KissMeData/221980/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	203900	36879370	11980	11980	11980	11980	1
3	20231108	203800	36879370	11980	11980	11980	11980	0
4	20231108	203700	36879370	11980	11980	11980	11980	0
5	20231108	203600	36879370	11980	11980	11980	11980	0
6	20231108	203500	36879370	11980	11980	11980	11980	0
7	20231108	203400	36879370	11980	11980	11980	11980	0
8	20231108	203300	36879370	11980	11980	11980	11980	0
9	20231108	203200	36879370	11980	11980	11980	11980	0
10	20231108	203100	36879370	11980	11980	11980	11980	0
11	20231108	203000	36879370	11980	11980	11980	11980	0
12	20231108	202900	36879370	11980	11980	11980	11980	0
13	20231108	202800	36879370	11980	11980	11980	11980	0
14	20231108	202700	36879370	11980	11980	11980	11980	0
15	20231108	202600	36879370	11980	11980	11980	11980	0
16	20231108	202500	36879370	11980	11980	11980	11980	0
17	20231108	202400	36879370	11980	11980	11980	11980	0
18	20231108	202300	36879370	11980	11980	11980	11980	0
19	20231108	202200	36879370	11980	11980	11980	11980	0
20	20231108	202100	36879370	11980	11980	11980	11980	0
21	20231108	202000	36879370	11980	11980	11980	11980	0
22	20231108	201900	36879370	11980	11980	11980	11980	0
23	20231108	201800	36879370	11980	11980	11980	11980	0
24	20231108	201700	36879370	11980	11980	11980	11980	0
25	20231108	201600	36879370	11980	11980	11980	11980	0
26	20231108	201500	36879370	11980	11980	11980	11980	0
27	20231108	201400	36879370	11980	11980	11980	11980	0
28	20231108	201300	36879370	11980	11980	11980	11980	0
29	20231108	201200	36879370	11980	11980	11980	11980	0
30	20231108	201100	36879370	11980	11980	11980	11980	0
31	20231108	201000	36879370	11980	11980	11980	11980	0
32	20231108	200900	36879370	11980	11980	11980	11980	1
33	20231108	200800	36879370	11980	11980	11980	11980	0
34	20231108	200700	36879370	11980	11980	11980	11980	0
35	20231108	200600	36879370	11980	11980	11980	11980	0
36	20231108	200500	36879370	11980	11980	11980	11980	0
37	20231108	200400	36879370	11980	11980	11980	11980	0
38	20231108	200300	36879370	11980	11980	11980	11980	0
39	20231108	200200	36879370	11980	11980	11980	11980	0
40	20231108	200100	36879370	11980	11980	11980	11980	0
41	20231108	200000	36879370	11980	11980	11980	11980	0
42	20231108	195900	36879370	11980	11980	11980	11980	0
43	20231108	195800	36879370	11980	11980	11980	11980	0
44	20231108	195700	36879370	11980	11980	11980	11980	0
45	20231108	195600	36879370	11980	11980	11980	11980	0
46	20231108	195500	36879370	11980	11980	11980	11980	0
47	20231108	195400	36879370	11980	11980	11980	11980	0
48	20231108	195300	36879370	11980	11980	11980	11980	0
49	20231108	195200	36879370	11980	11980	11980	11980	0
50	20231108	195100	36879370	11980	11980	11980	11980	0
51	20231108	195000	36879370	11980	11980	11980	11980	0
52	20231108	194900	36879370	11980	11980	11980	11980	0
53	20231108	194800	36879370	11980	11980	11980	11980	0
54	20231108	194700	36879370	11980	11980	11980	11980	0
55	20231108	194600	36879370	11980	11980	11980	11980	0
56	20231108	194500	36879370	11980	11980	11980	11980	0
57	20231108	194400	36879370	11980	11980	11980	11980	0
58	20231108	194300	36879370	11980	11980	11980	11980	0
59	20231108	194200	36879370	11980	11980	11980	11980	0
60	20231108	194100	36879370	11980	11980	11980	11980	0
61	20231108	194000	36879370	11980	11980	11980	11980	0
62	20231108	193900	36879370	11980	11980	11980	11980	1
63	20231108	193800	36879370	11980	11980	11980	11980	0
64	20231108	193700	36879370	11980	11980	11980	11980	0
65	20231108	193600	36879370	11980	11980	11980	11980	0
66	20231108	193500	36879370	11980	11980	11980	11980	0
67	20231108	193400	36879370	11980	11980	11980	11980	0
68	20231108	193300	36879370	11980	11980	11980	11980	0
69	20231108	193200	36879370	11980	11980	11980	11980	0
70	20231108	193100	36879370	11980	11980	11980	11980	0
71	20231108	193000	36879370	11980	11980	11980	11980	0
72	20231108	192900	36879370	11980	11980	11980	11980	0
73	20231108	192800	36879370	11980	11980	11980	11980	0
74	20231108	192700	36879370	11980	11980	11980	11980	0
75	20231108	192600	36879370	11980	11980	11980	11980	0
76	20231108	192500	36879370	11980	11980	11980	11980	0
77	20231108	192400	36879370	11980	11980	11980	11980	0
78	20231108	192300	36879370	11980	11980	11980	11980	0
79	20231108	192200	36879370	11980	11980	11980	11980	0
80	20231108	192100	36879370	11980	11980	11980	11980	0
81	20231108	192000	36879370	11980	11980	11980	11980	0
82	20231108	191900	36879370	11980	11980	11980	11980	0
83	20231108	191800	36879370	11980	11980	11980	11980	0
84	20231108	191700	36879370	11980	11980	11980	11980	0
85	20231108	191600	36879370	11980	11980	11980	11980	0
86	20231108	191500	36879370	11980	11980	11980	11980	0
87	20231108	191400	36879370	11980	11980	11980	11980	0
88	20231108	191300	36879370	11980	11980	11980	11980	0
89	20231108	191200	36879370	11980	11980	11980	11980	0
