KissMeData/078070/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	194900	54093550	13250	13250	13250	13250	123
3	20231109	194800	54093550	13250	13250	13250	13250	0
4	20231109	194700	54093550	13250	13250	13250	13250	0
5	20231109	194600	54093550	13250	13250	13250	13250	0
6	20231109	194500	54093550	13250	13250	13250	13250	0
7	20231109	194400	54093550	13250	13250	13250	13250	0
8	20231109	194300	54093550	13250	13250	13250	13250	0
9	20231109	194200	54093550	13250	13250	13250	13250	0
10	20231109	194100	54093550	13250	13250	13250	13250	0
11	20231109	194000	54093550	13250	13250	13250	13250	0
12	20231109	193900	54093550	13250	13250	13250	13250	0
13	20231109	193800	54093550	13250	13250	13250	13250	0
14	20231109	193700	54093550	13250	13250	13250	13250	0
15	20231109	193600	54093550	13250	13250	13250	13250	0
16	20231109	193500	54093550	13250	13250	13250	13250	0
17	20231109	193400	54093550	13250	13250	13250	13250	0
18	20231109	193300	54093550	13250	13250	13250	13250	0
19	20231109	193200	54093550	13250	13250	13250	13250	0
20	20231109	193100	54093550	13250	13250	13250	13250	0
21	20231109	193000	54093550	13250	13250	13250	13250	0
22	20231109	192900	54093550	13250	13250	13250	13250	0
23	20231109	192800	54093550	13250	13250	13250	13250	0
24	20231109	192700	54093550	13250	13250	13250	13250	0
25	20231109	192600	54093550	13250	13250	13250	13250	0
26	20231109	192500	54093550	13250	13250	13250	13250	0
27	20231109	192400	54093550	13250	13250	13250	13250	0
28	20231109	192300	54093550	13250	13250	13250	13250	0
29	20231109	192200	54093550	13250	13250	13250	13250	0
30	20231109	192100	54093550	13250	13250	13250	13250	0
31	20231109	192000	54093550	13250	13250	13250	13250	0
32	20231109	191900	54093550	13250	13250	13250	13250	123
33	20231109	191800	54093550	13250	13250	13250	13250	0
34	20231109	191700	54093550	13250	13250	13250	13250	0
35	20231109	191600	54093550	13250	13250	13250	13250	0
36	20231109	191500	54093550	13250	13250	13250	13250	0
37	20231109	191400	54093550	13250	13250	13250	13250	0
38	20231109	191300	54093550	13250	13250	13250	13250	0
39	20231109	191200	54093550	13250	13250	13250	13250	0
40	20231109	191100	54093550	13250	13250	13250	13250	0
41	20231109	191000	54093550	13250	13250	13250	13250	0
42	20231109	190900	54093550	13250	13250	13250	13250	0
43	20231109	190800	54093550	13250	13250	13250	13250	0
44	20231109	190700	54093550	13250	13250	13250	13250	0
45	20231109	190600	54093550	13250	13250	13250	13250	0
46	20231109	190500	54093550	13250	13250	13250	13250	0
47	20231109	190400	54093550	13250	13250	13250	13250	0
48	20231109	190300	54093550	13250	13250	13250	13250	0
49	20231109	190200	54093550	13250	13250	13250	13250	0
50	20231109	190100	54093550	13250	13250	13250	13250	0
51	20231109	190000	54093550	13250	13250	13250	13250	0
52	20231109	185900	54093550	13250	13250	13250	13250	0
53	20231109	185800	54093550	13250	13250	13250	13250	0
54	20231109	185700	54093550	13250	13250	13250	13250	0
55	20231109	185600	54093550	13250	13250	13250	13250	0
56	20231109	185500	54093550	13250	13250	13250	13250	0
57	20231109	185400	54093550	13250	13250	13250	13250	0
58	20231109	185300	54093550	13250	13250	13250	13250	0
59	20231109	185200	54093550	13250	13250	13250	13250	0
60	20231109	185100	54093550	13250	13250	13250	13250	0
61	20231109	185000	54093550	13250	13250	13250	13250	0
62	20231109	184900	54093550	13250	13250	13250	13250	123
63	20231109	184800	54093550	13250	13250	13250	13250	0
64	20231109	184700	54093550	13250	13250	13250	13250	0
65	20231109	184600	54093550	13250	13250	13250	13250	0
66	20231109	184500	54093550	13250	13250	13250	13250	0
67	20231109	184400	54093550	13250	13250	13250	13250	0
68	20231109	184300	54093550	13250	13250	13250	13250	0
69	20231109	184200	54093550	13250	13250	13250	13250	0
70	20231109	184100	54093550	13250	13250	13250	13250	0
71	20231109	184000	54093550	13250	13250	13250	13250	0
72	20231109	183900	54093550	13250	13250	13250	13250	0
73	20231109	183800	54093550	13250	13250	13250	13250	0
74	20231109	183700	54093550	13250	13250	13250	13250	0
75	20231109	183600	54093550	13250	13250	13250	13250	0
76	20231109	183500	54093550	13250	13250	13250	13250	0
77	20231109	183400	54093550	13250	13250	13250	13250	0
78	20231109	183300	54093550	13250	13250	13250	13250	0
79	20231109	183200	54093550	13250	13250	13250	13250	0
80	20231109	183100	54093550	13250	13250	13250	13250	0
81	20231109	183000	54093550	13250	13250	13250	13250	0
82	20231109	182900	54093550	13250	13250	13250	13250	0
