KissMeData/017650/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	190200	13087630	8000	8000	8000	8000	72
3	20231108	190100	13087630	8000	8000	8000	8000	0
4	20231108	190000	13087630	8000	8000	8000	8000	0
5	20231108	185900	13087630	8000	8000	8000	8000	0
6	20231108	185800	13087630	8000	8000	8000	8000	0
7	20231108	185700	13087630	8000	8000	8000	8000	0
8	20231108	185600	13087630	8000	8000	8000	8000	0
9	20231108	185500	13087630	8000	8000	8000	8000	0
10	20231108	185400	13087630	8000	8000	8000	8000	0
11	20231108	185300	13087630	8000	8000	8000	8000	0
12	20231108	185200	13087630	8000	8000	8000	8000	0
13	20231108	185100	13087630	8000	8000	8000	8000	0
14	20231108	185000	13087630	8000	8000	8000	8000	0
15	20231108	184900	13087630	8000	8000	8000	8000	0
16	20231108	184800	13087630	8000	8000	8000	8000	0
17	20231108	184700	13087630	8000	8000	8000	8000	0
18	20231108	184600	13087630	8000	8000	8000	8000	0
19	20231108	184500	13087630	8000	8000	8000	8000	0
20	20231108	184400	13087630	8000	8000	8000	8000	0
21	20231108	184300	13087630	8000	8000	8000	8000	0
22	20231108	184200	13087630	8000	8000	8000	8000	0
23	20231108	184100	13087630	8000	8000	8000	8000	0
24	20231108	184000	13087630	8000	8000	8000	8000	0
25	20231108	183900	13087630	8000	8000	8000	8000	0
26	20231108	183800	13087630	8000	8000	8000	8000	0
27	20231108	183700	13087630	8000	8000	8000	8000	0
28	20231108	183600	13087630	8000	8000	8000	8000	0
29	20231108	183500	13087630	8000	8000	8000	8000	0
30	20231108	183400	13087630	8000	8000	8000	8000	0
31	20231108	183300	13087630	8000	8000	8000	8000	0
32	20231108	183200	13087630	8000	8000	8000	8000	72
33	20231108	183100	13087630	8000	8000	8000	8000	0
34	20231108	183000	13087630	8000	8000	8000	8000	0
35	20231108	182900	13087630	8000	8000	8000	8000	0
36	20231108	182800	13087630	8000	8000	8000	8000	0
37	20231108	182700	13087630	8000	8000	8000	8000	0
38	20231108	182600	13087630	8000	8000	8000	8000	0
39	20231108	182500	13087630	8000	8000	8000	8000	0
40	20231108	182400	13087630	8000	8000	8000	8000	0
41	20231108	182300	13087630	8000	8000	8000	8000	0
42	20231108	182200	13087630	8000	8000	8000	8000	0
43	20231108	182100	13087630	8000	8000	8000	8000	0
44	20231108	182000	13087630	8000	8000	8000	8000	0
45	20231108	181900	13087630	8000	8000	8000	8000	0
46	20231108	181800	13087630	8000	8000	8000	8000	0
47	20231108	181700	13087630	8000	8000	8000	8000	0
48	20231108	181600	13087630	8000	8000	8000	8000	0
49	20231108	181500	13087630	8000	8000	8000	8000	0
50	20231108	181400	13087630	8000	8000	8000	8000	0
51	20231108	181300	13087630	8000	8000	8000	8000	0
52	20231108	181200	13087630	8000	8000	8000	8000	0
53	20231108	181100	13087630	8000	8000	8000	8000	0
54	20231108	181000	13087630	8000	8000	8000	8000	0
55	20231108	180900	13087630	8000	8000	8000	8000	0
56	20231108	180800	13087630	8000	8000	8000	8000	0
57	20231108	180700	13087630	8000	8000	8000	8000	0
58	20231108	180600	13087630	8000	8000	8000	8000	0
59	20231108	180500	13087630	8000	8000	8000	8000	0
60	20231108	180400	13087630	8000	8000	8000	8000	0
61	20231108	180300	13087630	8000	8000	8000	8000	0
62	20231108	180200	13087630	8000	8000	8000	8000	72
63	20231108	180100	13087630	8000	8000	8000	8000	0
64	20231108	180000	13087630	8000	8000	8000	8000	0
65	20231108	175900	13087630	8000	8000	8000	8000	0
66	20231108	175800	13087630	8000	8000	8000	8000	0
67	20231108	175700	13087630	8000	8000	8000	8000	0
68	20231108	175600	13087630	8000	8000	8000	8000	0
69	20231108	175500	13087630	8000	8000	8000	8000	0
70	20231108	175400	13087630	8000	8000	8000	8000	0
71	20231108	175300	13087630	8000	8000	8000	8000	0
72	20231108	175200	13087630	8000	8000	8000	8000	0
73	20231108	175100	13087630	8000	8000	8000	8000	0
74	20231108	175000	13087630	8000	8000	8000	8000	0
75	20231108	174900	13087630	8000	8000	8000	8000	0
76	20231108	174800	13087630	8000	8000	8000	8000	0
