KissMeData/078070/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	194900	54524300	12960	12960	12960	12960	569
3	20231108	194800	54524300	12960	12960	12960	12960	0
4	20231108	194700	54524300	12960	12960	12960	12960	0
5	20231108	194600	54524300	12960	12960	12960	12960	0
6	20231108	194500	54524300	12960	12960	12960	12960	0
7	20231108	194400	54524300	12960	12960	12960	12960	0
8	20231108	194300	54524300	12960	12960	12960	12960	0
9	20231108	194200	54524300	12960	12960	12960	12960	0
10	20231108	194100	54524300	12960	12960	12960	12960	0
11	20231108	194000	54524300	12960	12960	12960	12960	0
12	20231108	193900	54524300	12960	12960	12960	12960	0
13	20231108	193800	54524300	12960	12960	12960	12960	0
14	20231108	193700	54524300	12960	12960	12960	12960	0
15	20231108	193600	54524300	12960	12960	12960	12960	0
16	20231108	193500	54524300	12960	12960	12960	12960	0
17	20231108	193400	54524300	12960	12960	12960	12960	0
18	20231108	193300	54524300	12960	12960	12960	12960	0
19	20231108	193200	54524300	12960	12960	12960	12960	0
20	20231108	193100	54524300	12960	12960	12960	12960	0
21	20231108	193000	54524300	12960	12960	12960	12960	0
22	20231108	192900	54524300	12960	12960	12960	12960	0
23	20231108	192800	54524300	12960	12960	12960	12960	0
24	20231108	192700	54524300	12960	12960	12960	12960	0
25	20231108	192600	54524300	12960	12960	12960	12960	0
26	20231108	192500	54524300	12960	12960	12960	12960	0
27	20231108	192400	54524300	12960	12960	12960	12960	0
28	20231108	192300	54524300	12960	12960	12960	12960	0
29	20231108	192200	54524300	12960	12960	12960	12960	0
30	20231108	192100	54524300	12960	12960	12960	12960	0
31	20231108	192000	54524300	12960	12960	12960	12960	0
32	20231108	191900	54524300	12960	12960	12960	12960	569
33	20231108	191800	54524300	12960	12960	12960	12960	0
34	20231108	191700	54524300	12960	12960	12960	12960	0
35	20231108	191600	54524300	12960	12960	12960	12960	0
36	20231108	191500	54524300	12960	12960	12960	12960	0
37	20231108	191400	54524300	12960	12960	12960	12960	0
38	20231108	191300	54524300	12960	12960	12960	12960	0
39	20231108	191200	54524300	12960	12960	12960	12960	0
40	20231108	191100	54524300	12960	12960	12960	12960	0
41	20231108	191000	54524300	12960	12960	12960	12960	0
42	20231108	190900	54524300	12960	12960	12960	12960	0
43	20231108	190800	54524300	12960	12960	12960	12960	0
44	20231108	190700	54524300	12960	12960	12960	12960	0
45	20231108	190600	54524300	12960	12960	12960	12960	0
46	20231108	190500	54524300	12960	12960	12960	12960	0
47	20231108	190400	54524300	12960	12960	12960	12960	0
48	20231108	190300	54524300	12960	12960	12960	12960	0
49	20231108	190200	54524300	12960	12960	12960	12960	0
50	20231108	190100	54524300	12960	12960	12960	12960	0
51	20231108	190000	54524300	12960	12960	12960	12960	0
52	20231108	185900	54524300	12960	12960	12960	12960	0
53	20231108	185800	54524300	12960	12960	12960	12960	0
54	20231108	185700	54524300	12960	12960	12960	12960	0
55	20231108	185600	54524300	12960	12960	12960	12960	0
56	20231108	185500	54524300	12960	12960	12960	12960	0
57	20231108	185400	54524300	12960	12960	12960	12960	0
58	20231108	185300	54524300	12960	12960	12960	12960	0
59	20231108	185200	54524300	12960	12960	12960	12960	0
60	20231108	185100	54524300	12960	12960	12960	12960	0
61	20231108	185000	54524300	12960	12960	12960	12960	0
62	20231108	184900	54524300	12960	12960	12960	12960	569
63	20231108	184800	54524300	12960	12960	12960	12960	0
64	20231108	184700	54524300	12960	12960	12960	12960	0
65	20231108	184600	54524300	12960	12960	12960	12960	0
66	20231108	184500	54524300	12960	12960	12960	12960	0
67	20231108	184400	54524300	12960	12960	12960	12960	0
68	20231108	184300	54524300	12960	12960	12960	12960	0
69	20231108	184200	54524300	12960	12960	12960	12960	0
70	20231108	184100	54524300	12960	12960	12960	12960	0
71	20231108	184000	54524300	12960	12960	12960	12960	0
72	20231108	183900	54524300	12960	12960	12960	12960	0
73	20231108	183800	54524300	12960	12960	12960	12960	0
74	20231108	183700	54524300	12960	12960	12960	12960	0
75	20231108	183600	54524300	12960	12960	12960	12960	0
76	20231108	183500	54524300	12960	12960	12960	12960	0
77	20231108	183400	54524300	12960	12960	12960	12960	0
78	20231108	183300	54524300	12960	12960	12960	12960	0
79	20231108	183200	54524300	12960	12960	12960	12960	0
80	20231108	183100	54524300	12960	12960	12960	12960	0
81	20231108	183000	54524300	12960	12960	12960	12960	0
82	20231108	182900	54524300	12960	12960	12960	12960	0
83	20231108	182800	54524300	12960	12960	12960	12960	0
