500	23450	23450	23450	23450	0
36	20231103	191100	69671500	23450	23450	23450	23450	0
37	20231103	191000	69671500	23450	23450	23450	23450	0
38	20231103	190900	69671500	23450	23450	23450	23450	0
39	20231103	190800	69671500	23450	23450	23450	23450	0
40	20231103	190700	69671500	23450	23450	23450	23450	0
41	20231103	190600	69671500	23450	23450	23450	23450	0
42	20231103	190500	69671500	23450	23450	23450	23450	0
43	20231103	190400	69671500	23450	23450	23450	23450	0
44	20231103	190300	69671500	23450	23450	23450	23450	0
45	20231103	190200	69671500	23450	23450	23450	23450	0
46	20231103	190100	69671500	23450	23450	23450	23450	0
47	20231103	190000	69671500	23450	23450	23450	23450	0
48	20231103	185900	69671500	23450	23450	23450	23450	0
49	20231103	185800	69671500	23450	23450	23450	23450	0
50	20231103	185700	69671500	23450	23450	23450	23450	0
51	20231103	185600	69671500	23450	23450	23450	23450	0
52	20231103	185500	69671500	23450	23450	23450	23450	0
53	20231103	185400	69671500	23450	23450	23450	23450	0
54	20231103	185300	69671500	23450	23450	23450	23450	0
55	20231103	185200	69671500	23450	23450	23450	23450	0
56	20231103	185100	69671500	23450	23450	23450	23450	0
57	20231103	185000	69671500	23450	23450	23450	23450	0
58	20231103	184900	69671500	23450	23450	23450	23450	0
59	20231103	184800	69671500	23450	23450	23450	23450	0
60	20231103	184700	69671500	23450	23450	23450	23450	0
61	20231103	184600	69671500	23450	23450	23450	23450	0
62	20231103	184500	69671500	23450	23450	23450	23450	39
63	20231103	184400	69671500	23450	23450	23450	23450	0
64	20231103	184300	69671500	23450	23450	23450	23450	0
65	20231103	184200	69671500	23450	23450	23450	23450	0
66	20231103	184100	69671500	23450	23450	23450	23450	0
67	20231103	184000	69671500	23450	23450	23450	23450	0
68	20231103	183900	69671500	23450	23450	23450	23450	0
69	20231103	183800	69671500	23450	23450	23450	23450	0
70	20231103	183700	69671500	23450	23450	23450	23450	0
71	20231103	183600	69671500	23450	23450	23450	23450	0
72	20231103	183500	69671500	23450	23450	23450	23450	0
73	20231103	183400	69671500	23450	23450	23450	23450	0
74	20231103	183300	69671500	23450	23450	23450	23450	0
75	20231103	183200	69671500	23450	23450	23450	23450	0
76	20231103	183100	69671500	23450	23450	23450	23450	0
77	20231103	183000	69671500	23450	23450	23450	23450	0
78	20231103	182900	69671500	23450	23450	23450	23450	0
79	20231103	182800	69671500	23450	23450	23450	23450	0
80	20231103	182700	69671500	23450	23450	23450	23450	0
81	20231103	182600	69671500	23450	23450	23450	23450	0
82	20231103	182500	69671500	23450	23450	23450	23450	0
83	20231103	182400	69671500	23450	23450	23450	23450	0
84	20231103	182300	69671500	23450	23450	23450	23450	0
85	20231103	182200	69671500	23450	23450	23450	23450	0
86	20231103	182100	69671500	23450	23450	23450	23450	0
87	20231103	182000	69671500	23450	23450	23450	23450	0
88	20231103	181900	69671500	23450	23450	23450	23450	0
89	20231103	181800	69671500	23450	23450	23450	23450	0
90	20231103	181700	69671500	23450	23450	23450	23450	0
91	20231103	181600	69671500	23450	23450	23450	23450	0
92	20231103	181500	69671500	23450	23450	23450	23450	39
93	20231103	181400	69671500	23450	23450	23450	23450	0
94	20231103	181300	69671500	23450	23450	23450	23450	0
95	20231103	181200	69671500	23450	23450	23450	23450	0
96	20231103	181100	69671500	23450	23450	23450	23450	0
97	20231103	181000	69671500	23450	23450	23450	23450	0
98	20231103	180900	69671500	23450	23450	23450	23450	0
99	20231103	180800	69671500	23450	23450	23450	23450	0
100	20231103	180700	69671500	23450	23450	23450	23450	0
101	20231103	180600	69671500	23450	23450	23450	23450	0
102	20231103	180500	69671500	23450	23450	23450	23450	0
103	20231103	180400	69671500	23450	23450	23450	23450	0
104	20231103	180300	69671500	23450	23450	23450	23450	0
105	20231103	180200	69671500	23450	23450	23450	23450	0
106	20231103	180100	69671500	23450	23450	23450	23450	0
107	20231103	180000	69671500	23450	23450	23450	23450	0
108	20231103	175900	69671500	23450	23450	23450	23450	0
109	20231103	175800	69671500	23450	23450	23450	23450	0
110	20231103	175700	69671500	23450	23450	23450	23450	0
111	20231103	175600	69671500	23450	23450	23450	23450	0
112	20231103	175500	69671500	23450	23450	23450	23450	0