77	20231108	174700	13087630	8000	8000	8000	8000	0
78	20231108	174600	13087630	8000	8000	8000	8000	0
79	20231108	174500	13087630	8000	8000	8000	8000	0
80	20231108	174400	13087630	8000	8000	8000	8000	0
81	20231108	174300	13087630	8000	8000	8000	8000	0
82	20231108	174200	13087630	8000	8000	8000	8000	0
83	20231108	174100	13087630	8000	8000	8000	8000	0
84	20231108	174000	13087630	8000	8000	8000	8000	0
85	20231108	173900	13087630	8000	8000	8000	8000	0
86	20231108	173800	13087630	8000	8000	8000	8000	0
87	20231108	173700	13087630	8000	8000	8000	8000	0
88	20231108	173600	13087630	8000	8000	8000	8000	0
89	20231108	173500	13087630	8000	8000	8000	8000	0
90	20231108	173400	13087630	8000	8000	8000	8000	0
91	20231108	173300	13087630	8000	8000	8000	8000	0
92	20231108	173200	13087630	8000	8000	8000	8000	72
93	20231108	173100	13087630	8000	8000	8000	8000	0
94	20231108	173000	13087630	8000	8000	8000	8000	0
95	20231108	172900	13087630	8000	8000	8000	8000	0
96	20231108	172800	13087630	8000	8000	8000	8000	0
97	20231108	172700	13087630	8000	8000	8000	8000	0
98	20231108	172600	13087630	8000	8000	8000	8000	0
99	20231108	172500	13087630	8000	8000	8000	8000	0
100	20231108	172400	13087630	8000	8000	8000	8000	0
101	20231108	172300	13087630	8000	8000	8000	8000	0
102	20231108	172200	13087630	8000	8000	8000	8000	0
103	20231108	172100	13087630	8000	8000	8000	8000	0
104	20231108	172000	13087630	8000	8000	8000	8000	0
105	20231108	171900	13087630	8000	8000	8000	8000	0
106	20231108	171800	13087630	8000	8000	8000	8000	0
107	20231108	171700	13087630	8000	8000	8000	8000	0
108	20231108	171600	13087630	8000	8000	8000	8000	0
109	20231108	171500	13087630	8000	8000	8000	8000	0
110	20231108	171400	13087630	8000	8000	8000	8000	0
111	20231108	171300	13087630	8000	8000	8000	8000	0
112	20231108	171200	13087630	8000	8000	8000	8000	0
113	20231108	171100	13087630	8000	8000	8000	8000	0
114	20231108	171000	13087630	8000	8000	8000	8000	0
115	20231108	170900	13087630	8000	8000	8000	8000	0
116	20231108	170800	13087630	8000	8000	8000	8000	0
117	20231108	170700	13087630	8000	8000	8000	8000	0
118	20231108	170600	13087630	8000	8000	8000	8000	0
119	20231108	170500	13087630	8000	8000	8000	8000	0
120	20231108	170400	13087630	8000	8000	8000	8000	0
121	20231108	170300	13087630	8000	8000	8000	8000	0
122	20231108	170200	13087630	8000	8000	8000	8000	72
123	20231108	170100	13087630	8000	8000	8000	8000	0
124	20231108	170000	13087630	8000	8000	8000	8000	0
125	20231108	165900	13087630	8000	8000	8000	8000	0
126	20231108	165800	13087630	8000	8000	8000	8000	0
127	20231108	165700	13087630	8000	8000	8000	8000	0
128	20231108	165600	13087630	8000	8000	8000	8000	0
129	20231108	165500	13087630	8000	8000	8000	8000	0
130	20231108	165400	13087630	8000	8000	8000	8000	0
131	20231108	165300	13087630	8000	8000	8000	8000	0
132	20231108	165200	13087630	8000	8000	8000	8000	0
133	20231108	165100	13087630	8000	8000	8000	8000	0
134	20231108	165000	13087630	8000	8000	8000	8000	0
135	20231108	164900	13087630	8000	8000	8000	8000	0
136	20231108	164800	13087630	8000	8000	8000	8000	0
137	20231108	164700	13087630	8000	8000	8000	8000	0
138	20231108	164600	13087630	8000	8000	8000	8000	0
139	20231108	164500	13087630	8000	8000	8000	8000	0
140	20231108	164400	13087630	8000	8000	8000	8000	0
141	20231108	164300	13087630	8000	8000	8000	8000	0
142	20231108	164200	13087630	8000	8000	8000	8000	0
143	20231108	164100	13087630	8000	8000	8000	8000	0
144	20231108	164000	13087630	8000	8000	8000	8000	0
145	20231108	163900	13087630	8000	8000	8000	8000	0
146	20231108	163800	13087630	8000	8000	8000	8000	0
147	20231108	163700	13087630	8000	8000	8000	8000	0
148	20231108	163600	13087630	8000	8000	8000	8000	0
149	20231108	163500	13087630	8000	8000	8000	8000	0
150	20231108	163400	13087630	8000	8000	8000	8000	0
151	20231108	163300	13087630	8000	8000	8000	8000	0