84	20231108	182700	54524300	12960	12960	12960	12960	0
85	20231108	182600	54524300	12960	12960	12960	12960	0
86	20231108	182500	54524300	12960	12960	12960	12960	0
87	20231108	182400	54524300	12960	12960	12960	12960	0
88	20231108	182300	54524300	12960	12960	12960	12960	0
89	20231108	182200	54524300	12960	12960	12960	12960	0
90	20231108	182100	54524300	12960	12960	12960	12960	0
91	20231108	182000	54524300	12960	12960	12960	12960	0
92	20231108	181900	54524300	12960	12960	12960	12960	569
93	20231108	181800	54524300	12960	12960	12960	12960	0
94	20231108	181700	54524300	12960	12960	12960	12960	0
95	20231108	181600	54524300	12960	12960	12960	12960	0
96	20231108	181500	54524300	12960	12960	12960	12960	0
97	20231108	181400	54524300	12960	12960	12960	12960	0
98	20231108	181300	54524300	12960	12960	12960	12960	0
99	20231108	181200	54524300	12960	12960	12960	12960	0
100	20231108	181100	54524300	12960	12960	12960	12960	0
101	20231108	181000	54524300	12960	12960	12960	12960	0
102	20231108	180900	54524300	12960	12960	12960	12960	0
103	20231108	180800	54524300	12960	12960	12960	12960	0
104	20231108	180700	54524300	12960	12960	12960	12960	0
105	20231108	180600	54524300	12960	12960	12960	12960	0
106	20231108	180500	54524300	12960	12960	12960	12960	0
107	20231108	180400	54524300	12960	12960	12960	12960	0
108	20231108	180300	54524300	12960	12960	12960	12960	0
109	20231108	180200	54524300	12960	12960	12960	12960	0
110	20231108	180100	54524300	12960	12960	12960	12960	0
111	20231108	180000	54524300	12960	12960	12960	12960	0
112	20231108	175900	54524300	12960	12960	12960	12960	0
113	20231108	175800	54524300	12960	12960	12960	12960	0
114	20231108	175700	54524300	12960	12960	12960	12960	0
115	20231108	175600	54524300	12960	12960	12960	12960	0
116	20231108	175500	54524300	12960	12960	12960	12960	0
117	20231108	175400	54524300	12960	12960	12960	12960	0
118	20231108	175300	54524300	12960	12960	12960	12960	0
119	20231108	175200	54524300	12960	12960	12960	12960	0
120	20231108	175100	54524300	12960	12960	12960	12960	0
121	20231108	175000	54524300	12960	12960	12960	12960	0
122	20231108	174900	54524300	12960	12960	12960	12960	569
123	20231108	174800	54524300	12960	12960	12960	12960	0
124	20231108	174700	54524300	12960	12960	12960	12960	0
125	20231108	174600	54524300	12960	12960	12960	12960	0
126	20231108	174500	54524300	12960	12960	12960	12960	0
127	20231108	174400	54524300	12960	12960	12960	12960	0
128	20231108	174300	54524300	12960	12960	12960	12960	0
129	20231108	174200	54524300	12960	12960	12960	12960	0
130	20231108	174100	54524300	12960	12960	12960	12960	0
131	20231108	174000	54524300	12960	12960	12960	12960	0
132	20231108	173900	54524300	12960	12960	12960	12960	0
133	20231108	173800	54524300	12960	12960	12960	12960	0
134	20231108	173700	54524300	12960	12960	12960	12960	0
135	20231108	173600	54524300	12960	12960	12960	12960	0
136	20231108	173500	54524300	12960	12960	12960	12960	0
137	20231108	173400	54524300	12960	12960	12960	12960	0
138	20231108	173300	54524300	12960	12960	12960	12960	0
139	20231108	173200	54524300	12960	12960	12960	12960	0
140	20231108	173100	54524300	12960	12960	12960	12960	0
141	20231108	173000	54524300	12960	12960	12960	12960	0
142	20231108	172900	54524300	12960	12960	12960	12960	0
143	20231108	172800	54524300	12960	12960	12960	12960	0
144	20231108	172700	54524300	12960	12960	12960	12960	0
145	20231108	172600	54524300	12960	12960	12960	12960	0
146	20231108	172500	54524300	12960	12960	12960	12960	0
147	20231108	172400	54524300	12960	12960	12960	12960	0
148	20231108	172300	54524300	12960	12960	12960	12960	0
149	20231108	172200	54524300	12960	12960	12960	12960	0
150	20231108	172100	54524300	12960	12960	12960	12960	0
151	20231108	172000	54524300	12960	12960	12960	12960	0
152	20231108	171900	54524300	12960	12960	12960	12960	569
153	20231108	171800	54524300	12960	12960	12960	12960	0
154	20231108	171700	54524300	12960	12960	12960	12960	0
155	20231108	171600	54524300	12960	12960	12960	12960	0
156	20231108	171500	54524300	12960	12960	12960	12960	0
157	20231108	171400	54524300	12960	12960	12960	12960	0
158	20231108	171300	54524300	12960	12960	12960	12960	0
159	20231108	171200	54524300	12960	12960	12960	12960	0
160	20231108	171100	54524300	12960	12960	12960	12960	0
161	20231108	171000	54524300	12960	12960	12960	12960	0
162	20231108	170900	54524300	12960	12960	12960	12960	0
163	20231108	170800	54524300	12960	12960	12960	12960	0
164	20231108	170700	54524300	12960	12960	12960	12960	0
