KissMeData/078000/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	194900	49091230	10000	10000	10000	10000	89
3	20231102	194800	49091230	10000	10000	10000	10000	0
4	20231102	194700	49091230	10000	10000	10000	10000	0
5	20231102	194600	49091230	10000	10000	10000	10000	0
6	20231102	194500	49091230	10000	10000	10000	10000	0
7	20231102	194400	49091230	10000	10000	10000	10000	0
8	20231102	194300	49091230	10000	10000	10000	10000	0
9	20231102	194200	49091230	10000	10000	10000	10000	0
10	20231102	194100	49091230	10000	10000	10000	10000	0
11	20231102	194000	49091230	10000	10000	10000	10000	0
12	20231102	193900	49091230	10000	10000	10000	10000	0
13	20231102	193800	49091230	10000	10000	10000	10000	0
14	20231102	193700	49091230	10000	10000	10000	10000	0
15	20231102	193600	49091230	10000	10000	10000	10000	0
16	20231102	193500	49091230	10000	10000	10000	10000	0
17	20231102	193400	49091230	10000	10000	10000	10000	0
18	20231102	193300	49091230	10000	10000	10000	10000	0
19	20231102	193200	49091230	10000	10000	10000	10000	0
20	20231102	193100	49091230	10000	10000	10000	10000	0
21	20231102	193000	49091230	10000	10000	10000	10000	0
22	20231102	192900	49091230	10000	10000	10000	10000	0
23	20231102	192800	49091230	10000	10000	10000	10000	0
24	20231102	192700	49091230	10000	10000	10000	10000	0
25	20231102	192600	49091230	10000	10000	10000	10000	0
26	20231102	192500	49091230	10000	10000	10000	10000	0
27	20231102	192400	49091230	10000	10000	10000	10000	0
28	20231102	192300	49091230	10000	10000	10000	10000	0
29	20231102	192200	49091230	10000	10000	10000	10000	0
30	20231102	192100	49091230	10000	10000	10000	10000	0
31	20231102	192000	49091230	10000	10000	10000	10000	0
32	20231102	191900	49091230	10000	10000	10000	10000	89
33	20231102	191800	49091230	10000	10000	10000	10000	0
34	20231102	191700	49091230	10000	10000	10000	10000	0
35	20231102	191600	49091230	10000	10000	10000	10000	0
36	20231102	191500	49091230	10000	10000	10000	10000	0
37	20231102	191400	49091230	10000	10000	10000	10000	0
38	20231102	191300	49091230	10000	10000	10000	10000	0
39	20231102	191200	49091230	10000	10000	10000	10000	0
40	20231102	191100	49091230	10000	10000	10000	10000	0
41	20231102	191000	49091230	10000	10000	10000	10000	0
42	20231102	190900	49091230	10000	10000	10000	10000	0
43	20231102	190800	49091230	10000	10000	10000	10000	0
44	20231102	190700	49091230	10000	10000	10000	10000	0
45	20231102	190600	49091230	10000	10000	10000	10000	0
46	20231102	190500	49091230	10000	10000	10000	10000	0
47	20231102	190400	49091230	10000	10000	10000	10000	0
48	20231102	190300	49091230	10000	10000	10000	10000	0
49	20231102	190200	49091230	10000	10000	10000	10000	0
50	20231102	190100	49091230	10000	10000	10000	10000	0
51	20231102	190000	49091230	10000	10000	10000	10000	0
52	20231102	185900	49091230	10000	10000	10000	10000	0
53	20231102	185800	49091230	10000	10000	10000	10000	0
54	20231102	185700	49091230	10000	10000	10000	10000	0
55	20231102	185600	49091230	10000	10000	10000	10000	0
56	20231102	185500	49091230	10000	10000	10000	10000	0
57	20231102	185400	49091230	10000	10000	10000	10000	0
58	20231102	185300	49091230	10000	10000	10000	10000	0
59	20231102	185200	49091230	10000	10000	10000	10000	0
60	20231102	185100	49091230	10000	10000	10000	10000	0
61	20231102	185000	49091230	10000	10000	10000	10000	0
62	20231102	184900	49091230	10000	10000	10000	10000	89
63	20231102	184800	49091230	10000	10000	10000	10000	0
64	20231102	184700	49091230	10000	10000	10000	10000	0
65	20231102	184600	49091230	10000	10000	10000	10000	0
66	20231102	184500	49091230	10000	10000	10000	10000	0
67	20231102	184400	49091230	10000	10000	10000	10000	0
68	20231102	184300	49091230	10000	10000	10000	10000	0
69	20231102	184200	49091230	10000	10000	10000	10000	0
70	20231102	184100	49091230	10000	10000	10000	10000	0
71	20231102	184000	49091230	10000	10000	10000	10000	0
72	20231102	183900	49091230	10000	10000	10000	10000	0
73	20231102	183800	49091230	10000	10000	10000	10000	0
74	20231102	183700	49091230	10000	10000	10000	10000	0
75	20231102	183600	49091230	10000	10000	10000	10000	0
76	20231102	183500	49091230	10000	10000	10000	10000	0
77	20231102	183400	49091230	10000	10000	10000	10000	0
78	20231102	183300	49091230	10000	10000	10000	10000	0
79	20231102	183200	49091230	10000	10000	10000	10000	0