152	20231108	163200	13087630	8000	8000	8000	8000	72
153	20231108	163100	13087630	8000	8000	8000	8000	0
154	20231108	163000	13087630	8000	8000	8000	8000	0
155	20231108	162900	13087630	8000	8000	8000	8000	0
156	20231108	162800	13087630	8000	8000	8000	8000	0
157	20231108	162700	13087630	8000	8000	8000	8000	0
158	20231108	162600	13087630	8000	8000	8000	8000	0
159	20231108	162500	13087630	8000	8000	8000	8000	0
160	20231108	162400	13087630	8000	8000	8000	8000	0
161	20231108	162300	13087630	8000	8000	8000	8000	0
162	20231108	162200	13087630	8000	8000	8000	8000	0
163	20231108	162100	13087630	8000	8000	8000	8000	0
164	20231108	162000	13087630	8000	8000	8000	8000	0
165	20231108	161900	13087630	8000	8000	8000	8000	0
166	20231108	161800	13087630	8000	8000	8000	8000	0
167	20231108	161700	13087630	8000	8000	8000	8000	0
168	20231108	161600	13087630	8000	8000	8000	8000	0
169	20231108	161500	13087630	8000	8000	8000	8000	0
170	20231108	161400	13087630	8000	8000	8000	8000	0
171	20231108	161300	13087630	8000	8000	8000	8000	0
172	20231108	161200	13087630	8000	8000	8000	8000	0
173	20231108	161100	13087630	8000	8000	8000	8000	0
174	20231108	161000	13087630	8000	8000	8000	8000	0
175	20231108	160900	13087630	8000	8000	8000	8000	0
176	20231108	160800	13087630	8000	8000	8000	8000	0
177	20231108	160700	13087630	8000	8000	8000	8000	0
178	20231108	160600	13087630	8000	8000	8000	8000	0
179	20231108	160500	13087630	8000	8000	8000	8000	0
180	20231108	160400	13087630	8000	8000	8000	8000	0
181	20231108	160300	13087630	8000	8000	8000	8000	0
182	20231108	160200	13087630	8000	8000	8000	8000	72
183	20231108	160100	13087630	8000	8000	8000	8000	0
184	20231108	160000	13087630	8000	8000	8000	8000	0
185	20231108	155900	13087630	8000	8000	8000	8000	0
186	20231108	155800	13087630	8000	8000	8000	8000	0
187	20231108	155700	13087630	8000	8000	8000	8000	0
188	20231108	155600	13087630	8000	8000	8000	8000	0
189	20231108	155500	13087630	8000	8000	8000	8000	0
190	20231108	155400	13087630	8000	8000	8000	8000	0
191	20231108	155300	13087630	8000	8000	8000	8000	0
192	20231108	155200	13087630	8000	8000	8000	8000	0
193	20231108	155100	13087630	8000	8000	8000	8000	0
194	20231108	155000	13087630	8000	8000	8000	8000	0
195	20231108	154900	13087630	8000	8000	8000	8000	0
196	20231108	154800	13087630	8000	8000	8000	8000	0
197	20231108	154700	13087630	8000	8000	8000	8000	0
198	20231108	154600	13087630	8000	8000	8000	8000	0
199	20231108	154500	13087630	8000	8000	8000	8000	0
200	20231108	154400	13087630	8000	8000	8000	8000	0
201	20231108	154300	13087630	8000	8000	8000	8000	0
202	20231108	154200	13087630	8000	8000	8000	8000	0
203	20231108	154100	13087630	8000	8000	8000	8000	0
204	20231108	154000	13087630	8000	8000	8000	8000	0
205	20231108	153900	13087630	8000	8000	8000	8000	0
206	20231108	153800	13087630	8000	8000	8000	8000	0
207	20231108	153700	13087630	8000	8000	8000	8000	0
208	20231108	153600	13087630	8000	8000	8000	8000	0
209	20231108	153500	13087630	8000	8000	8000	8000	0
210	20231108	153400	13087630	8000	8000	8000	8000	0
211	20231108	153300	13087630	8000	8000	8000	8000	0
212	20231108	153200	13087630	8000	8000	8000	8000	72
213	20231108	153100	13087630	8000	8000	8000	8000	0
214	20231108	153000	13087630	8000	8000	8000	8000	72
215	20231108	152900	12511630	7990	7990	7990	7990	0
216	20231108	152800	12511630	7990	7990	7990	7990	0
217	20231108	152700	12511630	7990	7990	7990	7990	0
218	20231108	152600	12511630	7990	7990	7990	7990	0
219	20231108	152500	12511630	7990	7990	7990	7990	0
220	20231108	152400	12511630	7990	7990	7990	7990	0
221	20231108	152300	12511630	7990	7990	7990	7990	0
222	20231108	152200	12511630	7990	7990	7990	7990	0
223	20231108	152100	12511630	7990	7990	7990	7990	0
224	20231108	152000	12511630	7990	7990	7990	7990	0
225	20231108	151900	12511630	7990	7990	7990	7990	0
226	20231108	151800	12511630	7990	7990	7990	7990	0