90	20231108	191100	36879370	11980	11980	11980	11980	0
91	20231108	191000	36879370	11980	11980	11980	11980	0
92	20231108	190900	36879370	11980	11980	11980	11980	1
93	20231108	190800	36879370	11980	11980	11980	11980	0
94	20231108	190700	36879370	11980	11980	11980	11980	0
95	20231108	190600	36879370	11980	11980	11980	11980	0
96	20231108	190500	36879370	11980	11980	11980	11980	0
97	20231108	190400	36879370	11980	11980	11980	11980	0
98	20231108	190300	36879370	11980	11980	11980	11980	0
99	20231108	190200	36879370	11980	11980	11980	11980	0
100	20231108	190100	36879370	11980	11980	11980	11980	0
101	20231108	190000	36879370	11980	11980	11980	11980	0
102	20231108	185900	36879370	11980	11980	11980	11980	0
103	20231108	185800	36879370	11980	11980	11980	11980	0
104	20231108	185700	36879370	11980	11980	11980	11980	0
105	20231108	185600	36879370	11980	11980	11980	11980	0
106	20231108	185500	36879370	11980	11980	11980	11980	0
107	20231108	185400	36879370	11980	11980	11980	11980	0
108	20231108	185300	36879370	11980	11980	11980	11980	0
109	20231108	185200	36879370	11980	11980	11980	11980	0
110	20231108	185100	36879370	11980	11980	11980	11980	0
111	20231108	185000	36879370	11980	11980	11980	11980	0
112	20231108	184900	36879370	11980	11980	11980	11980	0
113	20231108	184800	36879370	11980	11980	11980	11980	0
114	20231108	184700	36879370	11980	11980	11980	11980	0
115	20231108	184600	36879370	11980	11980	11980	11980	0
116	20231108	184500	36879370	11980	11980	11980	11980	0
117	20231108	184400	36879370	11980	11980	11980	11980	0
118	20231108	184300	36879370	11980	11980	11980	11980	0
119	20231108	184200	36879370	11980	11980	11980	11980	0
120	20231108	184100	36879370	11980	11980	11980	11980	0
121	20231108	184000	36879370	11980	11980	11980	11980	0
122	20231108	183900	36879370	11980	11980	11980	11980	1
123	20231108	183800	36879370	11980	11980	11980	11980	0
124	20231108	183700	36879370	11980	11980	11980	11980	0
125	20231108	183600	36879370	11980	11980	11980	11980	0
126	20231108	183500	36879370	11980	11980	11980	11980	0
127	20231108	183400	36879370	11980	11980	11980	11980	0
128	20231108	183300	36879370	11980	11980	11980	11980	0
129	20231108	183200	36879370	11980	11980	11980	11980	0
130	20231108	183100	36879370	11980	11980	11980	11980	0
131	20231108	183000	36879370	11980	11980	11980	11980	0
132	20231108	182900	36879370	11980	11980	11980	11980	0
133	20231108	182800	36879370	11980	11980	11980	11980	0
134	20231108	182700	36879370	11980	11980	11980	11980	0
135	20231108	182600	36879370	11980	11980	11980	11980	0
136	20231108	182500	36879370	11980	11980	11980	11980	0
137	20231108	182400	36879370	11980	11980	11980	11980	0
138	20231108	182300	36879370	11980	11980	11980	11980	0
139	20231108	182200	36879370	11980	11980	11980	11980	0
140	20231108	182100	36879370	11980	11980	11980	11980	0
141	20231108	182000	36879370	11980	11980	11980	11980	0
142	20231108	181900	36879370	11980	11980	11980	11980	0
143	20231108	181800	36879370	11980	11980	11980	11980	0
144	20231108	181700	36879370	11980	11980	11980	11980	0
145	20231108	181600	36879370	11980	11980	11980	11980	0
146	20231108	181500	36879370	11980	11980	11980	11980	0
147	20231108	181400	36879370	11980	11980	11980	11980	0
148	20231108	181300	36879370	11980	11980	11980	11980	0
149	20231108	181200	36879370	11980	11980	11980	11980	0
150	20231108	181100	36879370	11980	11980	11980	11980	0
151	20231108	181000	36879370	11980	11980	11980	11980	0
152	20231108	180900	36879370	11980	11980	11980	11980	1
153	20231108	180800	36879370	11980	11980	11980	11980	0
154	20231108	180700	36879370	11980	11980	11980	11980	0
155	20231108	180600	36879370	11980	11980	11980	11980	0
156	20231108	180500	36879370	11980	11980	11980	11980	0
157	20231108	180400	36879370	11980	11980	11980	11980	0
158	20231108	180300	36879370	11980	11980	11980	11980	0
159	20231108	180200	36879370	11980	11980	11980	11980	0
160	20231108	180100	36879370	11980	11980	11980	11980	0
161	20231108	180000	36879370	11980	11980	11980	11980	0
162	20231108	175900	36879370	11980	11980	11980	11980	0
163	20231108	175800	36879370	11980	11980	11980	11980	0
164	20231108	175700	36879370	11980	11980	11980	11980	0
165	20231108	175600	36879370	11980	11980	11980	11980	0
166	20231108	175500	36879370	11980	11980	11980	11980	0
167	20231108	175400	36879370	11980	11980	11980	11980	0
168	20231108	175300	36879370	11980	11980	11980	11980	0
169	20231108	175200	36879370	11980	11980	11980	11980	0
170	20231108	175100	36879370	11980	11980	11980	11980	0
171	20231108	175000	36879370	11980	11980	11980	11980	0
172	20231108	174900	36879370	11980	11980	11980	11980	0
173	20231108	174800	36879370	11980	11980	11980	11980	0
174	20231108	174700	36879370	11980	11980	11980	11980	0
175	20231108	174600	36879370	11980	11980	11980	11980	0
176	20231108	174500	36879370	11980	11980	11980	11980	0
