KissMeData/100030/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	200400	52874890	16040	16040	16040	16040	125
3	20231106	200300	52874890	16040	16040	16040	16040	0
4	20231106	200200	52874890	16040	16040	16040	16040	0
5	20231106	200100	52874890	16040	16040	16040	16040	0
6	20231106	200000	52874890	16040	16040	16040	16040	0
7	20231106	195900	52874890	16040	16040	16040	16040	0
8	20231106	195800	52874890	16040	16040	16040	16040	0
9	20231106	195700	52874890	16040	16040	16040	16040	0
10	20231106	195600	52874890	16040	16040	16040	16040	0
11	20231106	195500	52874890	16040	16040	16040	16040	0
12	20231106	195400	52874890	16040	16040	16040	16040	0
13	20231106	195300	52874890	16040	16040	16040	16040	0
14	20231106	195200	52874890	16040	16040	16040	16040	0
15	20231106	195100	52874890	16040	16040	16040	16040	0
16	20231106	195000	52874890	16040	16040	16040	16040	0
17	20231106	194900	52874890	16040	16040	16040	16040	0
18	20231106	194800	52874890	16040	16040	16040	16040	0
19	20231106	194700	52874890	16040	16040	16040	16040	0
20	20231106	194600	52874890	16040	16040	16040	16040	0
21	20231106	194500	52874890	16040	16040	16040	16040	0
22	20231106	194400	52874890	16040	16040	16040	16040	0
23	20231106	194300	52874890	16040	16040	16040	16040	0
24	20231106	194200	52874890	16040	16040	16040	16040	0
25	20231106	194100	52874890	16040	16040	16040	16040	0
26	20231106	194000	52874890	16040	16040	16040	16040	0
27	20231106	193900	52874890	16040	16040	16040	16040	0
28	20231106	193800	52874890	16040	16040	16040	16040	0
29	20231106	193700	52874890	16040	16040	16040	16040	0
30	20231106	193600	52874890	16040	16040	16040	16040	0
31	20231106	193500	52874890	16040	16040	16040	16040	0
32	20231106	193400	52874890	16040	16040	16040	16040	125
33	20231106	193300	52874890	16040	16040	16040	16040	0
34	20231106	193200	52874890	16040	16040	16040	16040	0
35	20231106	193100	52874890	16040	16040	16040	16040	0
36	20231106	193000	52874890	16040	16040	16040	16040	0
37	20231106	192900	52874890	16040	16040	16040	16040	0
38	20231106	192800	52874890	16040	16040	16040	16040	0
39	20231106	192700	52874890	16040	16040	16040	16040	0
40	20231106	192600	52874890	16040	16040	16040	16040	0
41	20231106	192500	52874890	16040	16040	16040	16040	0
42	20231106	192400	52874890	16040	16040	16040	16040	0
43	20231106	192300	52874890	16040	16040	16040	16040	0
44	20231106	192200	52874890	16040	16040	16040	16040	0
45	20231106	192100	52874890	16040	16040	16040	16040	0
46	20231106	192000	52874890	16040	16040	16040	16040	0
47	20231106	191900	52874890	16040	16040	16040	16040	0
48	20231106	191800	52874890	16040	16040	16040	16040	0
49	20231106	191700	52874890	16040	16040	16040	16040	0
50	20231106	191600	52874890	16040	16040	16040	16040	0
51	20231106	191500	52874890	16040	16040	16040	16040	0
52	20231106	191400	52874890	16040	16040	16040	16040	0
53	20231106	191300	52874890	16040	16040	16040	16040	0
54	20231106	191200	52874890	16040	16040	16040	16040	0
55	20231106	191100	52874890	16040	16040	16040	16040	0
56	20231106	191000	52874890	16040	16040	16040	16040	0
57	20231106	190900	52874890	16040	16040	16040	16040	0
58	20231106	190800	52874890	16040	16040	16040	16040	0
59	20231106	190700	52874890	16040	16040	16040	16040	0
60	20231106	190600	52874890	16040	16040	16040	16040	0
61	20231106	190500	52874890	16040	16040	16040	16040	0
62	20231106	190400	52874890	16040	16040	16040	16040	125
63	20231106	190300	52874890	16040	16040	16040	16040	0