227	20231108	151700	12511630	7990	7990	7990	7990	3
228	20231108	151600	12487660	7990	7990	7990	7990	4
229	20231108	151500	12455700	7980	7980	7980	7980	0
230	20231108	151400	12455700	7980	7980	7980	7980	0
231	20231108	151300	12455700	7980	7980	7980	7980	0
232	20231108	151200	12455700	7980	7980	7980	7980	0
233	20231108	151100	12455700	7980	7980	7980	7980	0
234	20231108	151000	12455700	7980	7980	7980	7980	0
235	20231108	150900	12455700	7980	7980	7980	7980	0
236	20231108	150800	12455700	7980	7980	7980	7980	22
237	20231108	150700	12280140	7960	7960	7960	7960	0
238	20231108	150600	12280140	7960	7960	7960	7960	0
239	20231108	150500	12280140	7960	7960	7960	7960	0
240	20231108	150400	12280140	7960	7960	7960	7960	0
241	20231108	150300	12280140	7960	7960	7960	7960	0
242	20231108	150200	12280140	7960	7960	7960	7960	0
243	20231108	150100	12280140	7960	7960	7960	7960	0
244	20231108	150000	12280140	7960	7960	7960	7960	0
245	20231108	145900	12280140	7960	7960	7960	7960	0
246	20231108	145800	12280140	7960	7960	7960	7960	0
247	20231108	145700	12280140	7960	7960	7960	7960	0
248	20231108	145600	12280140	7960	7960	7960	7960	0
249	20231108	145500	12280140	7960	7960	7960	7960	0
250	20231108	145400	12280140	7960	7960	7960	7960	0
251	20231108	145300	12280140	7960	7960	7960	7960	0
252	20231108	145200	12280140	7960	7960	7960	7960	0
253	20231108	145100	12280140	7960	7960	7960	7960	0
254	20231108	145000	12280140	7960	7960	7960	7960	0
255	20231108	144900	12280140	7960	7960	7960	7960	0
256	20231108	144800	12280140	7960	7960	7960	7960	0
257	20231108	144700	12280140	7960	7960	7960	7960	0
258	20231108	144600	12280140	7960	7960	7960	7960	0
259	20231108	144500	12280140	7960	7960	7960	7960	0
260	20231108	144400	12280140	7960	7960	7960	7960	0
261	20231108	144300	12280140	7960	7960	7960	7960	18
262	20231108	144200	12136860	7960	7960	7960	7960	0
263	20231108	144100	12136860	7960	7960	7960	7960	0
264	20231108	144000	12136860	7960	7960	7960	7960	0
265	20231108	143900	12136860	7960	7960	7960	7960	0
266	20231108	143800	12136860	7960	7960	7960	7960	0
267	20231108	143700	12136860	7960	7960	7960	7960	0
268	20231108	143600	12136860	7960	7960	7960	7960	0
269	20231108	143500	12136860	7960	7960	7960	7960	0
270	20231108	143400	12136860	7960	7960	7960	7960	0
271	20231108	143300	12136860	7960	7960	7960	7960	0
272	20231108	143200	12136860	7960	7960	7960	7960	0
273	20231108	143100	12136860	7960	7960	7960	7960	0
274	20231108	143000	12136860	7960	7960	7960	7960	0
275	20231108	142900	12136860	7960	7960	7960	7960	0
276	20231108	142800	12136860	7960	7960	7960	7960	0
277	20231108	142700	12136860	7960	7960	7960	7960	0
278	20231108	142600	12136860	7960	7960	7960	7960	0
279	20231108	142500	12136860	7960	7960	7960	7960	0
280	20231108	142400	12136860	7960	7970	7970	7960	100
281	20231108	142300	11340840	7980	7980	7980	7980	0
282	20231108	142200	11340840	7980	7980	7980	7980	0
283	20231108	142100	11340840	7980	7980	7980	7980	0
284	20231108	142000	11340840	7980	7980	7980	7980	0
285	20231108	141900	11340840	7980	7980	7980	7980	0
286	20231108	141800	11340840	7980	7980	7980	7980	105
287	20231108	141700	10502940	7990	7990	7990	7990	47
288	20231108	141600	10127410	7990	7990	7990	7990	0
289	20231108	141500	10127410	7990	7990	7990	7990	0
290	20231108	141400	10127410	7990	7990	7990	7990	0
291	20231108	141300	10127410	7990	7990	7990	7990	0
292	20231108	141200	10127410	7990	7990	7990	7990	0
293	20231108	141100	10127410	7990	7990	7990	7990	0
294	20231108	141000	10127410	7990	7990	7990	7990	0
295	20231108	140900	10127410	7990	7990	7990	7990	0
296	20231108	140800	10127410	7990	7990	7990	7990	0
297	20231108	140700	10127410	7990	7990	7990	7990	0
298	20231108	140600	10127410	7990	7990	7990	7990	0
299	20231108	140500	10127410	7990	7990	7990	7990	0
300	20231108	140400	10127410	7990	7990	7990	7990	0