83	20231109	182800	54093550	13250	13250	13250	13250	0
84	20231109	182700	54093550	13250	13250	13250	13250	0
85	20231109	182600	54093550	13250	13250	13250	13250	0
86	20231109	182500	54093550	13250	13250	13250	13250	0
87	20231109	182400	54093550	13250	13250	13250	13250	0
88	20231109	182300	54093550	13250	13250	13250	13250	0
89	20231109	182200	54093550	13250	13250	13250	13250	0
90	20231109	182100	54093550	13250	13250	13250	13250	0
91	20231109	182000	54093550	13250	13250	13250	13250	0
92	20231109	181900	54093550	13250	13250	13250	13250	123
93	20231109	181800	54093550	13250	13250	13250	13250	0
94	20231109	181700	54093550	13250	13250	13250	13250	0
95	20231109	181600	54093550	13250	13250	13250	13250	0
96	20231109	181500	54093550	13250	13250	13250	13250	0
97	20231109	181400	54093550	13250	13250	13250	13250	0
98	20231109	181300	54093550	13250	13250	13250	13250	0
99	20231109	181200	54093550	13250	13250	13250	13250	0
100	20231109	181100	54093550	13250	13250	13250	13250	0
101	20231109	181000	54093550	13250	13250	13250	13250	0
102	20231109	180900	54093550	13250	13250	13250	13250	0
103	20231109	180800	54093550	13250	13250	13250	13250	0
104	20231109	180700	54093550	13250	13250	13250	13250	0
105	20231109	180600	54093550	13250	13250	13250	13250	0
106	20231109	180500	54093550	13250	13250	13250	13250	0
107	20231109	180400	54093550	13250	13250	13250	13250	0
108	20231109	180300	54093550	13250	13250	13250	13250	0
109	20231109	180200	54093550	13250	13250	13250	13250	0
110	20231109	180100	54093550	13250	13250	13250	13250	0
111	20231109	180000	54093550	13250	13250	13250	13250	0
112	20231109	175900	54093550	13250	13250	13250	13250	0
113	20231109	175800	54093550	13250	13250	13250	13250	0
114	20231109	175700	54093550	13250	13250	13250	13250	0
115	20231109	175600	54093550	13250	13250	13250	13250	0
116	20231109	175500	54093550	13250	13250	13250	13250	0
117	20231109	175400	54093550	13250	13250	13250	13250	0
118	20231109	175300	54093550	13250	13250	13250	13250	0
119	20231109	175200	54093550	13250	13250	13250	13250	0
120	20231109	175100	54093550	13250	13250	13250	13250	0
121	20231109	175000	54093550	13250	13250	13250	13250	0
122	20231109	174900	54093550	13250	13250	13250	13250	123
123	20231109	174800	54093550	13250	13250	13250	13250	0
124	20231109	174700	54093550	13250	13250	13250	13250	0
125	20231109	174600	54093550	13250	13250	13250	13250	0
126	20231109	174500	54093550	13250	13250	13250	13250	0
127	20231109	174400	54093550	13250	13250	13250	13250	0
128	20231109	174300	54093550	13250	13250	13250	13250	0
129	20231109	174200	54093550	13250	13250	13250	13250	0
130	20231109	174100	54093550	13250	13250	13250	13250	0
131	20231109	174000	54093550	13250	13250	13250	13250	0
132	20231109	173900	54093550	13250	13250	13250	13250	0
133	20231109	173800	54093550	13250	13250	13250	13250	0
134	20231109	173700	54093550	13250	13250	13250	13250	0
135	20231109	173600	54093550	13250	13250	13250	13250	0
136	20231109	173500	54093550	13250	13250	13250	13250	0
137	20231109	173400	54093550	13250	13250	13250	13250	0
138	20231109	173300	54093550	13250	13250	13250	13250	0
139	20231109	173200	54093550	13250	13250	13250	13250	0
140	20231109	173100	54093550	13250	13250	13250	13250	0
141	20231109	173000	54093550	13250	13250	13250	13250	0
142	20231109	172900	54093550	13250	13250	13250	13250	0
143	20231109	172800	54093550	13250	13250	13250	13250	0
144	20231109	172700	54093550	13250	13250	13250	13250	0
145	20231109	172600	54093550	13250	13250	13250	13250	0
146	20231109	172500	54093550	13250	13250	13250	13250	0
147	20231109	172400	54093550	13250	13250	13250	13250	0
148	20231109	172300	54093550	13250	13250	13250	13250	0
149	20231109	172200	54093550	13250	13250	13250	13250	0
150	20231109	172100	54093550	13250	13250	13250	13250	0
151	20231109	172000	54093550	13250	13250	13250	13250	0
152	20231109	171900	54093550	13250	13250	13250	13250	123
153	20231109	171800	54093550	13250	13250	13250	13250	0
154	20231109	171700	54093550	13250	13250	13250	13250	0
155	20231109	171600	54093550	13250	13250	13250	13250	0
156	20231109	171500	54093550	13250	13250	13250	13250	0
157	20231109	171400	54093550	13250	13250	13250	13250	0
158	20231109	171300	54093550	13250	13250	13250	13250	0
159	20231109	171200	54093550	13250	13250	13250	13250	0
160	20231109	171100	54093550	13250	13250	13250	13250	0
161	20231109	171000	54093550	13250	13250	13250	13250	0
162	20231109	170900	54093550	13250	13250	13250	13250	0
163	20231109	170800	54093550	13250	13250	13250	13250	0
164	20231109	170700	54093550	13250	13250	13250	13250	0