64	20231106	190200	52874890	16040	16040	16040	16040	0
65	20231106	190100	52874890	16040	16040	16040	16040	0
66	20231106	190000	52874890	16040	16040	16040	16040	0
67	20231106	185900	52874890	16040	16040	16040	16040	0
68	20231106	185800	52874890	16040	16040	16040	16040	0
69	20231106	185700	52874890	16040	16040	16040	16040	0
70	20231106	185600	52874890	16040	16040	16040	16040	0
71	20231106	185500	52874890	16040	16040	16040	16040	0
72	20231106	185400	52874890	16040	16040	16040	16040	0
73	20231106	185300	52874890	16040	16040	16040	16040	0
74	20231106	185200	52874890	16040	16040	16040	16040	0
75	20231106	185100	52874890	16040	16040	16040	16040	0
76	20231106	185000	52874890	16040	16040	16040	16040	0
77	20231106	184900	52874890	16040	16040	16040	16040	0
78	20231106	184800	52874890	16040	16040	16040	16040	0
79	20231106	184700	52874890	16040	16040	16040	16040	0
80	20231106	184600	52874890	16040	16040	16040	16040	0
81	20231106	184500	52874890	16040	16040	16040	16040	0
82	20231106	184400	52874890	16040	16040	16040	16040	0
83	20231106	184300	52874890	16040	16040	16040	16040	0
84	20231106	184200	52874890	16040	16040	16040	16040	0
85	20231106	184100	52874890	16040	16040	16040	16040	0
86	20231106	184000	52874890	16040	16040	16040	16040	0
87	20231106	183900	52874890	16040	16040	16040	16040	0
88	20231106	183800	52874890	16040	16040	16040	16040	0
89	20231106	183700	52874890	16040	16040	16040	16040	0
90	20231106	183600	52874890	16040	16040	16040	16040	0
91	20231106	183500	52874890	16040	16040	16040	16040	0
92	20231106	183400	52874890	16040	16040	16040	16040	125
93	20231106	183300	52874890	16040	16040	16040	16040	0
94	20231106	183200	52874890	16040	16040	16040	16040	0
95	20231106	183100	52874890	16040	16040	16040	16040	0
96	20231106	183000	52874890	16040	16040	16040	16040	0
97	20231106	182900	52874890	16040	16040	16040	16040	0
98	20231106	182800	52874890	16040	16040	16040	16040	0
99	20231106	182700	52874890	16040	16040	16040	16040	0
100	20231106	182600	52874890	16040	16040	16040	16040	0
101	20231106	182500	52874890	16040	16040	16040	16040	0
102	20231106	182400	52874890	16040	16040	16040	16040	0
103	20231106	182300	52874890	16040	16040	16040	16040	0
104	20231106	182200	52874890	16040	16040	16040	16040	0
105	20231106	182100	52874890	16040	16040	16040	16040	0
106	20231106	182000	52874890	16040	16040	16040	16040	0
107	20231106	181900	52874890	16040	16040	16040	16040	0
108	20231106	181800	52874890	16040	16040	16040	16040	0
109	20231106	181700	52874890	16040	16040	16040	16040	0
110	20231106	181600	52874890	16040	16040	16040	16040	0
111	20231106	181500	52874890	16040	16040	16040	16040	0
112	20231106	181400	52874890	16040	16040	16040	16040	0
113	20231106	181300	52874890	16040	16040	16040	16040	0
114	20231106	181200	52874890	16040	16040	16040	16040	0
115	20231106	181100	52874890	16040	16040	16040	16040	0
116	20231106	181000	52874890	16040	16040	16040	16040	0
117	20231106	180900	52874890	16040	16040	16040	16040	0
118	20231106	180800	52874890	16040	16040	16040	16040	0
119	20231106	180700	52874890	16040	16040	16040	16040	0
120	20231106	180600	52874890	16040	16040	16040	16040	0
121	20231106	180500	52874890	16040	16040	16040	16040	0
122	20231106	180400	52874890	16040	16040	16040	16040	125
123	20231106	180300	52874890	16040	16040	16040	16040	0
124	20231106	180200	52874890	16040	16040	16040	16040	0
125	20231106	180100	52874890	16040	16040	16040	16040	0