165	20231108	170600	54524300	12960	12960	12960	12960	0
166	20231108	170500	54524300	12960	12960	12960	12960	0
167	20231108	170400	54524300	12960	12960	12960	12960	0
168	20231108	170300	54524300	12960	12960	12960	12960	0
169	20231108	170200	54524300	12960	12960	12960	12960	0
170	20231108	170100	54524300	12960	12960	12960	12960	0
171	20231108	170000	54524300	12960	12960	12960	12960	0
172	20231108	165900	54524300	12960	12960	12960	12960	0
173	20231108	165800	54524300	12960	12960	12960	12960	0
174	20231108	165700	54524300	12960	12960	12960	12960	0
175	20231108	165600	54524300	12960	12960	12960	12960	0
176	20231108	165500	54524300	12960	12960	12960	12960	0
177	20231108	165400	54524300	12960	12960	12960	12960	0
178	20231108	165300	54524300	12960	12960	12960	12960	0
179	20231108	165200	54524300	12960	12960	12960	12960	0
180	20231108	165100	54524300	12960	12960	12960	12960	0
181	20231108	165000	54524300	12960	12960	12960	12960	0
182	20231108	164900	54524300	12960	12960	12960	12960	569
183	20231108	164800	54524300	12960	12960	12960	12960	0
184	20231108	164700	54524300	12960	12960	12960	12960	0
185	20231108	164600	54524300	12960	12960	12960	12960	0
186	20231108	164500	54524300	12960	12960	12960	12960	0
187	20231108	164400	54524300	12960	12960	12960	12960	0
188	20231108	164300	54524300	12960	12960	12960	12960	0
189	20231108	164200	54524300	12960	12960	12960	12960	0
190	20231108	164100	54524300	12960	12960	12960	12960	0
191	20231108	164000	54524300	12960	12960	12960	12960	0
192	20231108	163900	54524300	12960	12960	12960	12960	0
193	20231108	163800	54524300	12960	12960	12960	12960	0
194	20231108	163700	54524300	12960	12960	12960	12960	0
195	20231108	163600	54524300	12960	12960	12960	12960	0
196	20231108	163500	54524300	12960	12960	12960	12960	0
197	20231108	163400	54524300	12960	12960	12960	12960	0
198	20231108	163300	54524300	12960	12960	12960	12960	0
199	20231108	163200	54524300	12960	12960	12960	12960	0
200	20231108	163100	54524300	12960	12960	12960	12960	0
201	20231108	163000	54524300	12960	12960	12960	12960	0
202	20231108	162900	54524300	12960	12960	12960	12960	0
203	20231108	162800	54524300	12960	12960	12960	12960	0
204	20231108	162700	54524300	12960	12960	12960	12960	0
205	20231108	162600	54524300	12960	12960	12960	12960	0
206	20231108	162500	54524300	12960	12960	12960	12960	0
207	20231108	162400	54524300	12960	12960	12960	12960	0
208	20231108	162300	54524300	12960	12960	12960	12960	0
209	20231108	162200	54524300	12960	12960	12960	12960	0
210	20231108	162100	54524300	12960	12960	12960	12960	0
211	20231108	162000	54524300	12960	12960	12960	12960	0
212	20231108	161900	54524300	12960	12960	12960	12960	569
213	20231108	161800	54524300	12960	12960	12960	12960	0
214	20231108	161700	54524300	12960	12960	12960	12960	0
215	20231108	161600	54524300	12960	12960	12960	12960	0
216	20231108	161500	54524300	12960	12960	12960	12960	0
217	20231108	161400	54524300	12960	12960	12960	12960	0
218	20231108	161300	54524300	12960	12960	12960	12960	0
219	20231108	161200	54524300	12960	12960	12960	12960	0
220	20231108	161100	54524300	12960	12960	12960	12960	0
221	20231108	161000	54524300	12960	12960	12960	12960	0
222	20231108	160900	54524300	12960	12960	12960	12960	0
223	20231108	160800	54524300	12960	12960	12960	12960	0
224	20231108	160700	54524300	12960	12960	12960	12960	0
225	20231108	160600	54524300	12960	12960	12960	12960	0
226	20231108	160500	54524300	12960	12960	12960	12960	0
227	20231108	160400	54524300	12960	12960	12960	12960	0
228	20231108	160300	54524300	12960	12960	12960	12960	0
229	20231108	160200	54524300	12960	12960	12960	12960	0
230	20231108	160100	54524300	12960	12960	12960	12960	0
231	20231108	160000	54524300	12960	12960	12960	12960	0
232	20231108	155900	54524300	12960	12960	12960	12960	0
233	20231108	155800	54524300	12960	12960	12960	12960	0
234	20231108	155700	54524300	12960	12960	12960	12960	0
235	20231108	155600	54524300	12960	12960	12960	12960	0
236	20231108	155500	54524300	12960	12960	12960	12960	0
237	20231108	155400	54524300	12960	12960	12960	12960	0
238	20231108	155300	54524300	12960	12960	12960	12960	0
239	20231108	155200	54524300	12960	12960	12960	12960	0
240	20231108	155100	54524300	12960	12960	12960	12960	0
241	20231108	155000	54524300	12960	12960	12960	12960	0
242	20231108	154900	54524300	12960	12960	12960	12960	569
243	20231108	154800	54524300	12960	12960	12960	12960	0
244	20231108	154700	54524300	12960	12960	12960	12960	0
245	20231108	154600	54524300	12960	12960	12960	12960	0