165	20231109	170600	54093550	13250	13250	13250	13250	0
166	20231109	170500	54093550	13250	13250	13250	13250	0
167	20231109	170400	54093550	13250	13250	13250	13250	0
168	20231109	170300	54093550	13250	13250	13250	13250	0
169	20231109	170200	54093550	13250	13250	13250	13250	0
170	20231109	170100	54093550	13250	13250	13250	13250	0
171	20231109	170000	54093550	13250	13250	13250	13250	0
172	20231109	165900	54093550	13250	13250	13250	13250	0
173	20231109	165800	54093550	13250	13250	13250	13250	0
174	20231109	165700	54093550	13250	13250	13250	13250	0
175	20231109	165600	54093550	13250	13250	13250	13250	0
176	20231109	165500	54093550	13250	13250	13250	13250	0
177	20231109	165400	54093550	13250	13250	13250	13250	0
178	20231109	165300	54093550	13250	13250	13250	13250	0
179	20231109	165200	54093550	13250	13250	13250	13250	0
180	20231109	165100	54093550	13250	13250	13250	13250	0
181	20231109	165000	54093550	13250	13250	13250	13250	0
182	20231109	164900	54093550	13250	13250	13250	13250	123
183	20231109	164800	54093550	13250	13250	13250	13250	0
184	20231109	164700	54093550	13250	13250	13250	13250	0
185	20231109	164600	54093550	13250	13250	13250	13250	0
186	20231109	164500	54093550	13250	13250	13250	13250	0
187	20231109	164400	54093550	13250	13250	13250	13250	0
188	20231109	164300	54093550	13250	13250	13250	13250	0
189	20231109	164200	54093550	13250	13250	13250	13250	0
190	20231109	164100	54093550	13250	13250	13250	13250	0
191	20231109	164000	54093550	13250	13250	13250	13250	0
192	20231109	163900	54093550	13250	13250	13250	13250	0
193	20231109	163800	54093550	13250	13250	13250	13250	0
194	20231109	163700	54093550	13250	13250	13250	13250	0
195	20231109	163600	54093550	13250	13250	13250	13250	0
196	20231109	163500	54093550	13250	13250	13250	13250	0
197	20231109	163400	54093550	13250	13250	13250	13250	0
198	20231109	163300	54093550	13250	13250	13250	13250	0
199	20231109	163200	54093550	13250	13250	13250	13250	0
200	20231109	163100	54093550	13250	13250	13250	13250	0
201	20231109	163000	54093550	13250	13250	13250	13250	0
202	20231109	162900	54093550	13250	13250	13250	13250	0
203	20231109	162800	54093550	13250	13250	13250	13250	0
204	20231109	162700	54093550	13250	13250	13250	13250	0
205	20231109	162600	54093550	13250	13250	13250	13250	0
206	20231109	162500	54093550	13250	13250	13250	13250	0
207	20231109	162400	54093550	13250	13250	13250	13250	0
208	20231109	162300	54093550	13250	13250	13250	13250	0
209	20231109	162200	54093550	13250	13250	13250	13250	0
210	20231109	162100	54093550	13250	13250	13250	13250	0
211	20231109	162000	54093550	13250	13250	13250	13250	0
212	20231109	161900	54093550	13250	13250	13250	13250	123
213	20231109	161800	54093550	13250	13250	13250	13250	0
214	20231109	161700	54093550	13250	13250	13250	13250	0
215	20231109	161600	54093550	13250	13250	13250	13250	0
216	20231109	161500	54093550	13250	13250	13250	13250	0
217	20231109	161400	54093550	13250	13250	13250	13250	0
218	20231109	161300	54093550	13250	13250	13250	13250	0
219	20231109	161200	54093550	13250	13250	13250	13250	0
220	20231109	161100	54093550	13250	13250	13250	13250	0
221	20231109	161000	54093550	13250	13250	13250	13250	0
222	20231109	160900	54093550	13250	13250	13250	13250	0
223	20231109	160800	54093550	13250	13250	13250	13250	0
224	20231109	160700	54093550	13250	13250	13250	13250	0
225	20231109	160600	54093550	13250	13250	13250	13250	0
226	20231109	160500	54093550	13250	13250	13250	13250	0
227	20231109	160400	54093550	13250	13250	13250	13250	0
228	20231109	160300	54093550	13250	13250	13250	13250	0
229	20231109	160200	54093550	13250	13250	13250	13250	0
230	20231109	160100	54093550	13250	13250	13250	13250	0
231	20231109	160000	54093550	13250	13250	13250	13250	0
232	20231109	155900	54093550	13250	13250	13250	13250	0
233	20231109	155800	54093550	13250	13250	13250	13250	0
234	20231109	155700	54093550	13250	13250	13250	13250	0
235	20231109	155600	54093550	13250	13250	13250	13250	0
236	20231109	155500	54093550	13250	13250	13250	13250	0
237	20231109	155400	54093550	13250	13250	13250	13250	0
238	20231109	155300	54093550	13250	13250	13250	13250	0
239	20231109	155200	54093550	13250	13250	13250	13250	0
240	20231109	155100	54093550	13250	13250	13250	13250	0
241	20231109	155000	54093550	13250	13250	13250	13250	0
242	20231109	154900	54093550	13250	13250	13250	13250	123
243	20231109	154800	54093550	13250	13250	13250	13250	0
244	20231109	154700	54093550	13250	13250	13250	13250	0
245	20231109	154600	54093550	13250	13250	13250	13250	0