113	20231103	175400	69671500	23450	23450	23450	23450	0
114	20231103	175300	69671500	23450	23450	23450	23450	0
115	20231103	175200	69671500	23450	23450	23450	23450	0
116	20231103	175100	69671500	23450	23450	23450	23450	0
117	20231103	175000	69671500	23450	23450	23450	23450	0
118	20231103	174900	69671500	23450	23450	23450	23450	0
119	20231103	174800	69671500	23450	23450	23450	23450	0
120	20231103	174700	69671500	23450	23450	23450	23450	0
121	20231103	174600	69671500	23450	23450	23450	23450	0
122	20231103	174500	69671500	23450	23450	23450	23450	39
123	20231103	174400	69671500	23450	23450	23450	23450	0
124	20231103	174300	69671500	23450	23450	23450	23450	0
125	20231103	174200	69671500	23450	23450	23450	23450	0
126	20231103	174100	69671500	23450	23450	23450	23450	0
127	20231103	174000	69671500	23450	23450	23450	23450	0
128	20231103	173900	69671500	23450	23450	23450	23450	0
129	20231103	173800	69671500	23450	23450	23450	23450	0
130	20231103	173700	69671500	23450	23450	23450	23450	0
131	20231103	173600	69671500	23450	23450	23450	23450	0
132	20231103	173500	69671500	23450	23450	23450	23450	0
133	20231103	173400	69671500	23450	23450	23450	23450	0
134	20231103	173300	69671500	23450	23450	23450	23450	0
135	20231103	173200	69671500	23450	23450	23450	23450	0
136	20231103	173100	69671500	23450	23450	23450	23450	0
137	20231103	173000	69671500	23450	23450	23450	23450	0
138	20231103	172900	69671500	23450	23450	23450	23450	0
139	20231103	172800	69671500	23450	23450	23450	23450	0
140	20231103	172700	69671500	23450	23450	23450	23450	0
141	20231103	172600	69671500	23450	23450	23450	23450	0
142	20231103	172500	69671500	23450	23450	23450	23450	0
143	20231103	172400	69671500	23450	23450	23450	23450	0
144	20231103	172300	69671500	23450	23450	23450	23450	0
145	20231103	172200	69671500	23450	23450	23450	23450	0
146	20231103	172100	69671500	23450	23450	23450	23450	0
147	20231103	172000	69671500	23450	23450	23450	23450	0
148	20231103	171900	69671500	23450	23450	23450	23450	0
149	20231103	171800	69671500	23450	23450	23450	23450	0
150	20231103	171700	69671500	23450	23450	23450	23450	0
151	20231103	171600	69671500	23450	23450	23450	23450	0
152	20231103	171500	69671500	23450	23450	23450	23450	39
153	20231103	171400	69671500	23450	23450	23450	23450	0
154	20231103	171300	69671500	23450	23450	23450	23450	0
155	20231103	171200	69671500	23450	23450	23450	23450	0
156	20231103	171100	69671500	23450	23450	23450	23450	0
157	20231103	171000	69671500	23450	23450	23450	23450	0
158	20231103	170900	69671500	23450	23450	23450	23450	0
159	20231103	170800	69671500	23450	23450	23450	23450	0
160	20231103	170700	69671500	23450	23450	23450	23450	0
161	20231103	170600	69671500	23450	23450	23450	23450	0
162	20231103	170500	69671500	23450	23450	23450	23450	0
163	20231103	170400	69671500	23450	23450	23450	23450	0
164	20231103	170300	69671500	23450	23450	23450	23450	0
165	20231103	170200	69671500	23450	23450	23450	23450	0
166	20231103	170100	69671500	23450	23450	23450	23450	0
167	20231103	170000	69671500	23450	23450	23450	23450	0
168	20231103	165900	69671500	23450	23450	23450	23450	0
169	20231103	165800	69671500	23450	23450	23450	23450	0
170	20231103	165700	69671500	23450	23450	23450	23450	0
171	20231103	165600	69671500	23450	23450	23450	23450	0
172	20231103	165500	69671500	23450	23450	23450	23450	0
173	20231103	165400	69671500	23450	23450	23450	23450	0
174	20231103	165300	69671500	23450	23450	23450	23450	0
175	20231103	165200	69671500	23450	23450	23450	23450	0
176	20231103	165100	69671500	23450	23450	23450	23450	0
177	20231103	165000	69671500	23450	23450	23450	23450	0
178	20231103	164900	69671500	23450	23450	23450	23450	0
179	20231103	164800	69671500	23450	23450	23450	23450	0
180	20231103	164700	69671500	23450	23450	23450	23450	0
181	20231103	164600	69671500	23450	23450	23450	23450	0
182	20231103	164500	69671500	23450	23450	23450	23450	39
183	20231103	164400	69671500	23450	23450	23450	23450	0
184	20231103	164300	69671500	23450	23450	23450	23450	0
185	20231103	164200	69671500	23450	23450	23450	23450	0
186	20231103	164100	69671500	23450	23450	23450	23450	0
187	20231103	164000	69671500	23450	23450	23450	23450	0
188	20231103	163900	69671500	23450	23450	23450	23450	0