301	20231108	140300	10127410	7990	7990	7990	7990	0
302	20231108	140200	10127410	7990	7990	7990	7990	0
303	20231108	140100	10127410	7990	7990	7990	7990	0
304	20231108	140000	10127410	7990	7990	7990	7990	0
305	20231108	135900	10127410	7990	7990	7990	7990	0
306	20231108	135800	10127410	7990	7990	7990	7990	0
307	20231108	135700	10127410	7990	7990	7990	7990	0
308	20231108	135600	10127410	7990	7990	7990	7990	1
309	20231108	135500	10119420	7990	7990	7990	7990	0
310	20231108	135400	10119420	7990	7990	7990	7990	0
311	20231108	135300	10119420	7990	7990	7990	7990	0
312	20231108	135200	10119420	7990	7990	7990	7990	0
313	20231108	135100	10119420	7990	7990	7990	7990	0
314	20231108	135000	10119420	7990	7990	7990	7990	0
315	20231108	134900	10119420	7990	7990	7990	7990	0
316	20231108	134800	10119420	7990	7990	7990	7990	0
317	20231108	134700	10119420	7990	7990	7990	7990	0
318	20231108	134600	10119420	7990	7990	7990	7990	0
319	20231108	134500	10119420	7990	7990	7990	7990	0
320	20231108	134400	10119420	7990	7990	7990	7990	0
321	20231108	134300	10119420	7990	7990	7990	7990	0
322	20231108	134200	10119420	7990	7990	7990	7990	0
323	20231108	134100	10119420	7990	7990	7990	7990	0
324	20231108	134000	10119420	7990	7990	7990	7990	0
325	20231108	133900	10119420	7990	7990	7990	7990	0
326	20231108	133800	10119420	7990	7990	7990	7990	0
327	20231108	133700	10119420	7990	7990	7990	7990	0
328	20231108	133600	10119420	7990	7990	7990	7990	0
329	20231108	133500	10119420	7990	7990	7990	7990	0
330	20231108	133400	10119420	7990	7990	7990	7990	0
331	20231108	133300	10119420	7990	7990	7990	7990	0
332	20231108	133200	10119420	7990	7990	7990	7990	0
333	20231108	133100	10119420	7990	7990	7990	7990	0
334	20231108	133000	10119420	7990	7990	7990	7990	0
335	20231108	132900	10119420	7990	7990	7990	7990	0
336	20231108	132800	10119420	7990	7990	7990	7990	0
337	20231108	132700	10119420	7990	7990	7990	7990	0
338	20231108	132600	10119420	7990	7990	7990	7990	0
339	20231108	132500	10119420	7990	7990	7990	7990	0
340	20231108	132400	10119420	7990	7990	7990	7990	0
341	20231108	132300	10119420	7990	7990	7990	7990	0
342	20231108	132200	10119420	7990	7990	7990	7990	7
343	20231108	132100	10063490	7990	7990	7990	7990	0
344	20231108	132000	10063490	7990	7990	7990	7990	0
345	20231108	131900	10063490	7990	7990	7990	7990	0
346	20231108	131800	10063490	7990	7990	7990	7990	0
347	20231108	131700	10063490	7990	7990	7990	7990	0
348	20231108	131600	10063490	7990	7990	7990	7990	0
349	20231108	131500	10063490	7990	7990	7990	7990	0
350	20231108	131400	10063490	7990	7990	7990	7990	0
351	20231108	131300	10063490	7990	7990	7990	7990	0
352	20231108	131200	10063490	7990	7990	7990	7990	0
353	20231108	131100	10063490	7990	7990	7990	7990	0
354	20231108	131000	10063490	7990	7990	7990	7990	0
355	20231108	130900	10063490	7990	7990	7990	7990	0
356	20231108	130800	10063490	7990	7990	7990	7990	2
357	20231108	130700	10047510	7990	7990	7990	7990	0
358	20231108	130600	10047510	7990	7990	7990	7990	30
359	20231108	130500	9807810	7990	7990	7990	7990	0
360	20231108	130400	9807810	7990	7990	7990	7990	200
361	20231108	130300	8209810	7990	7990	7990	7990	0
362	20231108	130200	8209810	7990	7990	7990	7990	0
363	20231108	130100	8209810	7990	7990	7990	7990	50
364	20231108	130000	7810310	7990	7990	7990	7990	0
365	20231108	125900	7810310	7990	7990	7990	7990	0
366	20231108	125800	7810310	7990	7990	7990	7990	50
367	20231108	125700	7410810	7990	7990	7990	7990	99
368	20231108	125600	6619800	7980	7980	7980	7980	0
369	20231108	125500	6619800	7980	7980	7980	7980	0
370	20231108	125400	6619800	7980	7980	7980	7980	0
371	20231108	125300	6619800	7980	7980	7980	7980	3
372	20231108	125200	6595860	7980	7980	7980	7980	0
373	20231108	125100	6595860	7980	7980	7980	7980	0
374	20231108	125000	6595860	7980	7980	7980	7980	0
375	20231108	124900	6595860	7980	7980	7980	7980	0