177	20231108	174400	36879370	11980	11980	11980	11980	0
178	20231108	174300	36879370	11980	11980	11980	11980	0
179	20231108	174200	36879370	11980	11980	11980	11980	0
180	20231108	174100	36879370	11980	11980	11980	11980	0
181	20231108	174000	36879370	11980	11980	11980	11980	0
182	20231108	173900	36879370	11980	11980	11980	11980	1
183	20231108	173800	36879370	11980	11980	11980	11980	0
184	20231108	173700	36879370	11980	11980	11980	11980	0
185	20231108	173600	36879370	11980	11980	11980	11980	0
186	20231108	173500	36879370	11980	11980	11980	11980	0
187	20231108	173400	36879370	11980	11980	11980	11980	0
188	20231108	173300	36879370	11980	11980	11980	11980	0
189	20231108	173200	36879370	11980	11980	11980	11980	0
190	20231108	173100	36879370	11980	11980	11980	11980	0
191	20231108	173000	36879370	11980	11980	11980	11980	0
192	20231108	172900	36879370	11980	11980	11980	11980	0
193	20231108	172800	36879370	11980	11980	11980	11980	0
194	20231108	172700	36879370	11980	11980	11980	11980	0
195	20231108	172600	36879370	11980	11980	11980	11980	0
196	20231108	172500	36879370	11980	11980	11980	11980	0
197	20231108	172400	36879370	11980	11980	11980	11980	0
198	20231108	172300	36879370	11980	11980	11980	11980	0
199	20231108	172200	36879370	11980	11980	11980	11980	0
200	20231108	172100	36879370	11980	11980	11980	11980	0
201	20231108	172000	36879370	11980	11980	11980	11980	0
202	20231108	171900	36879370	11980	11980	11980	11980	0
203	20231108	171800	36879370	11980	11980	11980	11980	0
204	20231108	171700	36879370	11980	11980	11980	11980	0
205	20231108	171600	36879370	11980	11980	11980	11980	0
206	20231108	171500	36879370	11980	11980	11980	11980	0
207	20231108	171400	36879370	11980	11980	11980	11980	0
208	20231108	171300	36879370	11980	11980	11980	11980	0
209	20231108	171200	36879370	11980	11980	11980	11980	0
210	20231108	171100	36879370	11980	11980	11980	11980	0
211	20231108	171000	36879370	11980	11980	11980	11980	0
212	20231108	170900	36879370	11980	11980	11980	11980	1
213	20231108	170800	36879370	11980	11980	11980	11980	0
214	20231108	170700	36879370	11980	11980	11980	11980	0
215	20231108	170600	36879370	11980	11980	11980	11980	0
216	20231108	170500	36879370	11980	11980	11980	11980	0
217	20231108	170400	36879370	11980	11980	11980	11980	0
218	20231108	170300	36879370	11980	11980	11980	11980	0
219	20231108	170200	36879370	11980	11980	11980	11980	0
220	20231108	170100	36879370	11980	11980	11980	11980	0
221	20231108	170000	36879370	11980	11980	11980	11980	0
222	20231108	165900	36879370	11980	11980	11980	11980	0
223	20231108	165800	36879370	11980	11980	11980	11980	0
224	20231108	165700	36879370	11980	11980	11980	11980	0
225	20231108	165600	36879370	11980	11980	11980	11980	0
226	20231108	165500	36879370	11980	11980	11980	11980	0
227	20231108	165400	36879370	11980	11980	11980	11980	0
228	20231108	165300	36879370	11980	11980	11980	11980	0
229	20231108	165200	36879370	11980	11980	11980	11980	0
230	20231108	165100	36879370	11980	11980	11980	11980	0
231	20231108	165000	36879370	11980	11980	11980	11980	0
232	20231108	164900	36879370	11980	11980	11980	11980	0
233	20231108	164800	36879370	11980	11980	11980	11980	0
234	20231108	164700	36879370	11980	11980	11980	11980	0
235	20231108	164600	36879370	11980	11980	11980	11980	0
236	20231108	164500	36879370	11980	11980	11980	11980	0
237	20231108	164400	36879370	11980	11980	11980	11980	0
238	20231108	164300	36879370	11980	11980	11980	11980	0
239	20231108	164200	36879370	11980	11980	11980	11980	0
240	20231108	164100	36879370	11980	11980	11980	11980	0
241	20231108	164000	36879370	11980	11980	11980	11980	0
242	20231108	163900	36879370	11980	11980	11980	11980	1
243	20231108	163800	36879370	11980	11980	11980	11980	0
244	20231108	163700	36879370	11980	11980	11980	11980	0
245	20231108	163600	36879370	11980	11980	11980	11980	0
246	20231108	163500	36879370	11980	11980	11980	11980	0
247	20231108	163400	36879370	11980	11980	11980	11980	0
248	20231108	163300	36879370	11980	11980	11980	11980	0
249	20231108	163200	36879370	11980	11980	11980	11980	0
250	20231108	163100	36879370	11980	11980	11980	11980	0
251	20231108	163000	36879370	11980	11980	11980	11980	0
252	20231108	162900	36879370	11980	11980	11980	11980	0
253	20231108	162800	36879370	11980	11980	11980	11980	0
254	20231108	162700	36879370	11980	11980	11980	11980	0
255	20231108	162600	36879370	11980	11980	11980	11980	0
256	20231108	162500	36879370	11980	11980	11980	11980	0
257	20231108	162400	36879370	11980	11980	11980	11980	0
258	20231108	162300	36879370	11980	11980	11980	11980	0
259	20231108	162200	36879370	11980	11980	11980	11980	0
260	20231108	162100	36879370	11980	11980	11980	11980	0
261	20231108	162000	36879370	11980	11980	11980	11980	0
262	20231108	161900	36879370	11980	11980	11980	11980	0
263	20231108	161800	36879370	11980	11980	11980	11980	0