126	20231106	180000	52874890	16040	16040	16040	16040	0
127	20231106	175900	52874890	16040	16040	16040	16040	0
128	20231106	175800	52874890	16040	16040	16040	16040	0
129	20231106	175700	52874890	16040	16040	16040	16040	0
130	20231106	175600	52874890	16040	16040	16040	16040	0
131	20231106	175500	52874890	16040	16040	16040	16040	0
132	20231106	175400	52874890	16040	16040	16040	16040	0
133	20231106	175300	52874890	16040	16040	16040	16040	0
134	20231106	175200	52874890	16040	16040	16040	16040	0
135	20231106	175100	52874890	16040	16040	16040	16040	0
136	20231106	175000	52874890	16040	16040	16040	16040	0
137	20231106	174900	52874890	16040	16040	16040	16040	0
138	20231106	174800	52874890	16040	16040	16040	16040	0
139	20231106	174700	52874890	16040	16040	16040	16040	0
140	20231106	174600	52874890	16040	16040	16040	16040	0
141	20231106	174500	52874890	16040	16040	16040	16040	0
142	20231106	174400	52874890	16040	16040	16040	16040	0
143	20231106	174300	52874890	16040	16040	16040	16040	0
144	20231106	174200	52874890	16040	16040	16040	16040	0
145	20231106	174100	52874890	16040	16040	16040	16040	0
146	20231106	174000	52874890	16040	16040	16040	16040	0
147	20231106	173900	52874890	16040	16040	16040	16040	0
148	20231106	173800	52874890	16040	16040	16040	16040	0
149	20231106	173700	52874890	16040	16040	16040	16040	0
150	20231106	173600	52874890	16040	16040	16040	16040	0
151	20231106	173500	52874890	16040	16040	16040	16040	0
152	20231106	173400	52874890	16040	16040	16040	16040	125
153	20231106	173300	52874890	16040	16040	16040	16040	0
154	20231106	173200	52874890	16040	16040	16040	16040	0
155	20231106	173100	52874890	16040	16040	16040	16040	0
156	20231106	173000	52874890	16040	16040	16040	16040	0
157	20231106	172900	52874890	16040	16040	16040	16040	0
158	20231106	172800	52874890	16040	16040	16040	16040	0
159	20231106	172700	52874890	16040	16040	16040	16040	0
160	20231106	172600	52874890	16040	16040	16040	16040	0
161	20231106	172500	52874890	16040	16040	16040	16040	0
162	20231106	172400	52874890	16040	16040	16040	16040	0
163	20231106	172300	52874890	16040	16040	16040	16040	0
164	20231106	172200	52874890	16040	16040	16040	16040	0
165	20231106	172100	52874890	16040	16040	16040	16040	0
166	20231106	172000	52874890	16040	16040	16040	16040	0
167	20231106	171900	52874890	16040	16040	16040	16040	0
168	20231106	171800	52874890	16040	16040	16040	16040	0
169	20231106	171700	52874890	16040	16040	16040	16040	0
170	20231106	171600	52874890	16040	16040	16040	16040	0
171	20231106	171500	52874890	16040	16040	16040	16040	0
172	20231106	171400	52874890	16040	16040	16040	16040	0
173	20231106	171300	52874890	16040	16040	16040	16040	0
174	20231106	171200	52874890	16040	16040	16040	16040	0
175	20231106	171100	52874890	16040	16040	16040	16040	0
176	20231106	171000	52874890	16040	16040	16040	16040	0
177	20231106	170900	52874890	16040	16040	16040	16040	0
178	20231106	170800	52874890	16040	16040	16040	16040	0
179	20231106	170700	52874890	16040	16040	16040	16040	0
180	20231106	170600	52874890	16040	16040	16040	16040	0
181	20231106	170500	52874890	16040	16040	16040	16040	0
182	20231106	170400	52874890	16040	16040	16040	16040	125
183	20231106	170300	52874890	16040	16040	16040	16040	0
184	20231106	170200	52874890	16040	16040	16040	16040	0
185	20231106	170100	52874890	16040	16040	16040	16040	0
186	20231106	170000	52874890	16040	16040	16040	16040	0
187	20231106	165900	52874890	16040	16040	16040	16040	0