246	20231109	154500	54093550	13250	13250	13250	13250	0
247	20231109	154400	54093550	13250	13250	13250	13250	0
248	20231109	154300	54093550	13250	13250	13250	13250	0
249	20231109	154200	54093550	13250	13250	13250	13250	0
250	20231109	154100	54093550	13250	13250	13250	13250	0
251	20231109	154000	54093550	13250	13250	13250	13250	0
252	20231109	153900	54093550	13250	13250	13250	13250	0
253	20231109	153800	54093550	13250	13250	13250	13250	0
254	20231109	153700	54093550	13250	13250	13250	13250	0
255	20231109	153600	54093550	13250	13250	13250	13250	0
256	20231109	153500	54093550	13250	13250	13250	13250	0
257	20231109	153400	54093550	13250	13250	13250	13250	0
258	20231109	153300	54093550	13250	13250	13250	13250	0
259	20231109	153200	54093550	13250	13250	13250	13250	0
260	20231109	153100	54093550	13250	13250	13250	13250	0
261	20231109	153000	54093550	13250	13250	13250	13250	123
262	20231109	152900	52463800	13260	13260	13260	13260	0
263	20231109	152800	52463800	13260	13260	13260	13260	0
264	20231109	152700	52463800	13260	13260	13260	13260	0
265	20231109	152600	52463800	13260	13260	13260	13260	0
266	20231109	152500	52463800	13260	13260	13260	13260	0
267	20231109	152400	52463800	13260	13260	13260	13260	0
268	20231109	152300	52463800	13260	13260	13260	13260	0
269	20231109	152200	52463800	13260	13260	13260	13260	0
270	20231109	152100	52463800	13260	13260	13260	13260	0
271	20231109	152000	52463800	13260	13260	13260	13260	0
272	20231109	151900	52463800	13260	13230	13260	13150	170
273	20231109	151800	50212350	13230	13190	13230	13190	163
274	20231109	151700	48057290	13190	13190	13200	13190	368
275	20231109	151600	43199720	13190	13190	13190	13180	149
276	20231109	151500	41234560	13160	13150	13160	13150	272
277	20231109	151400	37657350	13100	13050	13100	13050	278
278	20231109	151300	34020920	13040	13050	13050	13040	25
279	20231109	151200	33694820	13040	13040	13040	13040	81
280	20231109	151100	32638580	13040	13040	13040	13040	0
281	20231109	151000	32638580	13040	13040	13040	13040	0
282	20231109	150900	32638580	13040	13040	13040	13040	0
283	20231109	150800	32638580	13040	13040	13040	13040	5
284	20231109	150700	32573380	13030	13020	13030	13020	221
285	20231109	150600	29695190	13010	13010	13010	13010	106
286	20231109	150500	28316130	13010	13000	13010	13000	158
287	20231109	150400	26261880	13000	12980	13000	12980	101
288	20231109	150300	24949710	12990	12970	12990	12960	214
289	20231109	150200	22172860	12970	12970	12970	12970	74
290	20231109	150100	21213080	12960	12960	12960	12960	5
291	20231109	150000	21148280	12960	12960	12960	12960	10
292	20231109	145900	21018680	12960	12950	12960	12950	132
293	20231109	145800	19308010	12930	12940	12960	12930	136
294	20231109	145700	17547340	12960	12960	12960	12960	0
295	20231109	145600	17547340	12960	12960	12960	12960	0
296	20231109	145500	17547340	12960	12960	12960	12960	0
297	20231109	145400	17547340	12960	12960	12960	12960	0
298	20231109	145300	17547340	12960	12960	12960	12960	0
299	20231109	145200	17547340	12960	12960	12960	12960	0
300	20231109	145100	17547340	12960	12960	12960	12960	0
301	20231109	145000	17547340	12960	12960	12960	12960	0
302	20231109	144900	17547340	12960	12960	12960	12960	0
303	20231109	144800	17547340	12960	12960	12960	12960	0
304	20231109	144700	17547340	12960	12960	12960	12960	0
305	20231109	144600	17547340	12960	12960	12960	12960	0
306	20231109	144500	17547340	12960	12960	12960	12960	0
307	20231109	144400	17547340	12960	12960	12960	12960	0
308	20231109	144300	17547340	12960	12960	12960	12960	0
309	20231109	144200	17547340	12960	12960	12960	12960	0
310	20231109	144100	17547340	12960	12960	12960	12960	0
311	20231109	144000	17547340	12960	12960	12960	12960	3
312	20231109	143900	17508460	12930	12930	12930	12930	15
313	20231109	143800	17314510	12930	12930	12930	12930	0
314	20231109	143700	17314510	12930	12930	12930	12930	0
315	20231109	143600	17314510	12930	12930	12930	12930	0
316	20231109	143500	17314510	12930	12930	12930	12930	0
317	20231109	143400	17314510	12930	12930	12930	12930	0
318	20231109	143300	17314510	12930	12930	12930	12930	0
319	20231109	143200	17314510	12930	12930	12930	12930	0
320	20231109	143100	17314510	12930	12930	12930	12930	0
321	20231109	143000	17314510	12930	12930	12930	12930	0
322	20231109	142900	17314510	12930	12930	12930	12930	1
323	20231109	142800	17301580	12960	12960	12960	12960	0
324	20231109	142700	17301580	12960	12960	12960	12960	0
325	20231109	142600	17301580	12960	12960	12960	12960	0