246	20231108	154500	54524300	12960	12960	12960	12960	0
247	20231108	154400	54524300	12960	12960	12960	12960	0
248	20231108	154300	54524300	12960	12960	12960	12960	0
249	20231108	154200	54524300	12960	12960	12960	12960	0
250	20231108	154100	54524300	12960	12960	12960	12960	0
251	20231108	154000	54524300	12960	12960	12960	12960	0
252	20231108	153900	54524300	12960	12960	12960	12960	0
253	20231108	153800	54524300	12960	12960	12960	12960	0
254	20231108	153700	54524300	12960	12960	12960	12960	0
255	20231108	153600	54524300	12960	12960	12960	12960	0
256	20231108	153500	54524300	12960	12960	12960	12960	0
257	20231108	153400	54524300	12960	12960	12960	12960	0
258	20231108	153300	54524300	12960	12960	12960	12960	0
259	20231108	153200	54524300	12960	12960	12960	12960	0
260	20231108	153100	54524300	12960	12960	12960	12960	0
261	20231108	153000	54524300	12960	12960	12960	12960	569
262	20231108	152900	47150060	12960	12960	12960	12960	0
263	20231108	152800	47150060	12960	12960	12960	12960	0
264	20231108	152700	47150060	12960	12960	12960	12960	0
265	20231108	152600	47150060	12960	12960	12960	12960	0
266	20231108	152500	47150060	12960	12960	12960	12960	0
267	20231108	152400	47150060	12960	12960	12960	12960	0
268	20231108	152300	47150060	12960	12960	12960	12960	0
269	20231108	152200	47150060	12960	12960	12960	12960	0
270	20231108	152100	47150060	12960	12960	12960	12960	0
271	20231108	152000	47150060	12960	12960	12960	12960	0
272	20231108	151900	47150060	12960	12960	12960	12960	31
273	20231108	151800	46748300	12840	12840	12840	12810	119
274	20231108	151700	45222910	12990	12990	12990	12990	0
275	20231108	151600	45222910	12990	12990	12990	12990	33
276	20231108	151500	44794240	12990	12990	12990	12990	0
277	20231108	151400	44794240	12990	12990	12990	12990	1
278	20231108	151300	44781250	12900	12900	12900	12900	0
279	20231108	151200	44781250	12900	12900	12900	12900	0
280	20231108	151100	44781250	12900	12900	12900	12900	0
281	20231108	151000	44781250	12900	12900	12900	12900	40
282	20231108	150900	44265250	13010	13010	13010	13010	0
283	20231108	150800	44265250	13010	13010	13010	13010	0
284	20231108	150700	44265250	13010	13010	13010	13010	0
285	20231108	150600	44265250	13010	13010	13010	13010	0
286	20231108	150500	44265250	13010	13010	13010	13010	0
287	20231108	150400	44265250	13010	13010	13010	13010	0
288	20231108	150300	44265250	13010	13010	13010	13010	0
289	20231108	150200	44265250	13010	13010	13010	13010	1
290	20231108	150100	44252240	12920	12920	12920	12920	0
291	20231108	150000	44252240	12920	12920	12920	12920	1
292	20231108	145900	44239320	13020	13020	13020	13020	0
293	20231108	145800	44239320	13020	12990	13020	12990	71
294	20231108	145700	43315610	13000	13000	13000	13000	0
295	20231108	145600	43315610	13000	13000	13000	13000	0
296	20231108	145500	43315610	13000	12970	13000	12970	83
297	20231108	145400	42238950	12970	12970	12970	12970	29
298	20231108	145300	41862820	13020	13020	13020	13020	0
299	20231108	145200	41862820	13020	13020	13020	13020	0
300	20231108	145100	41862820	13020	13020	13020	13020	0
301	20231108	145000	41862820	13020	13020	13020	13020	0
302	20231108	144900	41862820	13020	13020	13020	13020	0
303	20231108	144800	41862820	13020	13020	13020	13020	0
304	20231108	144700	41862820	13020	13020	13020	13020	0
305	20231108	144600	41862820	13020	13010	13020	13010	10
306	20231108	144500	41732710	12780	12780	12780	12780	0
307	20231108	144400	41732710	12780	12780	12780	12780	0
308	20231108	144300	41732710	12780	12920	12920	12780	400
309	20231108	144200	36606380	13020	13020	13020	13020	0
310	20231108	144100	36606380	13020	13020	13020	13020	0
311	20231108	144000	36606380	13020	13020	13020	13020	0
312	20231108	143900	36606380	13020	13020	13020	13020	0
313	20231108	143800	36606380	13020	13020	13020	13020	0
314	20231108	143700	36606380	13020	13020	13020	13020	0
315	20231108	143600	36606380	13020	13020	13020	13020	0
316	20231108	143500	36606380	13020	13020	13020	13020	0
317	20231108	143400	36606380	13020	13020	13020	13020	0
318	20231108	143300	36606380	13020	13020	13020	13020	0
319	20231108	143200	36606380	13020	13020	13020	13020	0
320	20231108	143100	36606380	13020	13020	13020	13020	0
321	20231108	143000	36606380	13020	13020	13020	13020	0
322	20231108	142900	36606380	13020	13020	13020	13020	1
323	20231108	142800	36593360	13020	13020	13020	13020	0
324	20231108	142700	36593360	13020	13020	13020	13020	0
325	20231108	142600	36593360	13020	13020	13020	13020	0
326	20231108	142500	36593360	13020	13020	13020	13020	0