80	20231102	183100	49091230	10000	10000	10000	10000	0
81	20231102	183000	49091230	10000	10000	10000	10000	0
82	20231102	182900	49091230	10000	10000	10000	10000	0
83	20231102	182800	49091230	10000	10000	10000	10000	0
84	20231102	182700	49091230	10000	10000	10000	10000	0
85	20231102	182600	49091230	10000	10000	10000	10000	0
86	20231102	182500	49091230	10000	10000	10000	10000	0
87	20231102	182400	49091230	10000	10000	10000	10000	0
88	20231102	182300	49091230	10000	10000	10000	10000	0
89	20231102	182200	49091230	10000	10000	10000	10000	0
90	20231102	182100	49091230	10000	10000	10000	10000	0
91	20231102	182000	49091230	10000	10000	10000	10000	0
92	20231102	181900	49091230	10000	10000	10000	10000	89
93	20231102	181800	49091230	10000	10000	10000	10000	0
94	20231102	181700	49091230	10000	10000	10000	10000	0
95	20231102	181600	49091230	10000	10000	10000	10000	0
96	20231102	181500	49091230	10000	10000	10000	10000	0
97	20231102	181400	49091230	10000	10000	10000	10000	0
98	20231102	181300	49091230	10000	10000	10000	10000	0
99	20231102	181200	49091230	10000	10000	10000	10000	0
100	20231102	181100	49091230	10000	10000	10000	10000	0
101	20231102	181000	49091230	10000	10000	10000	10000	0
102	20231102	180900	49091230	10000	10000	10000	10000	0
103	20231102	180800	49091230	10000	10000	10000	10000	0
104	20231102	180700	49091230	10000	10000	10000	10000	0
105	20231102	180600	49091230	10000	10000	10000	10000	0
106	20231102	180500	49091230	10000	10000	10000	10000	0
107	20231102	180400	49091230	10000	10000	10000	10000	0
108	20231102	180300	49091230	10000	10000	10000	10000	0
109	20231102	180200	49091230	10000	10000	10000	10000	0
110	20231102	180100	49091230	10000	10000	10000	10000	0
111	20231102	180000	49091230	10000	10000	10000	10000	0
112	20231102	175900	49091230	10000	10000	10000	10000	0
113	20231102	175800	49091230	10000	10000	10000	10000	0
114	20231102	175700	49091230	10000	10000	10000	10000	0
115	20231102	175600	49091230	10000	10000	10000	10000	0
116	20231102	175500	49091230	10000	10000	10000	10000	0
117	20231102	175400	49091230	10000	10000	10000	10000	0
118	20231102	175300	49091230	10000	10000	10000	10000	0
119	20231102	175200	49091230	10000	10000	10000	10000	0
120	20231102	175100	49091230	10000	10000	10000	10000	0
121	20231102	175000	49091230	10000	10000	10000	10000	0
122	20231102	174900	49091230	10000	10000	10000	10000	89
123	20231102	174800	49091230	10000	10000	10000	10000	0
124	20231102	174700	49091230	10000	10000	10000	10000	0
125	20231102	174600	49091230	10000	10000	10000	10000	0
126	20231102	174500	49091230	10000	10000	10000	10000	0
127	20231102	174400	49091230	10000	10000	10000	10000	0
128	20231102	174300	49091230	10000	10000	10000	10000	0
129	20231102	174200	49091230	10000	10000	10000	10000	0
130	20231102	174100	49091230	10000	10000	10000	10000	0
131	20231102	174000	49091230	10000	10000	10000	10000	0
132	20231102	173900	49091230	10000	10000	10000	10000	0
133	20231102	173800	49091230	10000	10000	10000	10000	0
134	20231102	173700	49091230	10000	10000	10000	10000	0
135	20231102	173600	49091230	10000	10000	10000	10000	0
136	20231102	173500	49091230	10000	10000	10000	10000	0
137	20231102	173400	49091230	10000	10000	10000	10000	0
138	20231102	173300	49091230	10000	10000	10000	10000	0
139	20231102	173200	49091230	10000	10000	10000	10000	0
140	20231102	173100	49091230	10000	10000	10000	10000	0
141	20231102	173000	49091230	10000	10000	10000	10000	0
142	20231102	172900	49091230	10000	10000	10000	10000	0
143	20231102	172800	49091230	10000	10000	10000	10000	0
144	20231102	172700	49091230	10000	10000	10000	10000	0
145	20231102	172600	49091230	10000	10000	10000	10000	0
146	20231102	172500	49091230	10000	10000	10000	10000	0
147	20231102	172400	49091230	10000	10000	10000	10000	0
148	20231102	172300	49091230	10000	10000	10000	10000	0
149	20231102	172200	49091230	10000	10000	10000	10000	0
150	20231102	172100	49091230	10000	10000	10000	10000	0
151	20231102	172000	49091230	10000	10000	10000	10000	0
152	20231102	171900	49091230	10000	10000	10000	10000	89
153	20231102	171800	49091230	10000	10000	10000	10000	0
154	20231102	171700	49091230	10000	10000	10000	10000	0
155	20231102	171600	49091230	10000	10000	10000	10000	0
156	20231102	171500	49091230	10000	10000	10000	10000	0
157	20231102	171400	49091230	10000	10000	10000	10000	0
158	20231102	171300	49091230	10000	10000	10000	10000	0