264	20231108	161700	36879370	11980	11980	11980	11980	0
265	20231108	161600	36879370	11980	11980	11980	11980	0
266	20231108	161500	36879370	11980	11980	11980	11980	0
267	20231108	161400	36879370	11980	11980	11980	11980	0
268	20231108	161300	36879370	11980	11980	11980	11980	0
269	20231108	161200	36879370	11980	11980	11980	11980	0
270	20231108	161100	36879370	11980	11980	11980	11980	0
271	20231108	161000	36879370	11980	11980	11980	11980	0
272	20231108	160900	36879370	11980	11980	11980	11980	1
273	20231108	160800	36879370	11980	11980	11980	11980	0
274	20231108	160700	36879370	11980	11980	11980	11980	0
275	20231108	160600	36879370	11980	11980	11980	11980	0
276	20231108	160500	36879370	11980	11980	11980	11980	0
277	20231108	160400	36879370	11980	11980	11980	11980	0
278	20231108	160300	36879370	11980	11980	11980	11980	0
279	20231108	160200	36879370	11980	11980	11980	11980	0
280	20231108	160100	36879370	11980	11980	11980	11980	0
281	20231108	160000	36879370	11980	11980	11980	11980	0
282	20231108	155900	36879370	11980	11980	11980	11980	0
283	20231108	155800	36879370	11980	11980	11980	11980	0
284	20231108	155700	36879370	11980	11980	11980	11980	0
285	20231108	155600	36879370	11980	11980	11980	11980	0
286	20231108	155500	36879370	11980	11980	11980	11980	0
287	20231108	155400	36879370	11980	11980	11980	11980	0
288	20231108	155300	36879370	11980	11980	11980	11980	0
289	20231108	155200	36879370	11980	11980	11980	11980	0
290	20231108	155100	36879370	11980	11980	11980	11980	0
291	20231108	155000	36879370	11980	11980	11980	11980	0
292	20231108	154900	36879370	11980	11980	11980	11980	0
293	20231108	154800	36879370	11980	11980	11980	11980	0
294	20231108	154700	36879370	11980	11980	11980	11980	0
295	20231108	154600	36879370	11980	11980	11980	11980	0
296	20231108	154500	36879370	11980	11980	11980	11980	0
297	20231108	154400	36879370	11980	11980	11980	11980	0
298	20231108	154300	36879370	11980	11980	11980	11980	0
299	20231108	154200	36879370	11980	11980	11980	11980	0
300	20231108	154100	36879370	11980	11980	11980	11980	0
301	20231108	154000	36879370	11980	11980	11980	11980	0
302	20231108	153900	36879370	11980	11980	11980	11980	1
303	20231108	153800	36879370	11980	11980	11980	11980	0
304	20231108	153700	36879370	11980	11980	11980	11980	0
305	20231108	153600	36879370	11980	11980	11980	11980	0
306	20231108	153500	36879370	11980	11980	11980	11980	0
307	20231108	153400	36879370	11980	11980	11980	11980	0
308	20231108	153300	36879370	11980	11980	11980	11980	0
309	20231108	153200	36879370	11980	11980	11980	11980	0
310	20231108	153100	36879370	11980	11980	11980	11980	0
311	20231108	153000	36879370	11980	11980	11980	11980	1
312	20231108	152900	36867390	11980	11980	11980	11980	0
313	20231108	152800	36867390	11980	11980	11980	11980	0
314	20231108	152700	36867390	11980	11980	11980	11980	0
315	20231108	152600	36867390	11980	11980	11980	11980	0
316	20231108	152500	36867390	11980	11980	11980	11980	0
317	20231108	152400	36867390	11980	11980	11980	11980	0
318	20231108	152300	36867390	11980	11980	11980	11980	0
319	20231108	152200	36867390	11980	11980	11980	11980	0
320	20231108	152100	36867390	11980	11980	11980	11980	0
321	20231108	152000	36867390	11980	11980	11980	11980	0
322	20231108	151900	36867390	11980	11980	11980	11980	0
323	20231108	151800	36867390	11980	11980	11980	11980	0
324	20231108	151700	36867390	11980	11980	11980	11980	0
325	20231108	151600	36867390	11980	11980	11980	11980	0
326	20231108	151500	36867390	11980	11980	11980	11980	0
327	20231108	151400	36867390	11980	11980	11980	11980	0
328	20231108	151300	36867390	11980	11980	11980	11980	0
329	20231108	151200	36867390	11980	11980	11980	11980	0
330	20231108	151100	36867390	11980	11980	11980	11980	0
331	20231108	151000	36867390	11980	11980	11980	11980	0
332	20231108	150900	36867390	11980	11980	11980	11980	0
333	20231108	150800	36867390	11980	11980	11980	11980	0
334	20231108	150700	36867390	11980	11980	11980	11980	0
335	20231108	150600	36867390	11980	11980	11980	11980	0
336	20231108	150500	36867390	11980	11980	11980	11980	0
337	20231108	150400	36867390	11980	11980	11980	11980	0
338	20231108	150300	36867390	11980	11980	11980	11980	0
339	20231108	150200	36867390	11980	11980	11980	11980	0
340	20231108	150100	36867390	11980	11980	11980	11980	0
341	20231108	150000	36867390	11980	11980	11980	11980	0
342	20231108	145900	36867390	11980	11980	11980	11980	0
343	20231108	145800	36867390	11980	11980	11980	11980	0
344	20231108	145700	36867390	11980	11980	11980	11980	0
345	20231108	145600	36867390	11980	11980	11980	11980	0
346	20231108	145500	36867390	11980	11980	11980	11980	0
347	20231108	145400	36867390	11980	11980	11980	11980	0
348	20231108	145300	36867390	11980	11980	11980	11980	0
349	20231108	145200	36867390	11980	11980	11980	11980	0
350	20231108	145100	36867390	11980	11980	11980	11980	0
351	20231108	145000	36867390	11980	11980	11980	11980	1