327	20231108	142400	36593360	13020	13020	13020	13020	0
328	20231108	142300	36593360	13020	13020	13020	13020	0
329	20231108	142200	36593360	13020	13020	13020	13020	0
330	20231108	142100	36593360	13020	13020	13020	13020	0
331	20231108	142000	36593360	13020	13020	13020	13020	0
332	20231108	141900	36593360	13020	13020	13020	13020	0
333	20231108	141800	36593360	13020	13020	13020	13020	0
334	20231108	141700	36593360	13020	13020	13020	13020	0
335	20231108	141600	36593360	13020	13020	13020	13020	0
336	20231108	141500	36593360	13020	13020	13020	13020	0
337	20231108	141400	36593360	13020	13020	13020	13020	0
338	20231108	141300	36593360	13020	13020	13020	13020	0
339	20231108	141200	36593360	13020	13000	13020	13000	10
340	20231108	141100	36463240	13040	13040	13040	13040	0
341	20231108	141000	36463240	13040	13040	13040	13040	0
342	20231108	140900	36463240	13040	13040	13040	13040	0
343	20231108	140800	36463240	13040	13040	13040	13040	0
344	20231108	140700	36463240	13040	13040	13040	13040	0
345	20231108	140600	36463240	13040	13040	13040	13040	0
346	20231108	140500	36463240	13040	13040	13040	13040	0
347	20231108	140400	36463240	13040	13040	13040	13040	0
348	20231108	140300	36463240	13040	13040	13040	13040	0
349	20231108	140200	36463240	13040	13040	13040	13040	0
350	20231108	140100	36463240	13040	13040	13040	13040	0
351	20231108	140000	36463240	13040	13040	13040	13040	0
352	20231108	135900	36463240	13040	13040	13040	13040	0
353	20231108	135800	36463240	13040	13040	13040	13040	0
354	20231108	135700	36463240	13040	13040	13040	13040	0
355	20231108	135600	36463240	13040	13040	13040	13040	0
356	20231108	135500	36463240	13040	13040	13040	13040	0
357	20231108	135400	36463240	13040	13040	13040	13040	0
358	20231108	135300	36463240	13040	13040	13040	13040	0
359	20231108	135200	36463240	13040	13040	13040	13040	0
360	20231108	135100	36463240	13040	13040	13040	13040	0
361	20231108	135000	36463240	13040	13040	13040	13040	0
362	20231108	134900	36463240	13040	13040	13040	13040	0
363	20231108	134800	36463240	13040	13040	13040	13040	0
364	20231108	134700	36463240	13040	13040	13040	13040	0
365	20231108	134600	36463240	13040	13040	13040	13040	0
366	20231108	134500	36463240	13040	13040	13040	13040	0
367	20231108	134400	36463240	13040	13040	13040	13040	0
368	20231108	134300	36463240	13040	13040	13040	13040	0
369	20231108	134200	36463240	13040	13040	13040	13040	0
370	20231108	134100	36463240	13040	13040	13040	13040	0
371	20231108	134000	36463240	13040	13040	13040	13040	0
372	20231108	133900	36463240	13040	13040	13040	13040	0
373	20231108	133800	36463240	13040	13040	13040	13040	0
374	20231108	133700	36463240	13040	13040	13040	13040	0
375	20231108	133600	36463240	13040	13040	13040	13040	0
376	20231108	133500	36463240	13040	13040	13040	13040	0
377	20231108	133400	36463240	13040	13040	13040	13040	0
378	20231108	133300	36463240	13040	13040	13040	13040	0
379	20231108	133200	36463240	13040	13040	13040	13040	2
380	20231108	133100	36437160	12820	12820	12820	12820	0
381	20231108	133000	36437160	12820	12990	12990	12820	354
382	20231108	132900	31884610	13000	13000	13000	13000	0
383	20231108	132800	31884610	13000	13000	13000	13000	44
384	20231108	132700	31312610	13000	13000	13000	13000	0
385	20231108	132600	31312610	13000	13030	13030	13000	106
386	20231108	132500	29934540	13050	13050	13050	13050	0
387	20231108	132400	29934540	13050	13040	13050	13040	10
388	20231108	132300	29804130	13040	13040	13040	13040	3
389	20231108	132200	29765010	13040	13040	13040	13040	4
390	20231108	132100	29712850	13050	13050	13050	13050	50
391	20231108	132000	29060350	13050	13050	13050	13050	0
392	20231108	131900	29060350	13050	13050	13050	13050	0
393	20231108	131800	29060350	13050	13050	13050	13050	0
394	20231108	131700	29060350	13050	13050	13050	13050	1
395	20231108	131600	29047300	13050	13050	13050	13050	0
396	20231108	131500	29047300	13050	13050	13050	13050	0
397	20231108	131400	29047300	13050	13050	13050	13050	0
398	20231108	131300	29047300	13050	13050	13050	13050	0
399	20231108	131200	29047300	13050	13050	13050	13050	0
400	20231108	131100	29047300	13050	13050	13050	13050	0
401	20231108	131000	29047300	13050	13050	13050	13050	0
402	20231108	130900	29047300	13050	13050	13050	13050	0
403	20231108	130800	29047300	13050	13050	13050	13050	0
404	20231108	130700	29047300	13050	13050	13050	13050	0
405	20231108	130600	29047300	13050	13050	13050	13050	0
406	20231108	130500	29047300	13050	13050	13050	13050	0
407	20231108	130400	29047300	13050	13050	13050	13050	0