159	20231102	171200	49091230	10000	10000	10000	10000	0
160	20231102	171100	49091230	10000	10000	10000	10000	0
161	20231102	171000	49091230	10000	10000	10000	10000	0
162	20231102	170900	49091230	10000	10000	10000	10000	0
163	20231102	170800	49091230	10000	10000	10000	10000	0
164	20231102	170700	49091230	10000	10000	10000	10000	0
165	20231102	170600	49091230	10000	10000	10000	10000	0
166	20231102	170500	49091230	10000	10000	10000	10000	0
167	20231102	170400	49091230	10000	10000	10000	10000	0
168	20231102	170300	49091230	10000	10000	10000	10000	0
169	20231102	170200	49091230	10000	10000	10000	10000	0
170	20231102	170100	49091230	10000	10000	10000	10000	0
171	20231102	170000	49091230	10000	10000	10000	10000	0
172	20231102	165900	49091230	10000	10000	10000	10000	0
173	20231102	165800	49091230	10000	10000	10000	10000	0
174	20231102	165700	49091230	10000	10000	10000	10000	0
175	20231102	165600	49091230	10000	10000	10000	10000	0
176	20231102	165500	49091230	10000	10000	10000	10000	0
177	20231102	165400	49091230	10000	10000	10000	10000	0
178	20231102	165300	49091230	10000	10000	10000	10000	0
179	20231102	165200	49091230	10000	10000	10000	10000	0
180	20231102	165100	49091230	10000	10000	10000	10000	0
181	20231102	165000	49091230	10000	10000	10000	10000	0
182	20231102	164900	49091230	10000	10000	10000	10000	89
183	20231102	164800	49091230	10000	10000	10000	10000	0
184	20231102	164700	49091230	10000	10000	10000	10000	0
185	20231102	164600	49091230	10000	10000	10000	10000	0
186	20231102	164500	49091230	10000	10000	10000	10000	0
187	20231102	164400	49091230	10000	10000	10000	10000	0
188	20231102	164300	49091230	10000	10000	10000	10000	0
189	20231102	164200	49091230	10000	10000	10000	10000	0
190	20231102	164100	49091230	10000	10000	10000	10000	0
191	20231102	164000	49091230	10000	10000	10000	10000	0
192	20231102	163900	49091230	10000	10000	10000	10000	0
193	20231102	163800	49091230	10000	10000	10000	10000	0
194	20231102	163700	49091230	10000	10000	10000	10000	0
195	20231102	163600	49091230	10000	10000	10000	10000	0
196	20231102	163500	49091230	10000	10000	10000	10000	0
197	20231102	163400	49091230	10000	10000	10000	10000	0
198	20231102	163300	49091230	10000	10000	10000	10000	0
199	20231102	163200	49091230	10000	10000	10000	10000	0
200	20231102	163100	49091230	10000	10000	10000	10000	0
201	20231102	163000	49091230	10000	10000	10000	10000	0
202	20231102	162900	49091230	10000	10000	10000	10000	0
203	20231102	162800	49091230	10000	10000	10000	10000	0
204	20231102	162700	49091230	10000	10000	10000	10000	0
205	20231102	162600	49091230	10000	10000	10000	10000	0
206	20231102	162500	49091230	10000	10000	10000	10000	0
207	20231102	162400	49091230	10000	10000	10000	10000	0
208	20231102	162300	49091230	10000	10000	10000	10000	0
209	20231102	162200	49091230	10000	10000	10000	10000	0
210	20231102	162100	49091230	10000	10000	10000	10000	0
211	20231102	162000	49091230	10000	10000	10000	10000	0
212	20231102	161900	49091230	10000	10000	10000	10000	89
213	20231102	161800	49091230	10000	10000	10000	10000	0
214	20231102	161700	49091230	10000	10000	10000	10000	0
215	20231102	161600	49091230	10000	10000	10000	10000	0
216	20231102	161500	49091230	10000	10000	10000	10000	0
217	20231102	161400	49091230	10000	10000	10000	10000	0
218	20231102	161300	49091230	10000	10000	10000	10000	0
219	20231102	161200	49091230	10000	10000	10000	10000	0
220	20231102	161100	49091230	10000	10000	10000	10000	0
221	20231102	161000	49091230	10000	10000	10000	10000	0
222	20231102	160900	49091230	10000	10000	10000	10000	0
223	20231102	160800	49091230	10000	10000	10000	10000	0
224	20231102	160700	49091230	10000	10000	10000	10000	0
225	20231102	160600	49091230	10000	10000	10000	10000	0
226	20231102	160500	49091230	10000	10000	10000	10000	0
227	20231102	160400	49091230	10000	10000	10000	10000	0
228	20231102	160300	49091230	10000	10000	10000	10000	0
229	20231102	160200	49091230	10000	10000	10000	10000	0
230	20231102	160100	49091230	10000	10000	10000	10000	0
231	20231102	160000	49091230	10000	10000	10000	10000	0
232	20231102	155900	49091230	10000	10000	10000	10000	0
233	20231102	155800	49091230	10000	10000	10000	10000	0
234	20231102	155700	49091230	10000	10000	10000	10000	0
235	20231102	155600	49091230	10000	10000	10000	10000	0
236	20231102	155500	49091230	10000	10000	10000	10000	0