376	20231108	124800	6595860	7980	7980	7980	7980	0
377	20231108	124700	6595860	7980	7980	7980	7980	0
378	20231108	124600	6595860	7980	7980	7980	7980	0
379	20231108	124500	6595860	7980	7980	7980	7980	0
380	20231108	124400	6595860	7980	7980	7980	7980	0
381	20231108	124300	6595860	7980	7980	7980	7980	0
382	20231108	124200	6595860	7980	7980	7980	7980	0
383	20231108	124100	6595860	7980	7980	7980	7980	0
384	20231108	124000	6595860	7980	7980	7980	7980	0
385	20231108	123900	6595860	7980	7980	7980	7980	0
386	20231108	123800	6595860	7980	7980	7980	7980	0
387	20231108	123700	6595860	7980	7980	7980	7980	0
388	20231108	123600	6595860	7980	7980	7980	7980	0
389	20231108	123500	6595860	7980	7980	7980	7980	0
390	20231108	123400	6595860	7980	7980	7980	7980	0
391	20231108	123300	6595860	7980	7980	7980	7980	0
392	20231108	123200	6595860	7980	7980	7980	7980	0
393	20231108	123100	6595860	7980	7980	7980	7980	2
394	20231108	123000	6579900	7970	7970	7970	7970	0
395	20231108	122900	6579900	7970	7970	7970	7970	0
396	20231108	122800	6579900	7970	7970	7970	7970	0
397	20231108	122700	6579900	7970	7970	7970	7970	0
398	20231108	122600	6579900	7970	7970	7970	7970	0
399	20231108	122500	6579900	7970	7970	7970	7970	0
400	20231108	122400	6579900	7970	7970	7970	7970	0
401	20231108	122300	6579900	7970	7970	7970	7970	0
402	20231108	122200	6579900	7970	7970	7970	7970	0
403	20231108	122100	6579900	7970	7970	7970	7970	0
404	20231108	122000	6579900	7970	7970	7970	7970	0
405	20231108	121900	6579900	7970	7970	7970	7970	0
406	20231108	121800	6579900	7970	7970	7970	7970	0
407	20231108	121700	6579900	7970	7970	7970	7970	0
408	20231108	121600	6579900	7970	7970	7970	7970	0
409	20231108	121500	6579900	7970	7970	7970	7970	0
410	20231108	121400	6579900	7970	7980	7980	7970	69
411	20231108	121300	6029950	8000	8000	8000	8000	0
412	20231108	121200	6029950	8000	8000	8000	8000	0
413	20231108	121100	6029950	8000	8000	8000	8000	0
414	20231108	121000	6029950	8000	8000	8000	8000	0
415	20231108	120900	6029950	8000	8000	8000	8000	0
416	20231108	120800	6029950	8000	8000	8000	8000	0
417	20231108	120700	6029950	8000	8000	8000	8000	0
418	20231108	120600	6029950	8000	8000	8000	8000	0
419	20231108	120500	6029950	8000	8000	8000	8000	0
420	20231108	120400	6029950	8000	8000	8000	8000	0
421	20231108	120300	6029950	8000	8000	8000	8000	0
422	20231108	120200	6029950	8000	8000	8000	8000	0
423	20231108	120100	6029950	8000	8000	8000	8000	0
424	20231108	120000	6029950	8000	8000	8000	8000	0
425	20231108	115900	6029950	8000	8000	8000	8000	0
426	20231108	115800	6029950	8000	8000	8000	8000	0
427	20231108	115700	6029950	8000	8000	8000	8000	0
428	20231108	115600	6029950	8000	8000	8000	8000	0
429	20231108	115500	6029950	8000	8000	8000	8000	0
430	20231108	115400	6029950	8000	8000	8000	8000	0
431	20231108	115300	6029950	8000	8000	8000	8000	0
432	20231108	115200	6029950	8000	8000	8000	8000	0
433	20231108	115100	6029950	8000	8000	8000	8000	0
434	20231108	115000	6029950	8000	8000	8000	8000	0
435	20231108	114900	6029950	8000	8000	8000	8000	0
436	20231108	114800	6029950	8000	8000	8000	8000	0
437	20231108	114700	6029950	8000	8000	8000	8000	0
438	20231108	114600	6029950	8000	8000	8000	8000	0
439	20231108	114500	6029950	8000	8000	8000	8000	0
440	20231108	114400	6029950	8000	8000	8000	8000	0
441	20231108	114300	6029950	8000	8000	8000	8000	0
442	20231108	114200	6029950	8000	8000	8000	8000	0
443	20231108	114100	6029950	8000	8000	8000	8000	0
444	20231108	114000	6029950	8000	8000	8000	8000	0
445	20231108	113900	6029950	8000	8000	8000	8000	0
446	20231108	113800	6029950	8000	8000	8000	8000	0
447	20231108	113700	6029950	8000	8000	8000	8000	0
448	20231108	113600	6029950	8000	8000	8000	8000	0
449	20231108	113500	6029950	8000	8000	8000	8000	0
450	20231108	113400	6029950	8000	8000	8000	8000	0
451	20231108	113300	6029950	8000	8000	8000	8000	0
452	20231108	113200	6029950	8000	8000	8000	8000	0