408	20231108	130300	29047300	13050	13050	13050	13050	0
409	20231108	130200	29047300	13050	13050	13050	13050	1
410	20231108	130100	29034250	13050	13030	13050	13030	100
411	20231108	130000	27730410	13030	13000	13030	13000	71
412	20231108	125900	26806210	13000	12980	13000	12980	52
413	20231108	125800	26130970	12980	12960	12980	12960	225
414	20231108	125700	23211410	12940	12940	12940	12940	21
415	20231108	125600	22939670	12940	12940	12940	12940	0
416	20231108	125500	22939670	12940	12940	12940	12940	195
417	20231108	125400	20416370	12930	12930	12930	12930	0
418	20231108	125300	20416370	12930	12930	12930	12930	0
419	20231108	125200	20416370	12930	12930	12930	12930	0
420	20231108	125100	20416370	12930	12930	12930	12930	0
421	20231108	125000	20416370	12930	12930	12930	12930	10
422	20231108	124900	20287070	12940	12940	12940	12940	0
423	20231108	124800	20287070	12940	12940	12940	12940	0
424	20231108	124700	20287070	12940	12940	12940	12940	0
425	20231108	124600	20287070	12940	12940	12940	12940	0
426	20231108	124500	20287070	12940	12940	12940	12940	0
427	20231108	124400	20287070	12940	12940	12940	12940	0
428	20231108	124300	20287070	12940	12940	12940	12940	27
429	20231108	124200	19937690	12850	12850	12850	12850	0
430	20231108	124100	19937690	12850	12850	12850	12850	0
431	20231108	124000	19937690	12850	12850	12850	12850	0
432	20231108	123900	19937690	12850	12850	12850	12850	0
433	20231108	123800	19937690	12850	12850	12850	12850	8
434	20231108	123700	19834890	12940	12940	12940	12940	0
435	20231108	123600	19834890	12940	12940	12940	12940	0
436	20231108	123500	19834890	12940	12930	12940	12930	10
437	20231108	123400	19705560	12850	12850	12850	12850	0
438	20231108	123300	19705560	12850	12850	12850	12850	0
439	20231108	123200	19705560	12850	12850	12850	12850	0
440	20231108	123100	19705560	12850	12850	12850	12850	0
441	20231108	123000	19705560	12850	12850	12850	12850	0
442	20231108	122900	19705560	12850	12850	12850	12850	0
443	20231108	122800	19705560	12850	12850	12850	12850	0
444	20231108	122700	19705560	12850	12850	12850	12850	0
445	20231108	122600	19705560	12850	12850	12850	12850	0
446	20231108	122500	19705560	12850	12850	12850	12850	0
447	20231108	122400	19705560	12850	12850	12850	12850	0
448	20231108	122300	19705560	12850	12850	12850	12850	0
449	20231108	122200	19705560	12850	12850	12850	12850	0
450	20231108	122100	19705560	12850	12850	12850	12850	0
451	20231108	122000	19705560	12850	12850	12850	12850	10
452	20231108	121900	19577060	12840	12840	12840	12840	0
453	20231108	121800	19577060	12840	12840	12840	12840	0
454	20231108	121700	19577060	12840	12850	12850	12840	8
455	20231108	121600	19474290	12860	12860	12860	12860	7
456	20231108	121500	19384270	12860	12860	12860	12860	3
457	20231108	121400	19345690	12880	12880	12880	12880	0
458	20231108	121300	19345690	12880	12880	12880	12880	0
459	20231108	121200	19345690	12880	12880	12880	12880	0
460	20231108	121100	19345690	12880	12880	12880	12880	0
461	20231108	121000	19345690	12880	12880	12880	12880	7
462	20231108	120900	19255530	12910	12910	12910	12910	16
463	20231108	120800	19048970	12910	12910	12910	12910	0
464	20231108	120700	19048970	12910	12910	12910	12910	0
465	20231108	120600	19048970	12910	12910	12910	12910	0
466	20231108	120500	19048970	12910	12910	12910	12910	0
467	20231108	120400	19048970	12910	12910	12910	12910	0
468	20231108	120300	19048970	12910	12910	12910	12910	0
469	20231108	120200	19048970	12910	12910	12910	12910	0
470	20231108	120100	19048970	12910	12910	12910	12910	0
471	20231108	120000	19048970	12910	12910	12910	12910	1
472	20231108	115900	19036060	12940	12940	12940	12940	0
473	20231108	115800	19036060	12940	12940	12940	12940	0
474	20231108	115700	19036060	12940	12940	12940	12940	0
475	20231108	115600	19036060	12940	12940	12940	12940	0
476	20231108	115500	19036060	12940	12940	12940	12940	0
477	20231108	115400	19036060	12940	12940	12940	12940	0
478	20231108	115300	19036060	12940	12940	12940	12940	0
479	20231108	115200	19036060	12940	12940	12940	12940	0
480	20231108	115100	19036060	12940	12940	12940	12940	0
481	20231108	115000	19036060	12940	12940	12940	12940	0
482	20231108	114900	19036060	12940	12940	12940	12940	0
483	20231108	114800	19036060	12940	12940	12940	12940	0
484	20231108	114700	19036060	12940	12940	12940	12940	0
485	20231108	114600	19036060	12940	12940	12940	12940	2
486	20231108	114500	19010180	12930	12930	12930	12930	0
487	20231108	114400	19010180	12930	12930	12930	12930	0
488	20231108	114300	19010180	12930	12930	12930	12930	0