237	20231102	155400	49091230	10000	10000	10000	10000	0
238	20231102	155300	49091230	10000	10000	10000	10000	0
239	20231102	155200	49091230	10000	10000	10000	10000	0
240	20231102	155100	49091230	10000	10000	10000	10000	0
241	20231102	155000	49091230	10000	10000	10000	10000	0
242	20231102	154900	49091230	10000	10000	10000	10000	89
243	20231102	154800	49091230	10000	10000	10000	10000	0
244	20231102	154700	49091230	10000	10000	10000	10000	0
245	20231102	154600	49091230	10000	10000	10000	10000	0
246	20231102	154500	49091230	10000	10000	10000	10000	0
247	20231102	154400	49091230	10000	10000	10000	10000	0
248	20231102	154300	49091230	10000	10000	10000	10000	0
249	20231102	154200	49091230	10000	10000	10000	10000	0
250	20231102	154100	49091230	10000	10000	10000	10000	0
251	20231102	154000	49091230	10000	10000	10000	10000	0
252	20231102	153900	49091230	10000	10000	10000	10000	0
253	20231102	153800	49091230	10000	10000	10000	10000	0
254	20231102	153700	49091230	10000	10000	10000	10000	0
255	20231102	153600	49091230	10000	10000	10000	10000	0
256	20231102	153500	49091230	10000	10000	10000	10000	0
257	20231102	153400	49091230	10000	10000	10000	10000	0
258	20231102	153300	49091230	10000	10000	10000	10000	0
259	20231102	153200	49091230	10000	10000	10000	10000	0
260	20231102	153100	49091230	10000	10000	10000	10000	0
261	20231102	153000	49091230	10000	10000	10000	10000	89
262	20231102	152900	48201230	10000	10000	10000	10000	0
263	20231102	152800	48201230	10000	10000	10000	10000	0
264	20231102	152700	48201230	10000	10000	10000	10000	0
265	20231102	152600	48201230	10000	10000	10000	10000	0
266	20231102	152500	48201230	10000	10000	10000	10000	0
267	20231102	152400	48201230	10000	10000	10000	10000	0
268	20231102	152300	48201230	10000	10000	10000	10000	0
269	20231102	152200	48201230	10000	10000	10000	10000	0
270	20231102	152100	48201230	10000	10000	10000	10000	0
271	20231102	152000	48201230	10000	10000	10000	10000	0
272	20231102	151900	48201230	10000	10000	10000	10000	0
273	20231102	151800	48201230	10000	10000	10000	10000	0
274	20231102	151700	48201230	10000	10000	10000	10000	0
275	20231102	151600	48201230	10000	10000	10000	10000	11
276	20231102	151500	48091230	9990	9990	9990	9990	94
277	20231102	151400	47152170	9990	9990	9990	9990	50
278	20231102	151300	46652670	9990	9990	9990	9990	0
279	20231102	151200	46652670	9990	9990	9990	9990	0
280	20231102	151100	46652670	9990	9990	9990	9990	0
281	20231102	151000	46652670	9990	9990	9990	9990	0
282	20231102	150900	46652670	9990	9990	9990	9990	0
283	20231102	150800	46652670	9990	9990	9990	9990	0
284	20231102	150700	46652670	9990	9990	9990	9990	0
285	20231102	150600	46652670	9990	9990	9990	9990	0
286	20231102	150500	46652670	9990	9990	9990	9990	0
287	20231102	150400	46652670	9990	9990	9990	9990	0
288	20231102	150300	46652670	9990	9990	9990	9990	1
289	20231102	150200	46642680	9970	9970	9970	9970	0
290	20231102	150100	46642680	9970	9970	9970	9970	0
291	20231102	150000	46642680	9970	9970	9970	9970	9
292	20231102	145900	46552950	9980	9980	9980	9980	0
293	20231102	145800	46552950	9980	9980	9980	9980	0
294	20231102	145700	46552950	9980	9980	9980	9980	0
295	20231102	145600	46552950	9980	9980	9980	9980	0
296	20231102	145500	46552950	9980	9980	9980	9980	0
297	20231102	145400	46552950	9980	9980	9980	9980	0
298	20231102	145300	46552950	9980	9980	9980	9980	0
299	20231102	145200	46552950	9980	9980	9980	9980	31
300	20231102	145100	46243570	9980	9980	9980	9980	0
301	20231102	145000	46243570	9980	9980	9980	9980	1
302	20231102	144900	46233590	9980	9980	9980	9980	0
303	20231102	144800	46233590	9980	9980	9980	9980	1
304	20231102	144700	46223610	9980	9980	9980	9980	26
305	20231102	144600	45964130	9980	9980	9980	9980	0
306	20231102	144500	45964130	9980	9980	9980	9980	3
307	20231102	144400	45934190	9990	9990	9990	9990	0
308	20231102	144300	45934190	9990	9990	9990	9990	0
309	20231102	144200	45934190	9990	9990	9990	9990	0
310	20231102	144100	45934190	9990	9990	9990	9990	0
311	20231102	144000	45934190	9990	9990	9990	9990	0
312	20231102	143900	45934190	9990	9990	9990	9990	0
313	20231102	143800	45934190	9990	9990	9990	9990	0
314	20231102	143700	45934190	9990	9990	9990	9990	0
315	20231102	143600	45934190	9990	9990	9990	9990	0
316	20231102	143500	45934190	9990	9990	9990	9990	0
317	20231102	143400	45934190	9990	9990	9990	9990	10