352	20231108	144900	36855410	11980	11980	11980	11980	17
353	20231108	144800	36651750	11900	11900	11900	11900	0
354	20231108	144700	36651750	11900	11900	11900	11900	0
355	20231108	144600	36651750	11900	11900	11900	11900	0
356	20231108	144500	36651750	11900	11900	11900	11900	0
357	20231108	144400	36651750	11900	11900	11900	11900	0
358	20231108	144300	36651750	11900	11900	11900	11900	0
359	20231108	144200	36651750	11900	11900	11900	11900	1
360	20231108	144100	36639850	11910	11910	11910	11910	0
361	20231108	144000	36639850	11910	11910	11910	11910	0
362	20231108	143900	36639850	11910	11910	11910	11910	0
363	20231108	143800	36639850	11910	11910	11910	11910	2
364	20231108	143700	36616030	11990	11990	11990	11990	0
365	20231108	143600	36616030	11990	11990	11990	11990	0
366	20231108	143500	36616030	11990	11990	11990	11990	1
367	20231108	143400	36604040	11990	11990	11990	11990	0
368	20231108	143300	36604040	11990	11990	11990	11990	0
369	20231108	143200	36604040	11990	11990	11990	11990	0
370	20231108	143100	36604040	11990	11990	11990	11990	0
371	20231108	143000	36604040	11990	11990	11990	11990	0
372	20231108	142900	36604040	11990	11990	11990	11990	2
373	20231108	142800	36580060	11990	11990	11990	11990	0
374	20231108	142700	36580060	11990	11990	11990	11990	0
375	20231108	142600	36580060	11990	11990	11990	11990	0
376	20231108	142500	36580060	11990	11990	11990	11990	0
377	20231108	142400	36580060	11990	11990	11990	11990	0
378	20231108	142300	36580060	11990	11990	11990	11990	0
379	20231108	142200	36580060	11990	11990	11990	11990	0
380	20231108	142100	36580060	11990	11990	11990	11990	0
381	20231108	142000	36580060	11990	11990	11990	11990	1
382	20231108	141900	36568070	11990	11990	11990	11990	0
383	20231108	141800	36568070	11990	11990	11990	11990	0
384	20231108	141700	36568070	11990	11990	11990	11990	0
385	20231108	141600	36568070	11990	11990	11990	11990	0
386	20231108	141500	36568070	11990	11990	11990	11990	0
387	20231108	141400	36568070	11990	11990	11990	11990	0
388	20231108	141300	36568070	11990	11990	11990	11990	0
389	20231108	141200	36568070	11990	11980	11990	11980	16
390	20231108	141100	36376350	11980	11980	11980	11980	0
391	20231108	141000	36376350	11980	11980	11980	11980	0
392	20231108	140900	36376350	11980	11980	11980	11980	0
393	20231108	140800	36376350	11980	11980	11980	11980	0
394	20231108	140700	36376350	11980	11980	11980	11980	0
395	20231108	140600	36376350	11980	11980	11980	11980	0
396	20231108	140500	36376350	11980	11980	11980	11980	1
397	20231108	140400	36364370	11980	11980	11980	11980	0
398	20231108	140300	36364370	11980	11980	11980	11980	0
399	20231108	140200	36364370	11980	11980	11980	11980	0
400	20231108	140100	36364370	11980	11980	11980	11980	0
401	20231108	140000	36364370	11980	11980	11980	11980	0
402	20231108	135900	36364370	11980	11980	11980	11980	0
403	20231108	135800	36364370	11980	11980	11980	11980	0
404	20231108	135700	36364370	11980	11980	11980	11980	0
405	20231108	135600	36364370	11980	11980	11980	11980	0
406	20231108	135500	36364370	11980	11980	11980	11980	0
407	20231108	135400	36364370	11980	11980	11980	11980	0
408	20231108	135300	36364370	11980	11980	11980	11980	0
409	20231108	135200	36364370	11980	11980	11980	11980	0
410	20231108	135100	36364370	11980	11980	11980	11980	0
411	20231108	135000	36364370	11980	11980	11980	11980	0
412	20231108	134900	36364370	11980	11980	11980	11980	1
413	20231108	134800	36352390	11990	11990	11990	11990	0
414	20231108	134700	36352390	11990	11990	11990	11990	0
415	20231108	134600	36352390	11990	11990	11990	11990	0
416	20231108	134500	36352390	11990	11990	11990	11990	0
417	20231108	134400	36352390	11990	11990	11990	11990	0
418	20231108	134300	36352390	11990	11990	11990	11990	0
419	20231108	134200	36352390	11990	11990	11990	11990	0
420	20231108	134100	36352390	11990	11990	11990	11990	0
421	20231108	134000	36352390	11990	11990	11990	11990	0
422	20231108	133900	36352390	11990	11990	11990	11990	0
423	20231108	133800	36352390	11990	11990	11990	11990	0
424	20231108	133700	36352390	11990	11990	11990	11990	0
425	20231108	133600	36352390	11990	11990	11990	11990	0
426	20231108	133500	36352390	11990	11990	11990	11990	0
427	20231108	133400	36352390	11990	11990	11990	11990	1
428	20231108	133300	36340400	11990	11990	11990	11990	0
429	20231108	133200	36340400	11990	11990	11990	11990	0
430	20231108	133100	36340400	11990	11990	11990	11990	0
431	20231108	133000	36340400	11990	11990	11990	11990	0
432	20231108	132900	36340400	11990	11990	11990	11990	0
433	20231108	132800	36340400	11990	11990	11990	11990	0
434	20231108	132700	36340400	11990	11990	11990	11990	0
435	20231108	132600	36340400	11990	11990	11990	11990	0
436	20231108	132500	36340400	11990	11990	11990	11990	0
437	20231108	132400	36340400	11990	11990	11990	11990	0
438	20231108	132300	36340400	11990	11990	11990	11990	0