453	20231108	113100	6029950	8000	8000	8000	8000	0
454	20231108	113000	6029950	8000	8000	8000	8000	0
455	20231108	112900	6029950	8000	8000	8000	8000	0
456	20231108	112800	6029950	8000	8000	8000	8000	0
457	20231108	112700	6029950	8000	8000	8000	8000	0
458	20231108	112600	6029950	8000	8000	8000	8000	0
459	20231108	112500	6029950	8000	8000	8000	8000	0
460	20231108	112400	6029950	8000	8000	8000	8000	0
461	20231108	112300	6029950	8000	8000	8000	8000	0
462	20231108	112200	6029950	8000	8000	8000	8000	1
463	20231108	112100	6021950	7980	7980	7980	7980	0
464	20231108	112000	6021950	7980	7980	7980	7980	0
465	20231108	111900	6021950	7980	7980	7980	7980	0
466	20231108	111800	6021950	7980	7980	7980	7980	0
467	20231108	111700	6021950	7980	7980	7980	7980	3
468	20231108	111600	5998010	7980	7980	7980	7980	0
469	20231108	111500	5998010	7980	7980	7980	7980	0
470	20231108	111400	5998010	7980	7980	7980	7980	0
471	20231108	111300	5998010	7980	7980	7980	7980	0
472	20231108	111200	5998010	7980	7980	7980	7980	0
473	20231108	111100	5998010	7980	7980	7980	7980	0
474	20231108	111000	5998010	7980	7980	7980	7980	0
475	20231108	110900	5998010	7980	7980	7980	7980	0
476	20231108	110800	5998010	7980	7980	7980	7980	0
477	20231108	110700	5998010	7980	7980	7980	7980	0
478	20231108	110600	5998010	7980	7980	7980	7980	0
479	20231108	110500	5998010	7980	7980	7980	7980	0
480	20231108	110400	5998010	7980	7980	7980	7980	0
481	20231108	110300	5998010	7980	7980	7980	7980	0
482	20231108	110200	5998010	7980	7980	7980	7980	7
483	20231108	110100	5942150	7980	7980	7980	7980	0
484	20231108	110000	5942150	7980	7980	7980	7980	0
485	20231108	105900	5942150	7980	7980	7980	7980	0
486	20231108	105800	5942150	7980	7980	7980	7980	93
487	20231108	105700	5200010	7980	7980	7980	7980	0
488	20231108	105600	5200010	7980	7980	7980	7980	0
489	20231108	105500	5200010	7980	7980	7980	7980	0
490	20231108	105400	5200010	7980	7980	7980	7980	0
491	20231108	105300	5200010	7980	7980	7980	7980	0
492	20231108	105200	5200010	7980	7980	7980	7980	0
493	20231108	105100	5200010	7980	7980	7980	7980	0
494	20231108	105000	5200010	7980	7980	7980	7980	150
495	20231108	104900	4003010	7980	7980	7980	7980	0
496	20231108	104800	4003010	7980	7980	7980	7980	52
497	20231108	104700	3588050	7980	7980	7980	7980	0
498	20231108	104600	3588050	7980	7980	7980	7980	0
499	20231108	104500	3588050	7980	7980	7980	7980	0
500	20231108	104400	3588050	7980	7980	7980	7980	0
501	20231108	104300	3588050	7980	7980	7980	7980	0
502	20231108	104200	3588050	7980	7980	7980	7980	0
503	20231108	104100	3588050	7980	7980	7980	7980	0
504	20231108	104000	3588050	7980	7980	7980	7980	0
505	20231108	103900	3588050	7980	7980	7980	7980	0
506	20231108	103800	3588050	7980	7980	7980	7980	0
507	20231108	103700	3588050	7980	7980	7980	7980	0
508	20231108	103600	3588050	7980	7980	7980	7980	0
509	20231108	103500	3588050	7980	7980	7980	7980	0
510	20231108	103400	3588050	7980	7980	7980	7980	0
511	20231108	103300	3588050	7980	7980	7980	7980	0
512	20231108	103200	3588050	7980	7980	7980	7980	0
513	20231108	103100	3588050	7980	7980	7980	7980	0
514	20231108	103000	3588050	7980	7980	7980	7980	0
515	20231108	102900	3588050	7980	7980	7980	7980	0
516	20231108	102800	3588050	7980	7980	7980	7980	0
517	20231108	102700	3588050	7980	7980	7980	7980	0
518	20231108	102600	3588050	7980	7980	7980	7980	0
519	20231108	102500	3588050	7980	7980	7980	7980	0
520	20231108	102400	3588050	7980	7980	7980	7980	0
521	20231108	102300	3588050	7980	7980	7980	7980	0
522	20231108	102200	3588050	7980	7980	7980	7980	0
523	20231108	102100	3588050	7980	7980	7980	7980	0
524	20231108	102000	3588050	7980	7980	7980	7980	0
525	20231108	101900	3588050	7980	7980	7980	7980	0
526	20231108	101800	3588050	7980	7980	7980	7980	0
527	20231108	101700	3588050	7980	7980	7980	7980	0
528	20231108	101600	3588050	7980	7980	7980	7980	0