189	20231103	163800	69671500	23450	23450	23450	23450	0
190	20231103	163700	69671500	23450	23450	23450	23450	0
191	20231103	163600	69671500	23450	23450	23450	23450	0
192	20231103	163500	69671500	23450	23450	23450	23450	0
193	20231103	163400	69671500	23450	23450	23450	23450	0
194	20231103	163300	69671500	23450	23450	23450	23450	0
195	20231103	163200	69671500	23450	23450	23450	23450	0
196	20231103	163100	69671500	23450	23450	23450	23450	0
197	20231103	163000	69671500	23450	23450	23450	23450	0
198	20231103	162900	69671500	23450	23450	23450	23450	0
199	20231103	162800	69671500	23450	23450	23450	23450	0
200	20231103	162700	69671500	23450	23450	23450	23450	0
201	20231103	162600	69671500	23450	23450	23450	23450	0
202	20231103	162500	69671500	23450	23450	23450	23450	0
203	20231103	162400	69671500	23450	23450	23450	23450	0
204	20231103	162300	69671500	23450	23450	23450	23450	0
205	20231103	162200	69671500	23450	23450	23450	23450	0
206	20231103	162100	69671500	23450	23450	23450	23450	0
207	20231103	162000	69671500	23450	23450	23450	23450	0
208	20231103	161900	69671500	23450	23450	23450	23450	0
209	20231103	161800	69671500	23450	23450	23450	23450	0
210	20231103	161700	69671500	23450	23450	23450	23450	0
211	20231103	161600	69671500	23450	23450	23450	23450	0
212	20231103	161500	69671500	23450	23450	23450	23450	39
213	20231103	161400	69671500	23450	23450	23450	23450	0
214	20231103	161300	69671500	23450	23450	23450	23450	0
215	20231103	161200	69671500	23450	23450	23450	23450	0
216	20231103	161100	69671500	23450	23450	23450	23450	0
217	20231103	161000	69671500	23450	23450	23450	23450	0
218	20231103	160900	69671500	23450	23450	23450	23450	0
219	20231103	160800	69671500	23450	23450	23450	23450	0
220	20231103	160700	69671500	23450	23450	23450	23450	0
221	20231103	160600	69671500	23450	23450	23450	23450	0
222	20231103	160500	69671500	23450	23450	23450	23450	0
223	20231103	160400	69671500	23450	23450	23450	23450	0
224	20231103	160300	69671500	23450	23450	23450	23450	0
225	20231103	160200	69671500	23450	23450	23450	23450	0
226	20231103	160100	69671500	23450	23450	23450	23450	0
227	20231103	160000	69671500	23450	23450	23450	23450	0
228	20231103	155900	69671500	23450	23450	23450	23450	0
229	20231103	155800	69671500	23450	23450	23450	23450	0
230	20231103	155700	69671500	23450	23450	23450	23450	0
231	20231103	155600	69671500	23450	23450	23450	23450	0
232	20231103	155500	69671500	23450	23450	23450	23450	0
233	20231103	155400	69671500	23450	23450	23450	23450	0
234	20231103	155300	69671500	23450	23450	23450	23450	0
235	20231103	155200	69671500	23450	23450	23450	23450	0
236	20231103	155100	69671500	23450	23450	23450	23450	0
237	20231103	155000	69671500	23450	23450	23450	23450	0
238	20231103	154900	69671500	23450	23450	23450	23450	0
239	20231103	154800	69671500	23450	23450	23450	23450	0
240	20231103	154700	69671500	23450	23450	23450	23450	0
241	20231103	154600	69671500	23450	23450	23450	23450	0
242	20231103	154500	69671500	23450	23450	23450	23450	39
243	20231103	154400	69671500	23450	23450	23450	23450	0
244	20231103	154300	69671500	23450	23450	23450	23450	0
245	20231103	154200	69671500	23450	23450	23450	23450	0
246	20231103	154100	69671500	23450	23450	23450	23450	0
247	20231103	154000	69671500	23450	23450	23450	23450	0
248	20231103	153900	69671500	23450	23450	23450	23450	0
249	20231103	153800	69671500	23450	23450	23450	23450	0
250	20231103	153700	69671500	23450	23450	23450	23450	0
251	20231103	153600	69671500	23450	23450	23450	23450	0
252	20231103	153500	69671500	23450	23450	23450	23450	0
253	20231103	153400	69671500	23450	23450	23450	23450	0
254	20231103	153300	69671500	23450	23450	23450	23450	0
255	20231103	153200	69671500	23450	23450	23450	23450	0
256	20231103	153100	69671500	23450	23450	23450	23450	0
257	20231103	153000	69671500	23450	23450	23450	23450	39
258	20231103	152900	68756950	23450	23450	23450	23450	0
259	20231103	152800	68756950	23450	23450	23450	23450	0
260	20231103	152700	68756950	23450	23450	23450	23450	0
261	20231103	152600	68756950	23450	23450	23450	23450	0
262	20231103	152500	68756950	23450	23450	23450	23450	0
263	20231103	152400	68756950	23450	23450	23450	23450	0
264	20231103	152300	68756950	23450	23450	23450	23450	0