326	20231109	142500	17301580	12960	12960	12960	12960	0
327	20231109	142400	17301580	12960	12960	12960	12960	0
328	20231109	142300	17301580	12960	12960	12960	12960	0
329	20231109	142200	17301580	12960	12960	12960	12960	0
330	20231109	142100	17301580	12960	12960	12960	12960	0
331	20231109	142000	17301580	12960	12960	12960	12960	0
332	20231109	141900	17301580	12960	12960	12960	12960	0
333	20231109	141800	17301580	12960	12960	12960	12960	0
334	20231109	141700	17301580	12960	12960	12960	12960	0
335	20231109	141600	17301580	12960	12960	12960	12960	0
336	20231109	141500	17301580	12960	12960	12960	12960	0
337	20231109	141400	17301580	12960	12960	12960	12960	0
338	20231109	141300	17301580	12960	12960	12960	12960	4
339	20231109	141200	17249740	12960	12960	12960	12960	0
340	20231109	141100	17249740	12960	12960	12960	12960	0
341	20231109	141000	17249740	12960	12960	12960	12960	5
342	20231109	140900	17184940	12960	12960	12960	12960	0
343	20231109	140800	17184940	12960	12950	12960	12950	3
344	20231109	140700	17146070	12930	12930	12930	12930	45
345	20231109	140600	16564220	12960	12960	12960	12960	0
346	20231109	140500	16564220	12960	12960	12960	12960	0
347	20231109	140400	16564220	12960	12960	12960	12960	0
348	20231109	140300	16564220	12960	12960	12960	12960	0
349	20231109	140200	16564220	12960	12960	12960	12960	0
350	20231109	140100	16564220	12960	12960	12960	12960	0
351	20231109	140000	16564220	12960	12960	12960	12960	0
352	20231109	135900	16564220	12960	12960	12960	12960	0
353	20231109	135800	16564220	12960	12960	12960	12960	0
354	20231109	135700	16564220	12960	12960	12960	12960	0
355	20231109	135600	16564220	12960	12960	12960	12960	0
356	20231109	135500	16564220	12960	12960	12960	12960	0
357	20231109	135400	16564220	12960	12960	12960	12960	0
358	20231109	135300	16564220	12960	12960	12960	12960	0
359	20231109	135200	16564220	12960	12950	12960	12950	37
360	20231109	135100	16084750	12950	12950	12950	12950	57
361	20231109	135000	15346600	12940	12940	12940	12940	12
362	20231109	134900	15191320	12950	12950	12950	12950	0
363	20231109	134800	15191320	12950	12950	12950	12950	0
364	20231109	134700	15191320	12950	12950	12950	12950	0
365	20231109	134600	15191320	12950	12950	12950	12950	43
366	20231109	134500	14634470	12940	12940	12940	12940	5
367	20231109	134400	14569770	12930	12930	12930	12930	0
368	20231109	134300	14569770	12930	12930	12930	12930	0
369	20231109	134200	14569770	12930	12930	12930	12930	5
370	20231109	134100	14505120	12950	12950	12950	12950	0
371	20231109	134000	14505120	12950	12950	12950	12950	0
372	20231109	133900	14505120	12950	12950	12950	12950	0
373	20231109	133800	14505120	12950	12950	12950	12950	0
374	20231109	133700	14505120	12950	12950	12950	12950	0
375	20231109	133600	14505120	12950	12950	12950	12950	0
376	20231109	133500	14505120	12950	12950	12950	12950	2
377	20231109	133400	14479220	12930	12930	12930	12930	0
378	20231109	133300	14479220	12930	12930	12930	12930	0
379	20231109	133200	14479220	12930	12930	12930	12930	0
380	20231109	133100	14479220	12930	12930	12930	12930	22
381	20231109	133000	14194760	12930	12930	12930	12930	12
382	20231109	132900	14039600	12930	12930	12930	12930	15
383	20231109	132800	13845650	12950	12950	12950	12950	0
384	20231109	132700	13845650	12950	12950	12950	12950	0
385	20231109	132600	13845650	12950	12950	12950	12950	0
386	20231109	132500	13845650	12950	12950	12950	12950	0
387	20231109	132400	13845650	12950	12950	12950	12950	0
388	20231109	132300	13845650	12950	12950	12950	12950	0
389	20231109	132200	13845650	12950	12950	12950	12950	0
390	20231109	132100	13845650	12950	12950	12950	12950	0
391	20231109	132000	13845650	12950	12950	12950	12950	0
392	20231109	131900	13845650	12950	12930	12950	12930	21
393	20231109	131800	13574100	12950	12950	12950	12950	0
394	20231109	131700	13574100	12950	12950	12950	12950	0
395	20231109	131600	13574100	12950	12950	12950	12950	0
396	20231109	131500	13574100	12950	12950	12950	12950	0
397	20231109	131400	13574100	12950	12950	12950	12950	0
398	20231109	131300	13574100	12950	12950	12950	12950	0
399	20231109	131200	13574100	12950	12950	12950	12950	0
400	20231109	131100	13574100	12950	12950	12950	12950	0
401	20231109	131000	13574100	12950	12950	12950	12950	0
402	20231109	130900	13574100	12950	12950	12950	12950	0
403	20231109	130800	13574100	12950	12950	12950	12950	0
404	20231109	130700	13574100	12950	12950	12950	12950	0
405	20231109	130600	13574100	12950	12950	12950	12950	0
406	20231109	130500	13574100	12950	12950	12950	12950	1