529	20231108	101500	3588050	7980	7980	7980	7980	0
530	20231108	101400	3588050	7980	7980	7980	7980	0
531	20231108	101300	3588050	7980	7980	7980	7980	0
532	20231108	101200	3588050	7980	7980	7980	7980	0
533	20231108	101100	3588050	7980	7980	7980	7980	0
534	20231108	101000	3588050	7980	7980	7980	7980	0
535	20231108	100900	3588050	7980	7980	7980	7980	0
536	20231108	100800	3588050	7980	7980	7980	7980	0
537	20231108	100700	3588050	7980	7980	7980	7980	0
538	20231108	100600	3588050	7980	7980	7980	7980	0
539	20231108	100500	3588050	7980	7980	7980	7980	0
540	20231108	100400	3588050	7980	7980	7980	7980	0
541	20231108	100300	3588050	7980	7980	7980	7980	0
542	20231108	100200	3588050	7980	7980	7980	7980	0
543	20231108	100100	3588050	7980	7980	7980	7980	0
544	20231108	100000	3588050	7980	7980	7980	7980	0
545	20231108	095900	3588050	7980	7980	7980	7980	0
546	20231108	095800	3588050	7980	7980	7980	7980	0
547	20231108	095700	3588050	7980	7980	7980	7980	0
548	20231108	095600	3588050	7980	7980	7980	7980	0
549	20231108	095500	3588050	7980	7980	7980	7980	0
550	20231108	095400	3588050	7980	7980	7980	7980	0
551	20231108	095300	3588050	7980	7980	7980	7980	0
552	20231108	095200	3588050	7980	7980	7980	7980	0
553	20231108	095100	3588050	7980	7980	7980	7980	1
554	20231108	095000	3580070	7980	7980	7980	7980	0
555	20231108	094900	3580070	7980	7980	7980	7980	0
556	20231108	094800	3580070	7980	7980	7980	7980	0
557	20231108	094700	3580070	7980	7980	7980	7980	0
558	20231108	094600	3580070	7980	7980	7980	7980	0
559	20231108	094500	3580070	7980	7980	7980	7980	0
560	20231108	094400	3580070	7980	7980	7980	7980	0
561	20231108	094300	3580070	7980	7990	7990	7980	2
562	20231108	094200	3564100	8000	8000	8000	8000	135
563	20231108	094100	2484100	8000	8000	8000	8000	0
564	20231108	094000	2484100	8000	8000	8000	8000	0
565	20231108	093900	2484100	8000	8000	8000	8000	0
566	20231108	093800	2484100	8000	8000	8000	8000	39
567	20231108	093700	2172100	8000	8000	8000	8000	0
568	20231108	093600	2172100	8000	8000	8000	8000	0
569	20231108	093500	2172100	8000	8000	8000	8000	0
570	20231108	093400	2172100	8000	8000	8000	8000	0
571	20231108	093300	2172100	8000	8000	8000	8000	0
572	20231108	093200	2172100	8000	8000	8000	8000	0
573	20231108	093100	2172100	8000	8000	8000	8000	1
574	20231108	093000	2164100	7990	7990	7990	7990	0
575	20231108	092900	2164100	7990	7990	7990	7990	0
576	20231108	092800	2164100	7990	7990	7990	7990	0
577	20231108	092700	2164100	7990	7990	7990	7990	1
578	20231108	092600	2156110	8000	8000	8000	8000	0
579	20231108	092500	2156110	8000	8000	8000	8000	0
580	20231108	092400	2156110	8000	8000	8000	8000	0
581	20231108	092300	2156110	8000	8000	8000	8000	2
582	20231108	092200	2140110	8010	8010	8010	8010	0
583	20231108	092100	2140110	8010	8020	8020	8010	2
584	20231108	092000	2124080	8030	8030	8030	8030	0
585	20231108	091900	2124080	8030	8030	8030	8030	0
586	20231108	091800	2124080	8030	8030	8030	8030	0
587	20231108	091700	2124080	8030	8030	8030	8030	50
588	20231108	091600	1722580	8000	8000	8000	8000	0
589	20231108	091500	1722580	8000	7980	8000	7980	2
590	20231108	091400	1706600	7980	7980	7980	7980	10
591	20231108	091300	1626800	7980	7980	7980	7980	0
592	20231108	091200	1626800	7980	7980	7980	7980	0
593	20231108	091100	1626800	7980	7980	7980	7980	1
594	20231108	091000	1618820	7980	7980	7980	7980	0
595	20231108	090900	1618820	7980	7980	7980	7980	0
596	20231108	090800	1618820	7980	7980	7980	7980	42
597	20231108	090700	1283660	7980	7980	7980	7980	65
598	20231108	090600	764960	7980	7970	7980	7970	86
599	20231108	090500	79040	7910	7910	7910	7910	7
600	20231108	090400	23670	7890	7890	7890	7890	0
601	20231108	090300	23670	7890	7890	7890	7890	0
602	20231108	090200	23670	7890	7890	7890	7890	0
603	20231108	090100	23670	7890	7890	7890	7890	0
604	20231108	090000	23670	7890	7890	7890	7890	3