439	20231108	132200	36340400	11990	11990	11990	11990	0
440	20231108	132100	36340400	11990	11990	11990	11990	0
441	20231108	132000	36340400	11990	11990	11990	11990	0
442	20231108	131900	36340400	11990	11990	11990	11990	1
443	20231108	131800	36328410	11990	11990	11990	11990	0
444	20231108	131700	36328410	11990	11990	11990	11990	0
445	20231108	131600	36328410	11990	11990	11990	11990	0
446	20231108	131500	36328410	11990	11990	11990	11990	0
447	20231108	131400	36328410	11990	11990	11990	11990	0
448	20231108	131300	36328410	11990	11990	11990	11990	0
449	20231108	131200	36328410	11990	11990	11990	11990	0
450	20231108	131100	36328410	11990	11990	11990	11990	0
451	20231108	131000	36328410	11990	11990	11990	11990	0
452	20231108	130900	36328410	11990	11990	11990	11990	0
453	20231108	130800	36328410	11990	11990	11990	11990	0
454	20231108	130700	36328410	11990	11990	11990	11990	0
455	20231108	130600	36328410	11990	11990	11990	11990	0
456	20231108	130500	36328410	11990	11990	11990	11990	2
457	20231108	130400	36304430	11990	11990	11990	11990	6
458	20231108	130300	36232490	12030	12030	12030	12030	0
459	20231108	130200	36232490	12030	12030	12030	12030	0
460	20231108	130100	36232490	12030	12030	12030	12030	0
461	20231108	130000	36232490	12030	12030	12030	12030	0
462	20231108	125900	36232490	12030	12030	12030	12030	0
463	20231108	125800	36232490	12030	12030	12030	12030	4
464	20231108	125700	36184370	12040	12040	12040	12040	0
465	20231108	125600	36184370	12040	12040	12040	12040	0
466	20231108	125500	36184370	12040	12000	12040	12000	25
467	20231108	125400	35884330	12040	12040	12040	12040	0
468	20231108	125300	35884330	12040	12040	12040	12040	0
469	20231108	125200	35884330	12040	11990	12040	11990	33
470	20231108	125100	35488560	11990	11990	11990	11990	0
471	20231108	125000	35488560	11990	11990	11990	11990	0
472	20231108	124900	35488560	11990	11990	11990	11990	1
473	20231108	124800	35476570	11990	11990	11990	11990	0
474	20231108	124700	35476570	11990	11990	11990	11990	0
475	20231108	124600	35476570	11990	11990	11990	11990	0
476	20231108	124500	35476570	11990	11990	11990	11990	0
477	20231108	124400	35476570	11990	11990	11990	11990	0
478	20231108	124300	35476570	11990	11990	11990	11990	9
479	20231108	124200	35368660	11990	11990	11990	11990	0
480	20231108	124100	35368660	11990	11990	11990	11990	0
481	20231108	124000	35368660	11990	11990	11990	11990	8
482	20231108	123900	35272740	11990	11990	11990	11990	0
483	20231108	123800	35272740	11990	11990	11990	11990	0
484	20231108	123700	35272740	11990	11990	11990	11990	0
485	20231108	123600	35272740	11990	11990	11990	11990	0
486	20231108	123500	35272740	11990	11990	11990	11990	0
487	20231108	123400	35272740	11990	11990	11990	11990	0
488	20231108	123300	35272740	11990	11990	11990	11990	1
489	20231108	123200	35260750	11890	11890	11890	11890	0
490	20231108	123100	35260750	11890	11890	11890	11890	0
491	20231108	123000	35260750	11890	11890	11890	11890	0
492	20231108	122900	35260750	11890	11890	11890	11890	0
493	20231108	122800	35260750	11890	11890	11890	11890	0
494	20231108	122700	35260750	11890	11890	11890	11890	0
495	20231108	122600	35260750	11890	11890	11890	11890	0
496	20231108	122500	35260750	11890	11890	11890	11890	0
497	20231108	122400	35260750	11890	11890	11890	11890	0
498	20231108	122300	35260750	11890	11900	11900	11890	45
499	20231108	122200	34725330	11990	11990	11990	11990	0
500	20231108	122100	34725330	11990	11990	11990	11990	0
501	20231108	122000	34725330	11990	11990	11990	11990	0
502	20231108	121900	34725330	11990	11990	11990	11990	0
503	20231108	121800	34725330	11990	11990	11990	11990	1
504	20231108	121700	34713340	11900	11900	11900	11900	0
505	20231108	121600	34713340	11900	11900	11900	11900	0
506	20231108	121500	34713340	11900	11900	11900	11900	0
507	20231108	121400	34713340	11900	11900	11900	11900	0
508	20231108	121300	34713340	11900	11900	11900	11900	88
509	20231108	121200	33666140	11900	11900	11900	11900	423
510	20231108	121100	28632440	11900	11900	11900	11900	15
511	20231108	121000	28453940	11900	11900	11900	11900	10
512	20231108	120900	28334940	11900	11900	11900	11900	10
513	20231108	120800	28215940	11900	11900	11900	11900	114
514	20231108	120700	26859340	11900	11900	11900	11900	1
515	20231108	120600	26847440	11890	11890	11890	11890	0
516	20231108	120500	26847440	11890	11890	11890	11890	0
517	20231108	120400	26847440	11890	11900	11900	11890	17
518	20231108	120300	26645300	11930	11920	11930	11890	467
519	20231108	120200	21084090	11990	11990	11990	11990	0
520	20231108	120100	21084090	11990	11990	11990	11990	0
521	20231108	120000	21084090	11990	11990	11990	11990	0
522	20231108	115900	21084090	11990	11990	11990	11990	0
523	20231108	115800	21084090	11990	11990	11990	11990	0
524	20231108	115700	21084090	11990	11990	11990	11990	0
525	20231108	115600	21084090	11990	11990	11990	11990	0