318	20231102	143300	45834290	9990	9990	9990	9990	0
319	20231102	143200	45834290	9990	9980	9990	9980	157
320	20231102	143100	44267420	9960	9960	9960	9960	0
321	20231102	143000	44267420	9960	9960	9960	9960	0
322	20231102	142900	44267420	9960	9960	9960	9960	0
323	20231102	142800	44267420	9960	9960	9960	9960	50
324	20231102	142700	43769420	9960	9960	9960	9960	1
325	20231102	142600	43759460	9960	9960	9960	9960	0
326	20231102	142500	43759460	9960	9960	9960	9960	0
327	20231102	142400	43759460	9960	9960	9960	9960	0
328	20231102	142300	43759460	9960	9960	9960	9960	0
329	20231102	142200	43759460	9960	9960	9960	9960	0
330	20231102	142100	43759460	9960	9960	9960	9960	0
331	20231102	142000	43759460	9960	9960	9960	9960	0
332	20231102	141900	43759460	9960	9960	9960	9960	229
333	20231102	141800	41478620	9960	9960	9960	9960	0
334	20231102	141700	41478620	9960	9960	9960	9960	0
335	20231102	141600	41478620	9960	9960	9960	9960	0
336	20231102	141500	41478620	9960	9960	9960	9960	0
337	20231102	141400	41478620	9960	9960	9960	9960	0
338	20231102	141300	41478620	9960	9960	9960	9960	0
339	20231102	141200	41478620	9960	9960	9960	9960	0
340	20231102	141100	41478620	9960	9960	9960	9960	0
341	20231102	141000	41478620	9960	9960	9960	9960	0
342	20231102	140900	41478620	9960	9960	9960	9960	0
343	20231102	140800	41478620	9960	9960	9960	9960	0
344	20231102	140700	41478620	9960	9960	9960	9960	2
345	20231102	140600	41458700	9950	9950	9950	9950	0
346	20231102	140500	41458700	9950	9950	9950	9950	0
347	20231102	140400	41458700	9950	9950	9950	9950	0
348	20231102	140300	41458700	9950	9950	9950	9950	0
349	20231102	140200	41458700	9950	9930	9950	9930	6
350	20231102	140100	41399100	9950	9950	9950	9950	0
351	20231102	140000	41399100	9950	9960	9960	9950	47
352	20231102	135900	40931010	9980	9980	9980	9980	1
353	20231102	135800	40921030	9960	9960	9960	9960	45
354	20231102	135700	40472830	9960	9960	9960	9960	0
355	20231102	135600	40472830	9960	9960	9960	9960	0
356	20231102	135500	40472830	9960	9960	9960	9960	0
357	20231102	135400	40472830	9960	9960	9960	9960	0
358	20231102	135300	40472830	9960	9960	9960	9960	0
359	20231102	135200	40472830	9960	9960	9960	9960	0
360	20231102	135100	40472830	9960	9960	9960	9960	0
361	20231102	135000	40472830	9960	9960	9960	9960	0
362	20231102	134900	40472830	9960	9950	9960	9950	421
363	20231102	134800	36282720	9960	9960	9960	9960	0
364	20231102	134700	36282720	9960	9960	9960	9960	0
365	20231102	134600	36282720	9960	9960	9960	9960	0
366	20231102	134500	36282720	9960	9960	9960	9960	0
367	20231102	134400	36282720	9960	9960	9960	9960	0
368	20231102	134300	36282720	9960	9960	9960	9960	0
369	20231102	134200	36282720	9960	9960	9960	9960	0
370	20231102	134100	36282720	9960	9960	9960	9960	0
371	20231102	134000	36282720	9960	9960	9960	9960	0
372	20231102	133900	36282720	9960	9960	9960	9960	0
373	20231102	133800	36282720	9960	9960	9960	9960	0
374	20231102	133700	36282720	9960	9960	9960	9960	0
375	20231102	133600	36282720	9960	9960	9960	9960	0
376	20231102	133500	36282720	9960	9960	9960	9960	0
377	20231102	133400	36282720	9960	9920	9960	9920	300
378	20231102	133300	33300560	9930	9930	9930	9930	0
379	20231102	133200	33300560	9930	9930	9930	9930	0
380	20231102	133100	33300560	9930	9930	9930	9930	0
381	20231102	133000	33300560	9930	9930	9930	9930	0
382	20231102	132900	33300560	9930	9930	9930	9930	0
383	20231102	132800	33300560	9930	9930	9930	9930	0
384	20231102	132700	33300560	9930	9930	9930	9930	0
385	20231102	132600	33300560	9930	9930	9930	9930	0
386	20231102	132500	33300560	9930	9930	9930	9930	0
387	20231102	132400	33300560	9930	9930	9930	9930	0
388	20231102	132300	33300560	9930	9930	9930	9930	0
389	20231102	132200	33300560	9930	9930	9930	9930	0
390	20231102	132100	33300560	9930	9930	9930	9930	1
391	20231102	132000	33290630	9930	9930	9930	9930	3
392	20231102	131900	33260840	9930	9930	9930	9930	0
393	20231102	131800	33260840	9930	9930	9930	9930	0
394	20231102	131700	33260840	9930	9930	9930	9930	0
395	20231102	131600	33260840	9930	9930	9930	9930	0
396	20231102	131500	33260840	9930	9930	9930	9930	0
397	20231102	131400	33260840	9930	9930	9930	9930	0
398	20231102	131300	33260840	9930	9930	9930	9930	0
399	20231102	131200	33260840	9930	9930	9930	9930	0
400	20231102	131100	33260840	9930	9930	9930	9930	0
401	20231102	131000	33260840	9930	9920	9930	9920	45