489	20231108	114200	19010180	12930	12930	12930	12930	0
490	20231108	114100	19010180	12930	12930	12930	12930	1
491	20231108	114000	18997250	12940	12940	12940	12940	0
492	20231108	113900	18997250	12940	12940	12940	12940	0
493	20231108	113800	18997250	12940	12940	12940	12940	0
494	20231108	113700	18997250	12940	12940	12940	12940	0
495	20231108	113600	18997250	12940	12940	12940	12940	0
496	20231108	113500	18997250	12940	12940	12940	12940	0
497	20231108	113400	18997250	12940	12940	12940	12940	0
498	20231108	113300	18997250	12940	12940	12940	12940	0
499	20231108	113200	18997250	12940	12940	12940	12940	0
500	20231108	113100	18997250	12940	12940	12940	12940	0
501	20231108	113000	18997250	12940	12940	12940	12940	0
502	20231108	112900	18997250	12940	12940	12940	12940	0
503	20231108	112800	18997250	12940	12940	12940	12940	0
504	20231108	112700	18997250	12940	12940	12940	12940	0
505	20231108	112600	18997250	12940	12940	12940	12940	0
506	20231108	112500	18997250	12940	12940	12940	12940	0
507	20231108	112400	18997250	12940	12940	12940	12940	0
508	20231108	112300	18997250	12940	12940	12940	12940	0
509	20231108	112200	18997250	12940	12940	12940	12940	0
510	20231108	112100	18997250	12940	12940	12940	12940	0
511	20231108	112000	18997250	12940	12940	12940	12940	0
512	20231108	111900	18997250	12940	12940	12940	12940	0
513	20231108	111800	18997250	12940	12940	12940	12940	0
514	20231108	111700	18997250	12940	12940	12940	12940	0
515	20231108	111600	18997250	12940	12940	12940	12940	10
516	20231108	111500	18867850	12940	12940	12940	12940	1
517	20231108	111400	18854910	12940	12940	12940	12940	0
518	20231108	111300	18854910	12940	12940	12940	12940	0
519	20231108	111200	18854910	12940	12940	12940	12940	0
520	20231108	111100	18854910	12940	12940	12940	12940	0
521	20231108	111000	18854910	12940	12940	12940	12940	0
522	20231108	110900	18854910	12940	12940	12940	12940	0
523	20231108	110800	18854910	12940	12940	12940	12940	0
524	20231108	110700	18854910	12940	12940	12940	12940	0
525	20231108	110600	18854910	12940	12940	12940	12940	5
526	20231108	110500	18790210	12960	12960	12960	12960	0
527	20231108	110400	18790210	12960	12960	12960	12960	0
528	20231108	110300	18790210	12960	12960	12960	12960	0
529	20231108	110200	18790210	12960	12960	12960	12960	0
530	20231108	110100	18790210	12960	12960	12960	12960	0
531	20231108	110000	18790210	12960	12960	12960	12960	0
532	20231108	105900	18790210	12960	12960	12960	12960	3
533	20231108	105800	18751330	12940	12940	12940	12940	0
534	20231108	105700	18751330	12940	12940	12940	12940	0
535	20231108	105600	18751330	12940	12940	12940	12940	0
536	20231108	105500	18751330	12940	12940	12940	12940	3
537	20231108	105400	18712510	12830	12830	12830	12830	0
538	20231108	105300	18712510	12830	12850	12880	12830	65
539	20231108	105200	17877880	12850	12960	12960	12850	91
540	20231108	105100	16706630	12960	12960	12960	12960	0
541	20231108	105000	16706630	12960	12960	12960	12960	0
542	20231108	104900	16706630	12960	12960	12960	12960	7
543	20231108	104800	16615910	12860	12860	12860	12860	0
544	20231108	104700	16615910	12860	12860	12860	12860	0
545	20231108	104600	16615910	12860	12980	12980	12850	155
546	20231108	104500	14620430	12970	12970	12970	12970	0
547	20231108	104400	14620430	12970	12970	12970	12970	0
548	20231108	104300	14620430	12970	12970	12970	12970	0
549	20231108	104200	14620430	12970	12970	12970	12970	0
550	20231108	104100	14620430	12970	12970	12970	12970	0
551	20231108	104000	14620430	12970	12970	12970	12970	0
552	20231108	103900	14620430	12970	12970	12970	12970	10
553	20231108	103800	14490730	12970	12970	12970	12970	1
554	20231108	103700	14477760	12980	12980	12980	12980	7
555	20231108	103600	14386900	12980	12980	12980	12980	0
556	20231108	103500	14386900	12980	12980	12980	12980	0
557	20231108	103400	14386900	12980	12980	12980	12980	0
558	20231108	103300	14386900	12980	12980	12980	12980	0
559	20231108	103200	14386900	12980	12980	12980	12980	0
560	20231108	103100	14386900	12980	12980	12980	12980	29
561	20231108	103000	14010480	12980	12980	12980	12980	0
562	20231108	102900	14010480	12980	12980	12980	12980	0
563	20231108	102800	14010480	12980	12980	12980	12980	1
564	20231108	102700	13997500	12980	12980	12980	12980	2
565	20231108	102600	13971540	12970	12970	12970	12970	0
566	20231108	102500	13971540	12970	12970	12970	12970	2
567	20231108	102400	13945600	12970	12970	12970	12970	0
568	20231108	102300	13945600	12970	12970	12970	12970	0
569	20231108	102200	13945600	12970	12970	12970	12970	15