407	20231109	130400	13561150	12930	12930	12930	12930	0
408	20231109	130300	13561150	12930	12930	12930	12930	0
409	20231109	130200	13561150	12930	12930	12930	12930	0
410	20231109	130100	13561150	12930	12930	12930	12930	0
411	20231109	130000	13561150	12930	12930	12930	12930	0
412	20231109	125900	13561150	12930	12930	12930	12930	0
413	20231109	125800	13561150	12930	12930	12930	12930	0
414	20231109	125700	13561150	12930	12930	12930	12930	0
415	20231109	125600	13561150	12930	12930	12930	12930	1
416	20231109	125500	13548220	12960	12960	12960	12960	0
417	20231109	125400	13548220	12960	12960	12960	12960	0
418	20231109	125300	13548220	12960	12960	12960	12960	0
419	20231109	125200	13548220	12960	12960	12960	12960	0
420	20231109	125100	13548220	12960	12950	12960	12950	2
421	20231109	125000	13522310	12930	12960	12960	12930	37
422	20231109	124900	13043750	12960	12960	12960	12960	0
423	20231109	124800	13043750	12960	12960	12960	12960	0
424	20231109	124700	13043750	12960	12960	12960	12960	0
425	20231109	124600	13043750	12960	12960	12960	12960	0
426	20231109	124500	13043750	12960	12960	12960	12960	0
427	20231109	124400	13043750	12960	12960	12960	12960	0
428	20231109	124300	13043750	12960	12960	12960	12960	0
429	20231109	124200	13043750	12960	12960	12960	12960	0
430	20231109	124100	13043750	12960	12960	12960	12960	0
431	20231109	124000	13043750	12960	12960	12960	12960	0
432	20231109	123900	13043750	12960	12960	12960	12960	11
433	20231109	123800	12901190	12920	12920	12920	12920	0
434	20231109	123700	12901190	12920	12920	12920	12920	0
435	20231109	123600	12901190	12920	12920	12920	12920	0
436	20231109	123500	12901190	12920	12920	12920	12920	0
437	20231109	123400	12901190	12920	12920	12920	12920	0
438	20231109	123300	12901190	12920	12930	12930	12920	48
439	20231109	123200	12280810	12970	12970	12970	12970	0
440	20231109	123100	12280810	12970	12970	12970	12970	0
441	20231109	123000	12280810	12970	12970	12970	12970	0
442	20231109	122900	12280810	12970	12970	12970	12970	0
443	20231109	122800	12280810	12970	12970	12970	12970	0
444	20231109	122700	12280810	12970	12970	12970	12970	0
445	20231109	122600	12280810	12970	12970	12970	12970	0
446	20231109	122500	12280810	12970	12970	12970	12970	0
447	20231109	122400	12280810	12970	12970	12970	12970	0
448	20231109	122300	12280810	12970	12970	12970	12970	0
449	20231109	122200	12280810	12970	12960	12970	12960	27
450	20231109	122100	11930660	12960	12960	12960	12960	10
451	20231109	122000	11801060	12970	12970	12970	12970	0
452	20231109	121900	11801060	12970	12970	12970	12970	0
453	20231109	121800	11801060	12970	12970	12970	12970	0
454	20231109	121700	11801060	12970	12970	12970	12970	0
455	20231109	121600	11801060	12970	12970	12970	12970	0
456	20231109	121500	11801060	12970	12970	12970	12970	0
457	20231109	121400	11801060	12970	12970	12970	12970	0
458	20231109	121300	11801060	12970	12970	12970	12970	0
459	20231109	121200	11801060	12970	12970	12970	12970	0
460	20231109	121100	11801060	12970	12970	12970	12970	0
461	20231109	121000	11801060	12970	12970	12970	12970	0
462	20231109	120900	11801060	12970	12970	12970	12970	0
463	20231109	120800	11801060	12970	12970	12970	12970	0
464	20231109	120700	11801060	12970	12970	12970	12970	0
465	20231109	120600	11801060	12970	12970	12970	12970	0
466	20231109	120500	11801060	12970	12970	12970	12970	0
467	20231109	120400	11801060	12970	12970	12970	12970	0
468	20231109	120300	11801060	12970	12970	12970	12970	0
469	20231109	120200	11801060	12970	12970	12970	12970	0
470	20231109	120100	11801060	12970	12970	12970	12970	0
471	20231109	120000	11801060	12970	12970	12970	12970	0
472	20231109	115900	11801060	12970	12970	12970	12970	0
473	20231109	115800	11801060	12970	12970	12970	12970	0
474	20231109	115700	11801060	12970	12970	12970	12970	0
475	20231109	115600	11801060	12970	12970	12970	12970	0
476	20231109	115500	11801060	12970	12970	12970	12970	0
477	20231109	115400	11801060	12970	12970	12970	12970	0
478	20231109	115300	11801060	12970	12970	12970	12970	0
479	20231109	115200	11801060	12970	12970	12970	12970	0
480	20231109	115100	11801060	12970	12970	12970	12970	0
481	20231109	115000	11801060	12970	12970	12970	12970	0
482	20231109	114900	11801060	12970	12970	12970	12970	0
483	20231109	114800	11801060	12970	12970	12970	12970	0
484	20231109	114700	11801060	12970	12970	12970	12970	0
485	20231109	114600	11801060	12970	12970	12970	12970	0
486	20231109	114500	11801060	12970	12970	12970	12970	0
487	20231109	114400	11801060	12970	12970	12970	12970	0