526	20231108	115500	21084090	11990	11990	11990	11990	0
527	20231108	115400	21084090	11990	11990	11990	11990	0
528	20231108	115300	21084090	11990	11990	11990	11990	0
529	20231108	115200	21084090	11990	11990	11990	11990	0
530	20231108	115100	21084090	11990	11990	11990	11990	0
531	20231108	115000	21084090	11990	11990	11990	11990	0
532	20231108	114900	21084090	11990	11990	11990	11990	0
533	20231108	114800	21084090	11990	11990	11990	11990	1
534	20231108	114700	21072100	11990	11990	11990	11990	0
535	20231108	114600	21072100	11990	11990	11990	11990	0
536	20231108	114500	21072100	11990	11990	11990	11990	0
537	20231108	114400	21072100	11990	11990	11990	11990	1
538	20231108	114300	21060110	12010	12010	12010	12010	0
539	20231108	114200	21060110	12010	12010	12010	12010	0
540	20231108	114100	21060110	12010	12010	12010	12010	0
541	20231108	114000	21060110	12010	12010	12010	12010	0
542	20231108	113900	21060110	12010	12010	12010	12010	0
543	20231108	113800	21060110	12010	12010	12010	12010	0
544	20231108	113700	21060110	12010	12010	12010	12010	0
545	20231108	113600	21060110	12010	12010	12010	12010	3
546	20231108	113500	21024080	12010	12010	12010	12010	0
547	20231108	113400	21024080	12010	12010	12010	12010	97
548	20231108	113300	19859110	12010	12010	12010	12010	1
549	20231108	113200	19847100	12010	12010	12010	12010	0
550	20231108	113100	19847100	12010	12010	12010	12010	10
551	20231108	113000	19727000	12010	12010	12010	12010	42
552	20231108	112900	19222580	12010	12010	12010	12010	0
553	20231108	112800	19222580	12010	12010	12010	12010	0
554	20231108	112700	19222580	12010	12010	12010	12010	0
555	20231108	112600	19222580	12010	12010	12010	12010	0
556	20231108	112500	19222580	12010	12010	12010	12010	0
557	20231108	112400	19222580	12010	12010	12010	12010	0
558	20231108	112300	19222580	12010	12010	12010	12010	0
559	20231108	112200	19222580	12010	12010	12010	12010	0
560	20231108	112100	19222580	12010	12010	12010	12010	0
561	20231108	112000	19222580	12010	12010	12010	12010	0
562	20231108	111900	19222580	12010	12010	12010	12010	2
563	20231108	111800	19198560	12050	12050	12050	12050	0
564	20231108	111700	19198560	12050	12050	12050	12050	0
565	20231108	111600	19198560	12050	12050	12050	12050	0
566	20231108	111500	19198560	12050	12050	12050	12050	0
567	20231108	111400	19198560	12050	12050	12050	12050	0
568	20231108	111300	19198560	12050	12050	12050	12050	0
569	20231108	111200	19198560	12050	12050	12050	12050	0
570	20231108	111100	19198560	12050	12050	12050	12050	0
571	20231108	111000	19198560	12050	12050	12050	12050	0
572	20231108	110900	19198560	12050	12050	12050	12050	0
573	20231108	110800	19198560	12050	12050	12050	12050	2
574	20231108	110700	19174460	12040	12040	12040	12040	0
575	20231108	110600	19174460	12040	12040	12040	12040	0
576	20231108	110500	19174460	12040	12040	12040	12040	0
577	20231108	110400	19174460	12040	12040	12040	12040	30
578	20231108	110300	18813260	12050	12040	12050	12040	40
579	20231108	110200	18331460	12030	12030	12030	12030	40
580	20231108	110100	17850260	12010	12010	12010	12010	7
581	20231108	110000	17766190	12020	12020	12020	12020	0
582	20231108	105900	17766190	12020	12020	12020	12020	10
583	20231108	105800	17645990	12020	12020	12020	12020	0
584	20231108	105700	17645990	12020	12000	12020	12000	25
585	20231108	105600	17345690	12010	12010	12010	12010	0
586	20231108	105500	17345690	12010	12010	12010	12010	0
587	20231108	105400	17345690	12010	12010	12010	12010	0
588	20231108	105300	17345690	12010	12010	12010	12010	0
589	20231108	105200	17345690	12010	12010	12010	12010	0
590	20231108	105100	17345690	12010	12010	12010	12010	5
591	20231108	105000	17285640	12010	12010	12010	12010	0
592	20231108	104900	17285640	12010	12010	12010	12010	0
593	20231108	104800	17285640	12010	12010	12010	12010	0
594	20231108	104700	17285640	12010	12010	12010	12010	1
595	20231108	104600	17273630	12000	12000	12000	12000	0
596	20231108	104500	17273630	12000	12000	12000	12000	0
597	20231108	104400	17273630	12000	11990	12000	11990	13
598	20231108	104300	17117660	11990	11990	11990	11990	0
599	20231108	104200	17117660	11990	11990	11990	11990	10
600	20231108	104100	16997760	11990	11990	11990	11990	0
601	20231108	104000	16997760	11990	11990	11990	11990	0
602	20231108	103900	16997760	11990	11990	11990	11990	0
603	20231108	103800	16997760	11990	11990	11990	11990	0
604	20231108	103700	16997760	11990	11990	11990	11990	0
605	20231108	103600	16997760	11990	11990	11990	11990	0
606	20231108	103500	16997760	11990	11990	11990	11990	0
607	20231108	103400	16997760	11990	11990	11990	11990	0
608	20231108	103300	16997760	11990	11990	11990	11990	0
609	20231108	103200	16997760	11990	11990	11990	11990	1
610	20231108	103100	16985770	11990	11990	11990	11990	0
611	20231108	103000	16985770	11990	11990	11990	11990	1
612	20231108	102900	16973780	11990	11990	11990	11990	0