188	20231106	165800	52874890	16040	16040	16040	16040	0
189	20231106	165700	52874890	16040	16040	16040	16040	0
190	20231106	165600	52874890	16040	16040	16040	16040	0
191	20231106	165500	52874890	16040	16040	16040	16040	0
192	20231106	165400	52874890	16040	16040	16040	16040	0
193	20231106	165300	52874890	16040	16040	16040	16040	0
194	20231106	165200	52874890	16040	16040	16040	16040	0
195	20231106	165100	52874890	16040	16040	16040	16040	0
196	20231106	165000	52874890	16040	16040	16040	16040	0
197	20231106	164900	52874890	16040	16040	16040	16040	0
198	20231106	164800	52874890	16040	16040	16040	16040	0
199	20231106	164700	52874890	16040	16040	16040	16040	0
200	20231106	164600	52874890	16040	16040	16040	16040	0
201	20231106	164500	52874890	16040	16040	16040	16040	0
202	20231106	164400	52874890	16040	16040	16040	16040	0
203	20231106	164300	52874890	16040	16040	16040	16040	0
204	20231106	164200	52874890	16040	16040	16040	16040	0
205	20231106	164100	52874890	16040	16040	16040	16040	0
206	20231106	164000	52874890	16040	16040	16040	16040	0
207	20231106	163900	52874890	16040	16040	16040	16040	0
208	20231106	163800	52874890	16040	16040	16040	16040	0
209	20231106	163700	52874890	16040	16040	16040	16040	0
210	20231106	163600	52874890	16040	16040	16040	16040	0
211	20231106	163500	52874890	16040	16040	16040	16040	0
212	20231106	163400	52874890	16040	16040	16040	16040	125
213	20231106	163300	52874890	16040	16040	16040	16040	0
214	20231106	163200	52874890	16040	16040	16040	16040	0
215	20231106	163100	52874890	16040	16040	16040	16040	0
216	20231106	163000	52874890	16040	16040	16040	16040	0
217	20231106	162900	52874890	16040	16040	16040	16040	0
218	20231106	162800	52874890	16040	16040	16040	16040	0
219	20231106	162700	52874890	16040	16040	16040	16040	0
220	20231106	162600	52874890	16040	16040	16040	16040	0
221	20231106	162500	52874890	16040	16040	16040	16040	0
222	20231106	162400	52874890	16040	16040	16040	16040	0
223	20231106	162300	52874890	16040	16040	16040	16040	0
224	20231106	162200	52874890	16040	16040	16040	16040	0
225	20231106	162100	52874890	16040	16040	16040	16040	0
226	20231106	162000	52874890	16040	16040	16040	16040	0
227	20231106	161900	52874890	16040	16040	16040	16040	0
228	20231106	161800	52874890	16040	16040	16040	16040	0
229	20231106	161700	52874890	16040	16040	16040	16040	0
230	20231106	161600	52874890	16040	16040	16040	16040	0
231	20231106	161500	52874890	16040	16040	16040	16040	0
232	20231106	161400	52874890	16040	16040	16040	16040	0
233	20231106	161300	52874890	16040	16040	16040	16040	0
234	20231106	161200	52874890	16040	16040	16040	16040	0
235	20231106	161100	52874890	16040	16040	16040	16040	0
236	20231106	161000	52874890	16040	16040	16040	16040	0
237	20231106	160900	52874890	16040	16040	16040	16040	0
238	20231106	160800	52874890	16040	16040	16040	16040	0
239	20231106	160700	52874890	16040	16040	16040	16040	0
240	20231106	160600	52874890	16040	16040	16040	16040	0
241	20231106	160500	52874890	16040	16040	16040	16040	0
242	20231106	160400	52874890	16040	16040	16040	16040	125
243	20231106	160300	52874890	16040	16040	16040	16040	0
244	20231106	160200	52874890	16040	16040	16040	16040	0
245	20231106	160100	52874890	16040	16040	16040	16040	0
246	20231106	160000	52874890	16040	16040	16040	16040	0
247	20231106	155900	52874890	16040	16040	16040	16040	0
248	20231106	155800	52874890	16040	16040	16040	16040	0
249	20231106	155700	52874890	16040	16040	16040	16040	0