402	20231102	130900	32814400	9920	9920	9920	9920	0
403	20231102	130800	32814400	9920	9920	9920	9920	4
404	20231102	130700	32774720	9920	9920	9920	9920	0
405	20231102	130600	32774720	9920	9920	9920	9920	0
406	20231102	130500	32774720	9920	9920	9920	9920	0
407	20231102	130400	32774720	9920	9920	9920	9920	0
408	20231102	130300	32774720	9920	9920	9920	9920	0
409	20231102	130200	32774720	9920	9920	9920	9920	0
410	20231102	130100	32774720	9920	9920	9920	9920	0
411	20231102	130000	32774720	9920	9920	9920	9920	0
412	20231102	125900	32774720	9920	9920	9920	9920	0
413	20231102	125800	32774720	9920	9920	9920	9920	55
414	20231102	125700	32229120	9920	9920	9920	9920	0
415	20231102	125600	32229120	9920	9920	9920	9920	0
416	20231102	125500	32229120	9920	9920	9920	9920	0
417	20231102	125400	32229120	9920	9920	9920	9920	0
418	20231102	125300	32229120	9920	9920	9920	9920	0
419	20231102	125200	32229120	9920	9920	9920	9920	248
420	20231102	125100	29768960	9920	9920	9920	9920	0
421	20231102	125000	29768960	9920	9920	9920	9920	0
422	20231102	124900	29768960	9920	9920	9920	9920	0
423	20231102	124800	29768960	9920	9920	9920	9920	45
424	20231102	124700	29322560	9920	9920	9920	9920	0
425	20231102	124600	29322560	9920	9920	9920	9920	0
426	20231102	124500	29322560	9920	9920	9920	9920	0
427	20231102	124400	29322560	9920	9920	9920	9920	21
428	20231102	124300	29114240	9920	9920	9920	9920	0
429	20231102	124200	29114240	9920	9920	9920	9920	0
430	20231102	124100	29114240	9920	9920	9920	9920	0
431	20231102	124000	29114240	9920	9920	9920	9920	0
432	20231102	123900	29114240	9920	9920	9920	9920	0
433	20231102	123800	29114240	9920	9920	9920	9920	55
434	20231102	123700	28568640	9920	9920	9920	9920	0
435	20231102	123600	28568640	9920	9920	9920	9920	0
436	20231102	123500	28568640	9920	9920	9920	9920	0
437	20231102	123400	28568640	9920	9920	9920	9920	20
438	20231102	123300	28370240	9920	9920	9920	9920	45
439	20231102	123200	27923840	9920	9920	9920	9920	0
440	20231102	123100	27923840	9920	9920	9920	9920	0
441	20231102	123000	27923840	9920	9920	9920	9920	6
442	20231102	122900	27864320	9920	9920	9920	9920	0
443	20231102	122800	27864320	9920	9920	9920	9920	0
444	20231102	122700	27864320	9920	9920	9920	9920	0
445	20231102	122600	27864320	9920	9920	9920	9920	0
446	20231102	122500	27864320	9920	9920	9920	9920	0
447	20231102	122400	27864320	9920	9920	9920	9920	20
448	20231102	122300	27665920	9920	9920	9920	9920	0
449	20231102	122200	27665920	9920	9920	9920	9920	0
450	20231102	122100	27665920	9920	9920	9920	9920	0
451	20231102	122000	27665920	9920	9920	9920	9920	49
452	20231102	121900	27179840	9920	9920	9920	9920	1
453	20231102	121800	27169920	9920	9920	9920	9920	0
454	20231102	121700	27169920	9920	9920	9920	9920	0
455	20231102	121600	27169920	9920	9920	9920	9920	0
456	20231102	121500	27169920	9920	9920	9920	9920	0
457	20231102	121400	27169920	9920	9920	9920	9920	20
458	20231102	121300	26971520	9930	9930	9930	9930	0
459	20231102	121200	26971520	9930	9930	9930	9930	0
460	20231102	121100	26971520	9930	9930	9930	9930	0
461	20231102	121000	26971520	9930	9930	9930	9930	0
462	20231102	120900	26971520	9930	9930	9930	9930	0
463	20231102	120800	26971520	9930	9930	9930	9930	0
464	20231102	120700	26971520	9930	9930	9930	9930	0
465	20231102	120600	26971520	9930	9930	9930	9930	0
466	20231102	120500	26971520	9930	9930	9930	9930	0
467	20231102	120400	26971520	9930	9930	9930	9930	0
468	20231102	120300	26971520	9930	9930	9930	9930	0
469	20231102	120200	26971520	9930	9930	9930	9930	0
470	20231102	120100	26971520	9930	9930	9930	9930	0
471	20231102	120000	26971520	9930	9930	9930	9930	0
472	20231102	115900	26971520	9930	9930	9930	9930	0
473	20231102	115800	26971520	9930	9930	9930	9930	0
474	20231102	115700	26971520	9930	9930	9930	9930	0
475	20231102	115600	26971520	9930	9930	9930	9930	0
476	20231102	115500	26971520	9930	9930	9930	9930	0
477	20231102	115400	26971520	9930	9930	9930	9930	1
478	20231102	115300	26961590	9930	9930	9930	9930	9
479	20231102	115200	26872220	9930	9930	9930	9930	0
480	20231102	115100	26872220	9930	9930	9930	9930	0
481	20231102	115000	26872220	9930	9930	9930	9930	0
482	20231102	114900	26872220	9930	9930	9930	9930	0
483	20231102	114800	26872220	9930	9930	9930	9930	320
484	20231102	114700	23694620	9930	9930	9930	9930	0
485	20231102	114600	23694620	9930	9930	9930	9930	0