613	20231108	102800	16973780	11990	11920	11990	11910	22
614	20231108	102700	16711570	11920	11920	11920	11920	0
615	20231108	102600	16711570	11920	11920	11920	11920	0
616	20231108	102500	16711570	11920	11920	11920	11920	102
617	20231108	102400	15495730	11930	11930	11930	11930	0
618	20231108	102300	15495730	11930	11930	11930	11930	0
619	20231108	102200	15495730	11930	11960	11960	11930	962
620	20231108	102100	4009130	11990	11990	11990	11990	0
621	20231108	102000	4009130	11990	11990	11990	11990	0
622	20231108	101900	4009130	11990	11990	11990	11990	0
623	20231108	101800	4009130	11990	11990	11990	11990	7
624	20231108	101700	3925200	12010	12010	12010	12010	1
625	20231108	101600	3913190	12050	12050	12050	12050	0
626	20231108	101500	3913190	12050	12050	12050	12050	0
627	20231108	101400	3913190	12050	12050	12050	12050	0
628	20231108	101300	3913190	12050	12050	12050	12050	0
629	20231108	101200	3913190	12050	12050	12050	12050	0
630	20231108	101100	3913190	12050	12050	12050	12050	0
631	20231108	101000	3913190	12050	12050	12050	12050	0
632	20231108	100900	3913190	12050	12050	12050	12050	3
633	20231108	100800	3877040	11940	11940	11940	11940	0
634	20231108	100700	3877040	11940	12000	12000	11940	151
635	20231108	100600	2069360	12000	12000	12000	12000	0
636	20231108	100500	2069360	12000	12000	12000	12000	0
637	20231108	100400	2069360	12000	12000	12000	12000	0
638	20231108	100300	2069360	12000	12000	12000	12000	0
639	20231108	100200	2069360	12000	12000	12000	12000	0
640	20231108	100100	2069360	12000	12000	12000	12000	1
641	20231108	100000	2057360	12000	12000	12000	12000	0
642	20231108	095900	2057360	12000	12000	12000	12000	0
643	20231108	095800	2057360	12000	12000	12000	12000	0
644	20231108	095700	2057360	12000	12000	12000	12000	0
645	20231108	095600	2057360	12000	12000	12000	12000	0
646	20231108	095500	2057360	12000	12000	12000	12000	0
647	20231108	095400	2057360	12000	12000	12000	12000	0
648	20231108	095300	2057360	12000	12000	12000	12000	0
649	20231108	095200	2057360	12000	12000	12000	12000	0
650	20231108	095100	2057360	12000	12000	12000	12000	0
651	20231108	095000	2057360	12000	12000	12000	12000	0
652	20231108	094900	2057360	12000	12000	12000	12000	0
653	20231108	094800	2057360	12000	12000	12000	12000	0
654	20231108	094700	2057360	12000	12000	12000	12000	0
655	20231108	094600	2057360	12000	12000	12000	12000	1
656	20231108	094500	2045360	11970	11970	11970	11970	0
657	20231108	094400	2045360	11970	11970	11970	11970	0
658	20231108	094300	2045360	11970	11970	11970	11970	8
659	20231108	094200	1949600	12000	12000	12000	12000	0
660	20231108	094100	1949600	12000	12000	12000	12000	0
661	20231108	094000	1949600	12000	12000	12000	12000	8
662	20231108	093900	1853600	12000	12000	12000	12000	9
663	20231108	093800	1745600	12000	12000	12000	12000	0
664	20231108	093700	1745600	12000	12000	12000	12000	0
665	20231108	093600	1745600	12000	12000	12000	12000	0
666	20231108	093500	1745600	12000	12000	12000	12000	0
667	20231108	093400	1745600	12000	12000	12000	12000	0
668	20231108	093300	1745600	12000	11990	12000	11990	10
669	20231108	093200	1625640	11970	11970	11970	11970	42
670	20231108	093100	1122900	11970	11970	11970	11970	1
671	20231108	093000	1110930	11940	11940	11940	11940	0
672	20231108	092900	1110930	11940	11940	11940	11940	2
673	20231108	092800	1087050	11940	11940	11940	11940	0
674	20231108	092700	1087050	11940	11940	11940	11940	0
675	20231108	092600	1087050	11940	11940	11940	11940	0
676	20231108	092500	1087050	11940	11940	11940	11940	0
677	20231108	092400	1087050	11940	11940	11940	11940	0
678	20231108	092300	1087050	11940	11940	11940	11940	0
679	20231108	092200	1087050	11940	11950	11950	11940	20
680	20231108	092100	848150	11950	11950	11950	11950	10
681	20231108	092000	728650	11970	11960	11970	11960	6
682	20231108	091900	656880	11920	11920	11920	11920	0
683	20231108	091800	656880	11920	11920	11920	11920	31
684	20231108	091700	287360	11980	11980	11980	11980	0
685	20231108	091600	287360	11980	11980	11980	11980	1
686	20231108	091500	275380	11980	11980	11980	11980	10
687	20231108	091400	155580	11970	11970	11970	11970	10
688	20231108	091300	35880	11960	11960	11960	11960	0
689	20231108	091200	35880	11960	11960	11960	11960	1
690	20231108	091100	23920	11990	11990	11990	11990	0
691	20231108	091000	23920	11990	11990	11990	11990	0
692	20231108	090900	23920	11990	11990	11990	11990	0
693	20231108	090800	23920	11990	11990	11990	11990	0
694	20231108	090700	23920	11990	11990	11990	11990	0
695	20231108	090600	23920	11990	11990	11990	11990	0
696	20231108	090500	23920	11990	11990	11990	11990	0
697	20231108	090400	23920	11990	11990	11990	11990	0
698	20231108	090300	23920	11990	11990	11990	11990	0
699	20231108	090200	23920	11990	11990	11990	11990	0
700	20231108	090100	23920	11990	11990	11990	11990	0
701	20231108	090000	23920	11990	11930	11990	11930	2