265	20231103	152200	68756950	23450	23450	23450	23450	0
266	20231103	152100	68756950	23450	23450	23450	23450	0
267	20231103	152000	68756950	23450	23450	23450	23450	0
268	20231103	151900	68756950	23450	23450	23450	23450	82
269	20231103	151800	66834050	23450	23450	23450	23450	0
270	20231103	151700	66834050	23450	23450	23450	23450	0
271	20231103	151600	66834050	23450	23450	23450	23450	4
272	20231103	151500	66740250	23400	23400	23400	23400	0
273	20231103	151400	66740250	23400	23400	23400	23400	0
274	20231103	151300	66740250	23400	23400	23400	23400	0
275	20231103	151200	66740250	23400	23400	23400	23400	0
276	20231103	151100	66740250	23400	23400	23400	23400	0
277	20231103	151000	66740250	23400	23400	23400	23400	0
278	20231103	150900	66740250	23400	23400	23400	23400	0
279	20231103	150800	66740250	23400	23400	23400	23400	0
280	20231103	150700	66740250	23400	23400	23400	23400	0
281	20231103	150600	66740250	23400	23400	23400	23400	0
282	20231103	150500	66740250	23400	23400	23400	23400	0
283	20231103	150400	66740250	23400	23400	23400	23400	0
284	20231103	150300	66740250	23400	23400	23400	23400	0
285	20231103	150200	66740250	23400	23400	23400	23400	600
286	20231103	150100	52700250	23400	23400	23400	23400	0
287	20231103	150000	52700250	23400	23400	23400	23400	1
288	20231103	145900	52676850	23500	23500	23500	23500	0
289	20231103	145800	52676850	23500	23450	23500	23450	119
290	20231103	145700	49886250	23450	23450	23450	23450	0
291	20231103	145600	49886250	23450	23450	23450	23450	0
292	20231103	145500	49886250	23450	23450	23450	23450	0
293	20231103	145400	49886250	23450	23450	23450	23450	0
294	20231103	145300	49886250	23450	23450	23450	23450	0
295	20231103	145200	49886250	23450	23450	23450	23450	12
296	20231103	145100	49604850	23450	23450	23450	23450	0
297	20231103	145000	49604850	23450	23450	23450	23450	0
298	20231103	144900	49604850	23450	23450	23450	23450	0
299	20231103	144800	49604850	23450	23450	23450	23450	0
300	20231103	144700	49604850	23450	23450	23450	23450	250
301	20231103	144600	43742350	23500	23500	23500	23500	0
302	20231103	144500	43742350	23500	23500	23500	23500	0
303	20231103	144400	43742350	23500	23500	23500	23500	0
304	20231103	144300	43742350	23500	23500	23500	23500	1
305	20231103	144200	43718850	23500	23500	23500	23500	0
306	20231103	144100	43718850	23500	23500	23500	23500	1
307	20231103	144000	43695350	23500	23500	23500	23500	3
308	20231103	143900	43624850	23500	23500	23500	23500	0
309	20231103	143800	43624850	23500	23500	23500	23500	0
310	20231103	143700	43624850	23500	23500	23500	23500	0
311	20231103	143600	43624850	23500	23500	23500	23500	1
312	20231103	143500	43601350	23500	23500	23500	23500	0
313	20231103	143400	43601350	23500	23500	23500	23500	4
314	20231103	143300	43507350	23450	23450	23450	23450	0
315	20231103	143200	43507350	23450	23450	23450	23450	0
316	20231103	143100	43507350	23450	23450	23450	23450	0
317	20231103	143000	43507350	23450	23500	23500	23450	15
318	20231103	142900	43155350	23450	23450	23450	23450	138
319	20231103	142800	39919250	23500	23500	23500	23500	58
320	20231103	142700	38556250	23500	23500	23500	23500	1
321	20231103	142600	38532750	23450	23450	23450	23450	109
322	20231103	142500	35976700	23450	23450	23450	23450	0
323	20231103	142400	35976700	23450	23450	23450	23450	0
324	20231103	142300	35976700	23450	23450	23450	23450	0
325	20231103	142200	35976700	23450	23450	23450	23450	0
326	20231103	142100	35976700	23450	23450	23450	23450	0
327	20231103	142000	35976700	23450	23450	23450	23450	2
328	20231103	141900	35929800	23450	23450	23450	23450	0
329	20231103	141800	35929800	23450	23450	23450	23450	0
330	20231103	141700	35929800	23450	23450	23450	23450	1
331	20231103	141600	35906350	23400	23400	23400	23400	0
332	20231103	141500	35906350	23400	23400	23400	23400	0
333	20231103	141400	35906350	23400	23400	23400	23400	56
334	20231103	141300	34595950	23400	23400	23400	23400	0
335	20231103	141200	34595950	23400	23400	23400	23400	0
336	20231103	141100	34595950	23400	23400	23400	23400	0
337	20231103	141000	34595950	23400	23400	23400	23400	0
338	20231103	140900	34595950	23400	23400	23400	23400	43
339	20231103	140800	33589750	23400	23400	23400	23400	0
340	20231103	140700	33589750	23400	23400	23400	23400	4