250	20231106	155600	52874890	16040	16040	16040	16040	0
251	20231106	155500	52874890	16040	16040	16040	16040	0
252	20231106	155400	52874890	16040	16040	16040	16040	0
253	20231106	155300	52874890	16040	16040	16040	16040	0
254	20231106	155200	52874890	16040	16040	16040	16040	0
255	20231106	155100	52874890	16040	16040	16040	16040	0
256	20231106	155000	52874890	16040	16040	16040	16040	0
257	20231106	154900	52874890	16040	16040	16040	16040	0
258	20231106	154800	52874890	16040	16040	16040	16040	0
259	20231106	154700	52874890	16040	16040	16040	16040	0
260	20231106	154600	52874890	16040	16040	16040	16040	0
261	20231106	154500	52874890	16040	16040	16040	16040	0
262	20231106	154400	52874890	16040	16040	16040	16040	0
263	20231106	154300	52874890	16040	16040	16040	16040	0
264	20231106	154200	52874890	16040	16040	16040	16040	0
265	20231106	154100	52874890	16040	16040	16040	16040	0
266	20231106	154000	52874890	16040	16040	16040	16040	0
267	20231106	153900	52874890	16040	16040	16040	16040	0
268	20231106	153800	52874890	16040	16040	16040	16040	0
269	20231106	153700	52874890	16040	16040	16040	16040	0
270	20231106	153600	52874890	16040	16040	16040	16040	0
271	20231106	153500	52874890	16040	16040	16040	16040	0
272	20231106	153400	52874890	16040	16040	16040	16040	125
273	20231106	153300	52874890	16040	16040	16040	16040	0
274	20231106	153200	52874890	16040	16040	16040	16040	0
275	20231106	153100	52874890	16040	16040	16040	16040	0
276	20231106	153000	52874890	16040	16040	16040	16040	125
277	20231106	152900	50869890	16060	16060	16060	16060	0
278	20231106	152800	50869890	16060	16060	16060	16060	0
279	20231106	152700	50869890	16060	16060	16060	16060	0
280	20231106	152600	50869890	16060	16060	16060	16060	0
281	20231106	152500	50869890	16060	16060	16060	16060	0
282	20231106	152400	50869890	16060	16060	16060	16060	0
283	20231106	152300	50869890	16060	16060	16060	16060	0
284	20231106	152200	50869890	16060	16060	16060	16060	0
285	20231106	152100	50869890	16060	16060	16060	16060	0
286	20231106	152000	50869890	16060	16060	16060	16060	0
287	20231106	151900	50869890	16060	15980	16060	15980	174
288	20231106	151800	48086910	15980	15970	15980	15970	2
289	20231106	151700	48054960	15970	15930	15970	15870	207
290	20231106	151600	44753930	15930	15920	15930	15920	419
291	20231106	151500	38079700	15890	15890	15890	15890	14
292	20231106	151400	37857240	15920	15920	15920	15920	0
293	20231106	151300	37857240	15920	15920	15920	15920	0
294	20231106	151200	37857240	15920	15920	15920	15920	0
295	20231106	151100	37857240	15920	15920	15920	15920	6
296	20231106	151000	37761720	15920	15920	15920	15920	0
297	20231106	150900	37761720	15920	15920	15920	15920	1
298	20231106	150800	37745800	15890	15890	15890	15890	0
299	20231106	150700	37745800	15890	15890	15890	15890	0
300	20231106	150600	37745800	15890	15890	15890	15890	0
301	20231106	150500	37745800	15890	15890	15890	15890	0
302	20231106	150400	37745800	15890	15890	15890	15890	5
303	20231106	150300	37666350	15930	15930	15930	15930	0
304	20231106	150200	37666350	15930	15930	15930	15930	0
305	20231106	150100	37666350	15930	15930	15930	15930	0
306	20231106	150000	37666350	15930	15890	15930	15890	3
307	20231106	145900	37618600	15930	15930	15930	15930	0
308	20231106	145800	37618600	15930	15890	15930	15890	7
309	20231106	145700	37507330	15930	15890	15930	15890	2
310	20231106	145600	37475510	15920	15920	15920	15920	50