486	20231102	114500	23694620	9930	9930	9930	9930	0
487	20231102	114400	23694620	9930	9930	9930	9930	0
488	20231102	114300	23694620	9930	9930	9930	9930	0
489	20231102	114200	23694620	9930	9930	9930	9930	0
490	20231102	114100	23694620	9930	9930	9930	9930	0
491	20231102	114000	23694620	9930	9930	9930	9930	0
492	20231102	113900	23694620	9930	9930	9930	9930	0
493	20231102	113800	23694620	9930	9930	9930	9930	50
494	20231102	113700	23198120	9940	9940	9940	9940	0
495	20231102	113600	23198120	9940	9940	9940	9940	0
496	20231102	113500	23198120	9940	9940	9940	9940	0
497	20231102	113400	23198120	9940	9940	9940	9940	0
498	20231102	113300	23198120	9940	9940	9940	9940	0
499	20231102	113200	23198120	9940	9940	9940	9940	0
500	20231102	113100	23198120	9940	9940	9940	9940	0
501	20231102	113000	23198120	9940	9940	9940	9940	0
502	20231102	112900	23198120	9940	9940	9940	9940	0
503	20231102	112800	23198120	9940	9940	9940	9940	0
504	20231102	112700	23198120	9940	9940	9940	9940	0
505	20231102	112600	23198120	9940	9940	9940	9940	0
506	20231102	112500	23198120	9940	9940	9940	9940	0
507	20231102	112400	23198120	9940	9940	9940	9940	0
508	20231102	112300	23198120	9940	9940	9940	9940	0
509	20231102	112200	23198120	9940	9940	9940	9940	1
510	20231102	112100	23188180	9940	9940	9940	9940	0
511	20231102	112000	23188180	9940	9940	9940	9940	0
512	20231102	111900	23188180	9940	9940	9940	9940	0
513	20231102	111800	23188180	9940	9940	9940	9940	0
514	20231102	111700	23188180	9940	9940	9940	9940	10
515	20231102	111600	23088780	9940	9940	9940	9940	0
516	20231102	111500	23088780	9940	9940	9940	9940	0
517	20231102	111400	23088780	9940	9940	9940	9940	3
518	20231102	111300	23058960	9940	9940	9940	9940	0
519	20231102	111200	23058960	9940	9940	9940	9940	0
520	20231102	111100	23058960	9940	9940	9940	9940	0
521	20231102	111000	23058960	9940	9940	9940	9940	1
522	20231102	110900	23049020	9950	9950	9950	9950	0
523	20231102	110800	23049020	9950	9950	9950	9950	0
524	20231102	110700	23049020	9950	9950	9950	9950	0
525	20231102	110600	23049020	9950	9950	9950	9950	0
526	20231102	110500	23049020	9950	9950	9950	9950	0
527	20231102	110400	23049020	9950	9950	9950	9950	0
528	20231102	110300	23049020	9950	9950	9950	9950	0
529	20231102	110200	23049020	9950	9950	9950	9950	0
530	20231102	110100	23049020	9950	9950	9950	9950	1
531	20231102	110000	23039070	9960	9960	9960	9960	0
532	20231102	105900	23039070	9960	9960	9960	9960	0
533	20231102	105800	23039070	9960	9960	9960	9960	8
534	20231102	105700	22959390	9960	9960	9960	9960	0
535	20231102	105600	22959390	9960	9960	9960	9960	0
536	20231102	105500	22959390	9960	9960	9960	9960	0
537	20231102	105400	22959390	9960	9960	9960	9960	0
538	20231102	105300	22959390	9960	9960	9960	9960	0
539	20231102	105200	22959390	9960	9960	9960	9960	0
540	20231102	105100	22959390	9960	9960	9960	9960	0
541	20231102	105000	22959390	9960	9960	9960	9960	0
542	20231102	104900	22959390	9960	9960	9960	9960	280
543	20231102	104800	20170590	10000	10000	10000	10000	0
544	20231102	104700	20170590	10000	10000	10000	10000	0
545	20231102	104600	20170590	10000	9990	10000	9990	131
546	20231102	104500	18861080	9990	9980	9990	9980	43
547	20231102	104400	18431520	9990	9990	9990	9990	0
548	20231102	104300	18431520	9990	9990	9990	9990	0
549	20231102	104200	18431520	9990	9990	9990	9990	0
550	20231102	104100	18431520	9990	9990	9990	9990	0
551	20231102	104000	18431520	9990	9990	9990	9990	0
552	20231102	103900	18431520	9990	9990	9990	9990	0
553	20231102	103800	18431520	9990	9990	9990	9990	0
554	20231102	103700	18431520	9990	9990	9990	9990	0
555	20231102	103600	18431520	9990	9990	9990	9990	0
556	20231102	103500	18431520	9990	9990	9990	9990	0
557	20231102	103400	18431520	9990	9990	9990	9990	0
558	20231102	103300	18431520	9990	9990	9990	9990	0
559	20231102	103200	18431520	9990	9990	9990	9990	0
560	20231102	103100	18431520	9990	9990	9990	9990	16
561	20231102	103000	18271680	9990	9990	9990	9990	3
562	20231102	102900	18241710	10000	10000	10000	10000	33
563	20231102	102800	17911710	9960	9960	9960	9960	50
564	20231102	102700	17413710	9960	9960	9960	9960	0
565	20231102	102600	17413710	9960	9960	9960	9960	31
566	20231102	102500	17104950	9960	9960	9960	9960	0
567	20231102	102400	17104950	9960	9960	9960	9960	0
568	20231102	102300	17104950	9960	9960	9960	9960	0