341	20231103	140600	33496150	23400	23400	23400	23400	0
342	20231103	140500	33496150	23400	23400	23400	23400	10
343	20231103	140400	33262150	23300	23300	23300	23300	0
344	20231103	140300	33262150	23300	23300	23300	23300	0
345	20231103	140200	33262150	23300	23300	23300	23300	0
346	20231103	140100	33262150	23300	23300	23300	23300	0
347	20231103	140000	33262150	23300	23300	23300	23300	0
348	20231103	135900	33262150	23300	23300	23300	23300	0
349	20231103	135800	33262150	23300	23300	23300	23300	0
350	20231103	135700	33262150	23300	23300	23300	23300	0
351	20231103	135600	33262150	23300	23300	23300	23300	0
352	20231103	135500	33262150	23300	23300	23300	23300	0
353	20231103	135400	33262150	23300	23300	23300	23300	0
354	20231103	135300	33262150	23300	23300	23300	23300	0
355	20231103	135200	33262150	23300	23300	23300	23300	0
356	20231103	135100	33262150	23300	23300	23300	23300	0
357	20231103	135000	33262150	23300	23300	23300	23300	0
358	20231103	134900	33262150	23300	23300	23300	23300	0
359	20231103	134800	33262150	23300	23300	23300	23300	0
360	20231103	134700	33262150	23300	23300	23300	23300	0
361	20231103	134600	33262150	23300	23300	23300	23300	0
362	20231103	134500	33262150	23300	23300	23300	23300	0
363	20231103	134400	33262150	23300	23300	23300	23300	0
364	20231103	134300	33262150	23300	23300	23300	23300	0
365	20231103	134200	33262150	23300	23300	23300	23300	0
366	20231103	134100	33262150	23300	23300	23300	23300	0
367	20231103	134000	33262150	23300	23300	23300	23300	0
368	20231103	133900	33262150	23300	23300	23300	23300	0
369	20231103	133800	33262150	23300	23300	23300	23300	0
370	20231103	133700	33262150	23300	23300	23300	23300	0
371	20231103	133600	33262150	23300	23300	23300	23300	0
372	20231103	133500	33262150	23300	23300	23300	23300	0
373	20231103	133400	33262150	23300	23300	23300	23300	0
374	20231103	133300	33262150	23300	23300	23300	23300	0
375	20231103	133200	33262150	23300	23300	23300	23300	0
376	20231103	133100	33262150	23300	23300	23300	23300	1
377	20231103	133000	33238850	23300	23300	23300	23300	123
378	20231103	132900	30372950	23250	23250	23250	23250	0
379	20231103	132800	30372950	23250	23250	23250	23250	0
380	20231103	132700	30372950	23250	23250	23250	23250	0
381	20231103	132600	30372950	23250	23250	23250	23250	0
382	20231103	132500	30372950	23250	23250	23250	23250	0
383	20231103	132400	30372950	23250	23250	23250	23250	0
384	20231103	132300	30372950	23250	23250	23250	23250	0
385	20231103	132200	30372950	23250	23250	23250	23250	0
386	20231103	132100	30372950	23250	23250	23250	23250	0
387	20231103	132000	30372950	23250	23250	23250	23250	0
388	20231103	131900	30372950	23250	23250	23250	23250	0
389	20231103	131800	30372950	23250	23250	23250	23250	0
390	20231103	131700	30372950	23250	23250	23250	23250	0
391	20231103	131600	30372950	23250	23250	23250	23250	0
392	20231103	131500	30372950	23250	23250	23250	23250	0
393	20231103	131400	30372950	23250	23250	23250	23250	0
394	20231103	131300	30372950	23250	23250	23250	23250	0
395	20231103	131200	30372950	23250	23250	23250	23250	0
396	20231103	131100	30372950	23250	23250	23250	23250	0
397	20231103	131000	30372950	23250	23350	23350	23250	636
398	20231103	130900	15547800	23350	23350	23350	23350	0
399	20231103	130800	15547800	23350	23350	23350	23350	0
400	20231103	130700	15547800	23350	23350	23350	23350	0
401	20231103	130600	15547800	23350	23350	23350	23350	0
402	20231103	130500	15547800	23350	23350	23350	23350	0
403	20231103	130400	15547800	23350	23350	23350	23350	0
404	20231103	130300	15547800	23350	23350	23350	23350	0
405	20231103	130200	15547800	23350	23350	23350	23350	0
406	20231103	130100	15547800	23350	23350	23350	23350	0
407	20231103	130000	15547800	23350	23350	23350	23350	0
408	20231103	125900	15547800	23350	23350	23350	23350	0
409	20231103	125800	15547800	23350	23350	23350	23350	0
410	20231103	125700	15547800	23350	23350	23350	23350	50
411	20231103	125600	14380300	23400	23400	23400	23400	0
412	20231103	125500	14380300	23400	23400	23400	23400	0
413	20231103	125400	14380300	23400	23400	23400	23400	0
414	20231103	125300	14380300	23400	23400	23400	23400	0
415	20231103	125200	14380300	23400	23400	23400	23400	0
416	20231103	125100	14380300	23400	23400	23400	23400	0