570	20231108	102100	13751050	12970	12980	12980	12970	42
571	20231108	102000	13205900	12990	12990	12990	12990	0
572	20231108	101900	13205900	12990	12990	12990	12990	0
573	20231108	101800	13205900	12990	12990	12990	12990	0
574	20231108	101700	13205900	12990	12990	12990	12990	0
575	20231108	101600	13205900	12990	12990	12990	12990	5
576	20231108	101500	13140950	12910	12910	12910	12910	0
577	20231108	101400	13140950	12910	12930	12930	12910	58
578	20231108	101300	12391810	12880	12880	12880	12880	0
579	20231108	101200	12391810	12880	12880	12880	12880	0
580	20231108	101100	12391810	12880	12880	12880	12880	0
581	20231108	101000	12391810	12880	12880	12880	12880	0
582	20231108	100900	12391810	12880	12880	12880	12880	0
583	20231108	100800	12391810	12880	12880	12880	12880	0
584	20231108	100700	12391810	12880	12970	12970	12880	100
585	20231108	100600	11100110	12980	12980	12980	12980	15
586	20231108	100500	10905410	13030	13030	13030	13030	0
587	20231108	100400	10905410	13030	13030	13030	13030	0
588	20231108	100300	10905410	13030	13030	13030	13030	0
589	20231108	100200	10905410	13030	13030	13030	13030	0
590	20231108	100100	10905410	13030	13030	13030	13030	0
591	20231108	100000	10905410	13030	13030	13030	13030	1
592	20231108	095900	10892380	13030	13030	13030	13030	0
593	20231108	095800	10892380	13030	13030	13030	13030	0
594	20231108	095700	10892380	13030	13030	13030	13030	0
595	20231108	095600	10892380	13030	13030	13030	13030	5
596	20231108	095500	10827230	13020	13020	13020	13020	1
597	20231108	095400	10814210	13020	12990	13020	12990	18
598	20231108	095300	10580200	13000	12990	13000	12990	30
599	20231108	095200	10190350	13000	12990	13000	12990	3
600	20231108	095100	10151360	13000	13000	13000	13000	0
601	20231108	095000	10151360	13000	13000	13000	13000	0
602	20231108	094900	10151360	13000	13000	13000	13000	1
603	20231108	094800	10138360	13000	13000	13000	13000	0
604	20231108	094700	10138360	13000	12990	13000	12990	2
605	20231108	094600	10112370	13000	13000	13000	13000	0
606	20231108	094500	10112370	13000	13000	13000	13000	0
607	20231108	094400	10112370	13000	13000	13000	13000	2
608	20231108	094300	10086370	13010	13010	13010	13010	0
609	20231108	094200	10086370	13010	13010	13010	13010	1
610	20231108	094100	10073360	13020	13020	13020	13020	5
611	20231108	094000	10008260	13030	13030	13030	13020	11
612	20231108	093900	9864940	13030	13030	13030	13030	3
613	20231108	093800	9825850	13030	13030	13030	13030	1
614	20231108	093700	9812820	12980	12980	12980	12980	0
615	20231108	093600	9812820	12980	12980	12980	12980	0
616	20231108	093500	9812820	12980	12980	12980	12980	8
617	20231108	093400	9708980	12980	12980	12980	12980	0
618	20231108	093300	9708980	12980	12980	12980	12980	1
619	20231108	093200	9696000	12960	12960	12960	12960	0
620	20231108	093100	9696000	12960	12960	12960	12960	0
621	20231108	093000	9696000	12960	12960	12960	12960	0
622	20231108	092900	9696000	12960	12960	12960	12960	0
623	20231108	092800	9696000	12960	12960	12960	12960	72
624	20231108	092700	8762880	12960	12970	12970	12960	56
625	20231108	092600	8037100	12970	12970	12970	12970	6
626	20231108	092500	7959280	12980	12990	12990	12980	26
627	20231108	092400	7621790	12990	13020	13020	12990	178
628	20231108	092300	5306120	13030	13030	13030	13020	6
629	20231108	092200	5227950	13030	13080	13080	13030	24
630	20231108	092100	4914980	13080	13080	13080	13080	1
631	20231108	092000	4901900	13090	13090	13090	13090	0
632	20231108	091900	4901900	13090	13090	13090	13090	0
633	20231108	091800	4901900	13090	13090	13090	13090	6
634	20231108	091700	4823360	13090	13090	13090	13090	10
635	20231108	091600	4692460	13110	13110	13110	13110	2
636	20231108	091500	4666240	13130	13130	13130	13130	1
637	20231108	091400	4653110	13130	13120	13130	13120	2
638	20231108	091300	4626860	13130	13130	13130	13130	0
639	20231108	091200	4626860	13130	13130	13130	13130	50
640	20231108	091100	3970360	13130	13130	13130	13130	13
641	20231108	091000	3799670	13130	13140	13140	13130	2
642	20231108	090900	3773400	13150	13150	13150	13150	0
643	20231108	090800	3773400	13150	13150	13150	13150	5
644	20231108	090700	3707650	13150	13110	13200	13000	241
645	20231108	090600	554200	13190	13190	13190	13190	1
646	20231108	090500	541010	13190	13190	13190	13190	9
647	20231108	090400	422300	13200	13200	13200	13200	0
648	20231108	090300	422300	13200	13200	13200	13200	0
649	20231108	090200	422300	13200	13200	13200	13200	0
650	20231108	090100	422300	13200	13200	13200	13200	0
651	20231108	090000	422300	13200	13200	13200	13150	32