569	20231102	102200	17104950	9960	9960	9960	9960	0
570	20231102	102100	17104950	9960	9960	9960	9960	0
571	20231102	102000	17104950	9960	9960	9960	9960	0
572	20231102	101900	17104950	9960	9960	9960	9960	0
573	20231102	101800	17104950	9960	9960	9960	9960	111
574	20231102	101700	15999390	9960	9960	9960	9960	0
575	20231102	101600	15999390	9960	9960	9960	9960	0
576	20231102	101500	15999390	9960	9960	9960	9960	0
577	20231102	101400	15999390	9960	9960	9960	9960	0
578	20231102	101300	15999390	9960	9960	9960	9960	0
579	20231102	101200	15999390	9960	9960	9960	9960	0
580	20231102	101100	15999390	9960	9960	9960	9960	0
581	20231102	101000	15999390	9960	9960	9960	9960	0
582	20231102	100900	15999390	9960	9960	9960	9960	0
583	20231102	100800	15999390	9960	9960	9960	9960	0
584	20231102	100700	15999390	9960	9960	9960	9960	18
585	20231102	100600	15820110	9960	9960	9960	9960	0
586	20231102	100500	15820110	9960	9960	9960	9960	0
587	20231102	100400	15820110	9960	9960	9960	9960	2
588	20231102	100300	15800190	9920	9920	9920	9920	0
589	20231102	100200	15800190	9920	9920	9920	9920	0
590	20231102	100100	15800190	9920	9920	9920	9920	0
591	20231102	100000	15800190	9920	9920	9920	9920	169
592	20231102	095900	14123710	9920	9920	9920	9920	50
593	20231102	095800	13627710	9920	9920	9920	9920	0
594	20231102	095700	13627710	9920	9920	9920	9920	1
595	20231102	095600	13617790	9920	9920	9920	9920	0
596	20231102	095500	13617790	9920	9920	9920	9920	125
597	20231102	095400	12377790	9920	9930	9930	9920	42
598	20231102	095300	11960880	9920	9920	9920	9920	0
599	20231102	095200	11960880	9920	9920	9920	9920	0
600	20231102	095100	11960880	9920	9920	9920	9920	0
601	20231102	095000	11960880	9920	9920	9920	9920	0
602	20231102	094900	11960880	9920	9920	9920	9920	0
603	20231102	094800	11960880	9920	9930	9930	9920	81
604	20231102	094700	11156840	9920	9920	9920	9920	0
605	20231102	094600	11156840	9920	9960	9960	9920	59
606	20231102	094500	10571480	9970	9970	9970	9970	20
607	20231102	094400	10372080	9970	9970	9970	9970	0
608	20231102	094300	10372080	9970	9970	9970	9970	0
609	20231102	094200	10372080	9970	9970	9970	9970	0
610	20231102	094100	10372080	9970	9970	9970	9970	0
611	20231102	094000	10372080	9970	9970	9970	9970	0
612	20231102	093900	10372080	9970	9970	9970	9970	0
613	20231102	093800	10372080	9970	9970	9970	9970	0
614	20231102	093700	10372080	9970	9970	9970	9970	0
615	20231102	093600	10372080	9970	9970	9970	9970	1
616	20231102	093500	10362110	9950	9950	9950	9950	4
617	20231102	093400	10322310	9940	9940	9940	9940	24
618	20231102	093300	10083750	9940	9940	9940	9940	0
619	20231102	093200	10083750	9940	9940	9940	9940	0
620	20231102	093100	10083750	9940	9940	9940	9940	0
621	20231102	093000	10083750	9940	9940	9940	9940	136
622	20231102	092900	8731910	9940	9940	9940	9940	0
623	20231102	092800	8731910	9940	9940	9940	9940	1
624	20231102	092700	8721970	9970	9970	9970	9970	0
625	20231102	092600	8721970	9970	9970	9970	9970	0
626	20231102	092500	8721970	9970	10010	10010	9970	126
627	20231102	092400	7465210	10010	9980	10010	9980	30
628	20231102	092300	7165510	9980	9980	9980	9980	0
629	20231102	092200	7165510	9980	9980	9980	9980	0
630	20231102	092100	7165510	9980	9990	9990	9980	67
631	20231102	092000	6496840	9990	9990	9990	9990	0
632	20231102	091900	6496840	9990	10000	10000	9990	200
633	20231102	091800	4497840	10010	10020	10020	10010	155
634	20231102	091700	2945450	10050	10050	10050	10050	0
635	20231102	091600	2945450	10050	10050	10050	10050	7
636	20231102	091500	2875100	10050	10050	10050	10050	3
637	20231102	091400	2844950	10010	10010	10010	10010	29
638	20231102	091300	2554660	10000	10000	10000	10000	0
639	20231102	091200	2554660	10000	10000	10000	10000	0
640	20231102	091100	2554660	10000	10000	10000	10000	0
641	20231102	091000	2554660	10000	10000	10000	10000	0
642	20231102	090900	2554660	10000	10000	10000	10000	1
643	20231102	090800	2544660	10070	10070	10070	10070	0
644	20231102	090700	2544660	10070	10070	10070	10070	0
645	20231102	090600	2544660	10070	10070	10070	10070	0
646	20231102	090500	2544660	10070	10070	10070	10070	0
647	20231102	090400	2544660	10070	10070	10070	10070	0
648	20231102	090300	2544660	10070	10070	10070	10070	7
649	20231102	090200	2474170	10070	10070	10070	10070	10
650	20231102	090100	2373470	10020	10020	10020	10020	0
651	20231102	090000	2373470	10020	10020	10030	10010	237