417	20231103	125000	14380300	23400	23400	23400	23400	0
418	20231103	124900	14380300	23400	23400	23400	23400	0
419	20231103	124800	14380300	23400	23400	23400	23400	0
420	20231103	124700	14380300	23400	23400	23400	23400	0
421	20231103	124600	14380300	23400	23400	23400	23400	0
422	20231103	124500	14380300	23400	23400	23400	23400	0
423	20231103	124400	14380300	23400	23400	23400	23400	0
424	20231103	124300	14380300	23400	23400	23400	23400	0
425	20231103	124200	14380300	23400	23400	23400	23400	0
426	20231103	124100	14380300	23400	23400	23400	23400	0
427	20231103	124000	14380300	23400	23400	23400	23400	0
428	20231103	123900	14380300	23400	23400	23400	23400	0
429	20231103	123800	14380300	23400	23400	23400	23400	0
430	20231103	123700	14380300	23400	23400	23400	23400	0
431	20231103	123600	14380300	23400	23400	23400	23400	0
432	20231103	123500	14380300	23400	23400	23400	23400	0
433	20231103	123400	14380300	23400	23400	23400	23400	0
434	20231103	123300	14380300	23400	23400	23400	23400	0
435	20231103	123200	14380300	23400	23400	23400	23400	0
436	20231103	123100	14380300	23400	23400	23400	23400	0
437	20231103	123000	14380300	23400	23400	23400	23400	0
438	20231103	122900	14380300	23400	23400	23400	23400	0
439	20231103	122800	14380300	23400	23400	23400	23400	0
440	20231103	122700	14380300	23400	23400	23400	23400	0
441	20231103	122600	14380300	23400	23400	23400	23400	0
442	20231103	122500	14380300	23400	23400	23400	23400	0
443	20231103	122400	14380300	23400	23400	23400	23400	0
444	20231103	122300	14380300	23400	23400	23400	23400	0
445	20231103	122200	14380300	23400	23400	23400	23400	1
446	20231103	122100	14356900	23400	23400	23400	23400	0
447	20231103	122000	14356900	23400	23400	23400	23400	0
448	20231103	121900	14356900	23400	23400	23400	23400	0
449	20231103	121800	14356900	23400	23400	23400	23400	0
450	20231103	121700	14356900	23400	23400	23400	23400	0
451	20231103	121600	14356900	23400	23400	23400	23400	0
452	20231103	121500	14356900	23400	23400	23400	23400	0
453	20231103	121400	14356900	23400	23400	23400	23400	0
454	20231103	121300	14356900	23400	23400	23400	23400	0
455	20231103	121200	14356900	23400	23400	23400	23400	0
456	20231103	121100	14356900	23400	23400	23400	23400	0
457	20231103	121000	14356900	23400	23400	23400	23400	0
458	20231103	120900	14356900	23400	23400	23400	23400	0
459	20231103	120800	14356900	23400	23400	23400	23400	0
460	20231103	120700	14356900	23400	23400	23400	23400	0
461	20231103	120600	14356900	23400	23400	23400	23400	0
462	20231103	120500	14356900	23400	23400	23400	23400	0
463	20231103	120400	14356900	23400	23400	23400	23400	0
464	20231103	120300	14356900	23400	23400	23400	23400	0
465	20231103	120200	14356900	23400	23400	23400	23400	0
466	20231103	120100	14356900	23400	23400	23400	23400	0
467	20231103	120000	14356900	23400	23400	23400	23400	10
468	20231103	115900	14122900	23400	23400	23400	23400	0
469	20231103	115800	14122900	23400	23400	23400	23400	0
470	20231103	115700	14122900	23400	23400	23400	23400	0
471	20231103	115600	14122900	23400	23400	23400	23400	0
472	20231103	115500	14122900	23400	23400	23400	23400	0
473	20231103	115400	14122900	23400	23400	23400	23400	0
474	20231103	115300	14122900	23400	23400	23400	23400	0
475	20231103	115200	14122900	23400	23400	23400	23400	0
476	20231103	115100	14122900	23400	23400	23400	23400	0
477	20231103	115000	14122900	23400	23400	23400	23400	0
478	20231103	114900	14122900	23400	23400	23400	23400	0
479	20231103	114800	14122900	23400	23400	23400	23400	0
480	20231103	114700	14122900	23400	23400	23400	23400	0
481	20231103	114600	14122900	23400	23400	23400	23400	0
482	20231103	114500	14122900	23400	23400	23400	23400	0
483	20231103	114400	14122900	23400	23400	23400	23400	10
484	20231103	114300	13888900	23350	23350	23350	23350	10
485	20231103	114200	13655400	23350	23350	23350	23350	0
486	20231103	114100	13655400	23350	23350	23350	23350	0
487	20231103	114000	13655400	23350	23350	23350	23350	0
488	20231103	113900	13655400	23350	23350	23350	23350	0
489	20231103	113800	13655400	23350	23350	23350	23350	0
490	20231103	113700	13655400	23350	23350	23350	23350	0
491	20231103	113600	13655400	23350	23350	23350	23350	0
492	20231103	113500	13655400	23350	23350	23350	23350	0
493	20231103	113400	13655400	23350	23350	23350	23350	0