488	20231109	114300	11801060	12970	12970	12970	12970	0
489	20231109	114200	11801060	12970	12970	12970	12970	17
490	20231109	114100	11580570	12970	12970	12970	12970	0
491	20231109	114000	11580570	12970	12970	12970	12970	0
492	20231109	113900	11580570	12970	12970	12970	12970	0
493	20231109	113800	11580570	12970	12970	12970	12970	0
494	20231109	113700	11580570	12970	12970	12970	12970	0
495	20231109	113600	11580570	12970	12970	12970	12970	0
496	20231109	113500	11580570	12970	12960	12970	12960	15
497	20231109	113400	11386040	12990	12990	12990	12990	0
498	20231109	113300	11386040	12990	12990	12990	12990	0
499	20231109	113200	11386040	12990	12990	12990	12990	0
500	20231109	113100	11386040	12990	12990	12990	12990	0
501	20231109	113000	11386040	12990	12990	12990	12990	0
502	20231109	112900	11386040	12990	12990	12990	12990	0
503	20231109	112800	11386040	12990	12990	12990	12990	0
504	20231109	112700	11386040	12990	12990	12990	12990	0
505	20231109	112600	11386040	12990	12990	12990	12990	0
506	20231109	112500	11386040	12990	12990	12990	12990	55
507	20231109	112400	10671590	12990	12990	12990	12990	25
508	20231109	112300	10346840	12990	12980	12990	12980	9
509	20231109	112200	10229950	12920	12920	12920	12920	0
510	20231109	112100	10229950	12920	12920	12920	12920	0
511	20231109	112000	10229950	12920	12920	12920	12920	0
512	20231109	111900	10229950	12920	12920	12920	12920	0
513	20231109	111800	10229950	12920	12920	12920	12920	0
514	20231109	111700	10229950	12920	12920	12920	12920	0
515	20231109	111600	10229950	12920	12920	12920	12920	0
516	20231109	111500	10229950	12920	12920	12920	12920	0
517	20231109	111400	10229950	12920	12920	12920	12920	0
518	20231109	111300	10229950	12920	12920	12920	12920	0
519	20231109	111200	10229950	12920	12920	12920	12920	0
520	20231109	111100	10229950	12920	12920	12920	12920	0
521	20231109	111000	10229950	12920	12920	12920	12920	9
522	20231109	110900	10113670	13000	13000	13000	13000	0
523	20231109	110800	10113670	13000	13000	13000	13000	0
524	20231109	110700	10113670	13000	13000	13000	13000	0
525	20231109	110600	10113670	13000	13000	13000	13000	0
526	20231109	110500	10113670	13000	13000	13000	13000	15
527	20231109	110400	9918670	13010	13010	13010	13010	0
528	20231109	110300	9918670	13010	13010	13010	13010	19
529	20231109	110200	9671480	13020	13020	13020	13020	0
530	20231109	110100	9671480	13020	13020	13020	13020	0
531	20231109	110000	9671480	13020	13020	13020	13020	0
532	20231109	105900	9671480	13020	13020	13020	13020	0
533	20231109	105800	9671480	13020	13020	13020	13020	0
534	20231109	105700	9671480	13020	13020	13020	13020	0
535	20231109	105600	9671480	13020	13020	13020	13020	0
536	20231109	105500	9671480	13020	13020	13020	13020	0
537	20231109	105400	9671480	13020	13020	13020	13020	0
538	20231109	105300	9671480	13020	13020	13020	13020	0
539	20231109	105200	9671480	13020	13020	13020	13020	0
540	20231109	105100	9671480	13020	13010	13020	13010	10
541	20231109	105000	9541320	12950	12950	12950	12950	0
542	20231109	104900	9541320	12950	12950	12950	12950	0
543	20231109	104800	9541320	12950	12950	12950	12950	0
544	20231109	104700	9541320	12950	12950	12950	12950	0
545	20231109	104600	9541320	12950	12950	12950	12950	0
546	20231109	104500	9541320	12950	13010	13010	12950	22
547	20231109	104400	9256360	13020	13020	13020	13020	0
548	20231109	104300	9256360	13020	13020	13020	13020	0
549	20231109	104200	9256360	13020	13020	13020	13020	0
550	20231109	104100	9256360	13020	13020	13020	13020	0
551	20231109	104000	9256360	13020	13020	13020	13020	0
552	20231109	103900	9256360	13020	13020	13020	13020	0
553	20231109	103800	9256360	13020	13020	13020	13020	0
554	20231109	103700	9256360	13020	13020	13020	13020	0
555	20231109	103600	9256360	13020	13020	13020	13020	0
556	20231109	103500	9256360	13020	12940	13020	12940	133
557	20231109	103400	7532440	12930	12930	12930	12930	12
558	20231109	103300	7377280	12960	12960	12960	12960	0
559	20231109	103200	7377280	12960	12960	12960	12960	0
560	20231109	103100	7377280	12960	12960	12960	12960	0
561	20231109	103000	7377280	12960	12960	12960	12960	0
562	20231109	102900	7377280	12960	12960	12960	12960	0
563	20231109	102800	7377280	12960	12960	12960	12960	0
564	20231109	102700	7377280	12960	12960	12960	12960	0
565	20231109	102600	7377280	12960	12960	12960	12960	0
566	20231109	102500	7377280	12960	12930	12960	12930	174
567	20231109	102400	5124900	12930	12930	12930	12930	0
568	20231109	102300	5124900	12930	12890	12930	12890	80