494	20231103	113300	13655400	23350	23350	23350	23350	0
495	20231103	113200	13655400	23350	23350	23350	23350	0
496	20231103	113100	13655400	23350	23350	23350	23350	0
497	20231103	113000	13655400	23350	23350	23350	23350	0
498	20231103	112900	13655400	23350	23350	23350	23350	0
499	20231103	112800	13655400	23350	23350	23350	23350	0
500	20231103	112700	13655400	23350	23350	23350	23350	0
501	20231103	112600	13655400	23350	23350	23350	23350	0
502	20231103	112500	13655400	23350	23350	23350	23350	0
503	20231103	112400	13655400	23350	23350	23350	23350	52
504	20231103	112300	12441200	23400	23400	23400	23400	0
505	20231103	112200	12441200	23400	23400	23400	23400	0
506	20231103	112100	12441200	23400	23400	23400	23400	0
507	20231103	112000	12441200	23400	23400	23400	23400	0
508	20231103	111900	12441200	23400	23400	23400	23400	0
509	20231103	111800	12441200	23400	23400	23400	23400	10
510	20231103	111700	12207200	23400	23400	23400	23400	0
511	20231103	111600	12207200	23400	23400	23400	23400	0
512	20231103	111500	12207200	23400	23400	23400	23400	0
513	20231103	111400	12207200	23400	23400	23400	23400	0
514	20231103	111300	12207200	23400	23400	23400	23400	0
515	20231103	111200	12207200	23400	23400	23400	23400	0
516	20231103	111100	12207200	23400	23400	23400	23400	0
517	20231103	111000	12207200	23400	23400	23400	23400	7
518	20231103	110900	12043400	23350	23350	23350	23350	0
519	20231103	110800	12043400	23350	23350	23350	23350	0
520	20231103	110700	12043400	23350	23350	23350	23350	0
521	20231103	110600	12043400	23350	23350	23350	23350	0
522	20231103	110500	12043400	23350	23350	23350	23350	0
523	20231103	110400	12043400	23350	23350	23350	23350	0
524	20231103	110300	12043400	23350	23350	23350	23350	0
525	20231103	110200	12043400	23350	23350	23350	23350	0
526	20231103	110100	12043400	23350	23350	23350	23350	0
527	20231103	110000	12043400	23350	23350	23350	23350	0
528	20231103	105900	12043400	23350	23350	23350	23350	10
529	20231103	105800	11809900	23400	23400	23400	23400	0
530	20231103	105700	11809900	23400	23400	23400	23400	0
531	20231103	105600	11809900	23400	23400	23400	23400	0
532	20231103	105500	11809900	23400	23400	23400	23400	0
533	20231103	105400	11809900	23400	23400	23400	23400	0
534	20231103	105300	11809900	23400	23400	23400	23400	100
535	20231103	105200	9469900	23350	23350	23350	23350	0
536	20231103	105100	9469900	23350	23350	23350	23350	0
537	20231103	105000	9469900	23350	23350	23350	23350	0
538	20231103	104900	9469900	23350	23350	23350	23350	0
539	20231103	104800	9469900	23350	23350	23350	23350	0
540	20231103	104700	9469900	23350	23350	23350	23350	0
541	20231103	104600	9469900	23350	23350	23350	23350	0
542	20231103	104500	9469900	23350	23350	23350	23350	0
543	20231103	104400	9469900	23350	23350	23350	23350	0
544	20231103	104300	9469900	23350	23350	23350	23350	0
545	20231103	104200	9469900	23350	23350	23350	23350	0
546	20231103	104100	9469900	23350	23350	23350	23350	0
547	20231103	104000	9469900	23350	23350	23350	23350	0
548	20231103	103900	9469900	23350	23350	23350	23350	0
549	20231103	103800	9469900	23350	23350	23350	23350	0
550	20231103	103700	9469900	23350	23350	23350	23350	0
551	20231103	103600	9469900	23350	23350	23350	23350	0
552	20231103	103500	9469900	23350	23350	23350	23350	0
553	20231103	103400	9469900	23350	23350	23350	23350	0
554	20231103	103300	9469900	23350	23350	23350	23350	0
555	20231103	103200	9469900	23350	23350	23350	23350	0
556	20231103	103100	9469900	23350	23350	23350	23350	0
557	20231103	103000	9469900	23350	23350	23350	23350	0
558	20231103	102900	9469900	23350	23350	23350	23350	0
559	20231103	102800	9469900	23350	23350	23350	23350	0
560	20231103	102700	9469900	23350	23350	23350	23350	0
561	20231103	102600	9469900	23350	23350	23350	23350	0
562	20231103	102500	9469900	23350	23350	23350	23350	0
563	20231103	102400	9469900	23350	23350	23350	23350	0
564	20231103	102300	9469900	23350	23350	23350	23350	0
565	20231103	102200	9469900	23350	23350	23350	23350	0
566	20231103	102100	9469900	23350	23350	23350	23350	0
567	20231103	102000	9469900	23350	23350	23350	23350	0
568	20231103	101900	9469900	23350	23350	23350	23350	0
569	20231103	101800	9469900	23350	23350	23350	23350	0