569	20231109	102200	4091800	12890	12880	12890	12880	6
570	20231109	102100	4014510	12880	12880	12880	12880	0
571	20231109	102000	4014510	12880	12880	12880	12880	0
572	20231109	101900	4014510	12880	12790	12880	12790	21
573	20231109	101800	3745650	12760	12760	12760	12760	0
574	20231109	101700	3745650	12760	12760	12760	12760	0
575	20231109	101600	3745650	12760	12760	12760	12760	0
576	20231109	101500	3745650	12760	12760	12760	12760	0
577	20231109	101400	3745650	12760	12870	12870	12720	145
578	20231109	101300	1892630	12900	12900	12900	12900	0
579	20231109	101200	1892630	12900	12900	12900	12900	0
580	20231109	101100	1892630	12900	12900	12900	12900	0
581	20231109	101000	1892630	12900	12900	12900	12900	0
582	20231109	100900	1892630	12900	12900	12900	12900	0
583	20231109	100800	1892630	12900	12900	12900	12900	0
584	20231109	100700	1892630	12900	12900	12900	12900	0
585	20231109	100600	1892630	12900	12900	12900	12900	0
586	20231109	100500	1892630	12900	12900	12900	12900	0
587	20231109	100400	1892630	12900	12900	12900	12900	0
588	20231109	100300	1892630	12900	12900	12900	12900	0
589	20231109	100200	1892630	12900	12900	12900	12900	0
590	20231109	100100	1892630	12900	12900	12900	12900	15
591	20231109	100000	1699130	12950	12950	12950	12950	0
592	20231109	095900	1699130	12950	12950	12950	12950	0
593	20231109	095800	1699130	12950	12950	12950	12950	0
594	20231109	095700	1699130	12950	12950	12950	12950	0
595	20231109	095600	1699130	12950	12950	12950	12950	0
596	20231109	095500	1699130	12950	12950	12950	12950	0
597	20231109	095400	1699130	12950	12950	12950	12950	0
598	20231109	095300	1699130	12950	12950	12950	12950	0
599	20231109	095200	1699130	12950	12950	12950	12950	0
600	20231109	095100	1699130	12950	12950	12950	12950	0
601	20231109	095000	1699130	12950	12950	12950	12950	0
602	20231109	094900	1699130	12950	12950	12950	12950	0
603	20231109	094800	1699130	12950	12950	12950	12950	0
604	20231109	094700	1699130	12950	12950	12950	12950	0
605	20231109	094600	1699130	12950	12950	12950	12950	0
606	20231109	094500	1699130	12950	12950	12950	12950	0
607	20231109	094400	1699130	12950	12950	12950	12950	0
608	20231109	094300	1699130	12950	12950	12950	12950	0
609	20231109	094200	1699130	12950	12950	12950	12950	0
610	20231109	094100	1699130	12950	12950	12950	12950	0
611	20231109	094000	1699130	12950	12950	12950	12950	0
612	20231109	093900	1699130	12950	12950	12950	12950	0
613	20231109	093800	1699130	12950	12950	12950	12950	0
614	20231109	093700	1699130	12950	12950	12950	12950	0
615	20231109	093600	1699130	12950	12950	12950	12950	0
616	20231109	093500	1699130	12950	12950	12950	12950	0
617	20231109	093400	1699130	12950	12950	12950	12950	0
618	20231109	093300	1699130	12950	12950	12950	12950	0
619	20231109	093200	1699130	12950	12950	12950	12950	0
620	20231109	093100	1699130	12950	12940	12950	12940	5
621	20231109	093000	1634390	12950	12950	12950	12950	0
622	20231109	092900	1634390	12950	12950	12950	12950	0
623	20231109	092800	1634390	12950	12950	12950	12950	0
624	20231109	092700	1634390	12950	12950	12950	12950	0
625	20231109	092600	1634390	12950	12950	12950	12950	0
626	20231109	092500	1634390	12950	12950	12950	12950	0
627	20231109	092400	1634390	12950	12950	12950	12950	0
628	20231109	092300	1634390	12950	12950	12950	12950	0
629	20231109	092200	1634390	12950	12950	12950	12950	0
630	20231109	092100	1634390	12950	12950	12950	12950	0
631	20231109	092000	1634390	12950	12950	12950	12950	0
632	20231109	091900	1634390	12950	12950	12950	12950	19
633	20231109	091800	1388340	12940	12940	12940	12940	0
634	20231109	091700	1388340	12940	12940	12940	12940	12
635	20231109	091600	1233060	12900	12900	12900	12900	0
636	20231109	091500	1233060	12900	12880	12900	12880	6
637	20231109	091400	1155720	12900	12900	12900	12900	0
638	20231109	091300	1155720	12900	12900	12900	12900	0
639	20231109	091200	1155720	12900	12880	12900	12880	5
640	20231109	091100	1091290	12810	12840	12840	12810	58
641	20231109	091000	347160	12840	12840	12840	12840	0
642	20231109	090900	347160	12840	12840	12840	12840	0
643	20231109	090800	347160	12840	12880	12880	12840	25
644	20231109	090700	25760	12880	12880	12880	12880	0
645	20231109	090600	25760	12880	12880	12880	12880	0
646	20231109	090500	25760	12880	12880	12880	12880	0
647	20231109	090400	25760	12880	12880	12880	12880	0
648	20231109	090300	25760	12880	12880	12880	12880	0
649	20231109	090200	25760	12880	12880	12880	12880	0
650	20231109	090100	25760	12880	12880	12880	12880	1
651	20231109	090000	12880	12880	12880	12880	12880	1