570	20231103	101700	9469900	23350	23350	23350	23350	0
571	20231103	101600	9469900	23350	23350	23350	23350	0
572	20231103	101500	9469900	23350	23350	23350	23350	0
573	20231103	101400	9469900	23350	23350	23350	23350	0
574	20231103	101300	9469900	23350	23350	23350	23350	0
575	20231103	101200	9469900	23350	23350	23350	23350	0
576	20231103	101100	9469900	23350	23350	23350	23350	49
577	20231103	101000	8325750	23350	23350	23350	23350	1
578	20231103	100900	8302400	23350	23350	23350	23350	0
579	20231103	100800	8302400	23350	23350	23350	23350	0
580	20231103	100700	8302400	23350	23350	23350	23350	0
581	20231103	100600	8302400	23350	23350	23350	23350	0
582	20231103	100500	8302400	23350	23350	23350	23350	0
583	20231103	100400	8302400	23350	23350	23350	23350	0
584	20231103	100300	8302400	23350	23350	23350	23350	0
585	20231103	100200	8302400	23350	23350	23350	23350	0
586	20231103	100100	8302400	23350	23350	23350	23350	0
587	20231103	100000	8302400	23350	23350	23350	23350	0
588	20231103	095900	8302400	23350	23350	23350	23350	0
589	20231103	095800	8302400	23350	23350	23350	23350	0
590	20231103	095700	8302400	23350	23350	23350	23350	3
591	20231103	095600	8232350	23350	23350	23350	23350	0
592	20231103	095500	8232350	23350	23350	23350	23350	0
593	20231103	095400	8232350	23350	23350	23350	23350	0
594	20231103	095300	8232350	23350	23350	23350	23350	4
595	20231103	095200	8138950	23350	23350	23350	23350	0
596	20231103	095100	8138950	23350	23350	23350	23350	0
597	20231103	095000	8138950	23350	23350	23350	23350	0
598	20231103	094900	8138950	23350	23350	23350	23350	0
599	20231103	094800	8138950	23350	23350	23350	23350	2
600	20231103	094700	8092250	23400	23400	23400	23400	0
601	20231103	094600	8092250	23400	23400	23400	23400	0
602	20231103	094500	8092250	23400	23400	23400	23400	0
603	20231103	094400	8092250	23400	23400	23400	23400	2
604	20231103	094300	8045450	23400	23400	23400	23400	0
605	20231103	094200	8045450	23400	23400	23400	23400	0
606	20231103	094100	8045450	23400	23400	23400	23400	0
607	20231103	094000	8045450	23400	23400	23400	23400	0
608	20231103	093900	8045450	23400	23400	23400	23400	0
609	20231103	093800	8045450	23400	23400	23400	23400	0
610	20231103	093700	8045450	23400	23400	23400	23400	0
611	20231103	093600	8045450	23400	23400	23400	23400	0
612	20231103	093500	8045450	23400	23400	23400	23400	0
613	20231103	093400	8045450	23400	23400	23400	23400	1
614	20231103	093300	8022050	23300	23300	23300	23300	0
615	20231103	093200	8022050	23300	23300	23300	23300	0
616	20231103	093100	8022050	23300	23300	23300	23300	0
617	20231103	093000	8022050	23300	23300	23300	23300	20
618	20231103	092900	7556050	23300	23300	23300	23300	0
619	20231103	092800	7556050	23300	23300	23300	23300	0
620	20231103	092700	7556050	23300	23300	23300	23300	0
621	20231103	092600	7556050	23300	23300	23300	23300	0
622	20231103	092500	7556050	23300	23300	23300	23300	80
623	20231103	092400	5692050	23350	23350	23350	23350	0
624	20231103	092300	5692050	23350	23350	23350	23350	0
625	20231103	092200	5692050	23350	23350	23350	23350	1
626	20231103	092100	5668700	23400	23400	23400	23400	1
627	20231103	092000	5645300	23400	23400	23400	23400	0
628	20231103	091900	5645300	23400	23400	23400	23400	0
629	20231103	091800	5645300	23400	23400	23400	23400	2
630	20231103	091700	5598500	23400	23400	23400	23400	10
631	20231103	091600	5364500	23450	23450	23450	23450	0
632	20231103	091500	5364500	23450	23450	23450	23450	0
633	20231103	091400	5364500	23450	23450	23450	23450	0
634	20231103	091300	5364500	23450	23450	23450	23450	0
635	20231103	091200	5364500	23450	23450	23450	23450	20
636	20231103	091100	4895500	23400	23400	23400	23400	0
637	20231103	091000	4895500	23400	23400	23400	23400	0
638	20231103	090900	4895500	23400	23400	23400	23400	0
639	20231103	090800	4895500	23400	23400	23400	23400	0
640	20231103	090700	4895500	23400	23400	23400	23400	1
641	20231103	090600	4872100	23400	23400	23400	23400	5
642	20231103	090500	4755100	23450	23450	23450	23450	0
643	20231103	090400	4755100	23450	23450	23450	23450	0
644	20231103	090300	4755100	23450	23450	23450	23450	3
645	20231103	090200	4684750	23450	23450	23450	23450	0
646	20231103	090100	4684750	23450	23450	23450	23450	90
647	20231103	090000	2574250	23450	23400	23450	23400	110