311	20231106	145500	36679510	15930	15930	15930	15930	0
312	20231106	145400	36679510	15930	15930	15930	15930	0
313	20231106	145300	36679510	15930	15930	15930	15930	0
314	20231106	145200	36679510	15930	15920	15930	15920	397
315	20231106	145100	30358770	15930	15930	15930	15930	0
316	20231106	145000	30358770	15930	15930	15930	15930	0
317	20231106	144900	30358770	15930	15930	15930	15930	0
318	20231106	144800	30358770	15930	15930	15930	15930	0
319	20231106	144700	30358770	15930	15930	15930	15930	0
320	20231106	144600	30358770	15930	15930	15930	15930	0
321	20231106	144500	30358770	15930	15930	15930	15930	0
322	20231106	144400	30358770	15930	15930	15930	15930	0
323	20231106	144300	30358770	15930	15930	15930	15930	0
324	20231106	144200	30358770	15930	15930	15930	15930	0
325	20231106	144100	30358770	15930	15930	15930	15930	0
326	20231106	144000	30358770	15930	15930	15930	15930	0
327	20231106	143900	30358770	15930	15930	15930	15930	0
328	20231106	143800	30358770	15930	15930	15930	15930	0
329	20231106	143700	30358770	15930	15930	15930	15930	0
330	20231106	143600	30358770	15930	15930	15930	15930	0
331	20231106	143500	30358770	15930	15930	15930	15930	2
332	20231106	143400	30326910	15920	15920	15920	15920	2
333	20231106	143300	30295070	15920	15920	15920	15920	0
334	20231106	143200	30295070	15920	15920	15920	15920	0
335	20231106	143100	30295070	15920	15920	15920	15920	0
336	20231106	143000	30295070	15920	15920	15920	15920	0
337	20231106	142900	30295070	15920	15920	15920	15920	0
338	20231106	142800	30295070	15920	15920	15920	15920	0
339	20231106	142700	30295070	15920	15920	15920	15920	0
340	20231106	142600	30295070	15920	15920	15920	15920	0
341	20231106	142500	30295070	15920	15920	15920	15920	0
342	20231106	142400	30295070	15920	15920	15920	15920	6
343	20231106	142300	30199550	15920	15920	15920	15920	1
344	20231106	142200	30183630	15870	15870	15870	15870	0
345	20231106	142100	30183630	15870	15870	15870	15870	0
346	20231106	142000	30183630	15870	15870	15870	15870	0
347	20231106	141900	30183630	15870	15870	15870	15870	0
348	20231106	141800	30183630	15870	15870	15870	15870	0
349	20231106	141700	30183630	15870	15870	15870	15870	9
350	20231106	141600	30040800	15920	15920	15920	15920	0
351	20231106	141500	30040800	15920	15920	15920	15920	0
352	20231106	141400	30040800	15920	15920	15920	15920	0
353	20231106	141300	30040800	15920	15920	15920	15920	2
354	20231106	141200	30008960	15920	15920	15920	15920	0
355	20231106	141100	30008960	15920	15920	15920	15920	0
356	20231106	141000	30008960	15920	15920	15920	15920	0
357	20231106	140900	30008960	15920	15920	15920	15920	2
358	20231106	140800	29977120	15920	15920	15920	15920	0
359	20231106	140700	29977120	15920	15920	15920	15920	0
360	20231106	140600	29977120	15920	15920	15920	15920	0
361	20231106	140500	29977120	15920	15920	15920	15920	0
362	20231106	140400	29977120	15920	15920	15920	15920	0
363	20231106	140300	29977120	15920	15920	15920	15920	0
364	20231106	140200	29977120	15920	15920	15920	15920	0
365	20231106	140100	29977120	15920	15920	15920	15920	0
366	20231106	140000	29977120	15920	15920	15920	15920	0
367	20231106	135900	29977120	15920	15920	15920	15920	0
368	20231106	135800	29977120	15920	15920	15920	15920	0
369	20231106	135700	29977120	15920	15920	15920	15920	0
370	20231106	135600	29977120	15920	15920	15920	15920	0
371	20231106	135500	29977120	15920	15920	15920	15920	0
372	20231106	135400	29977120	15920	15920	15920	15920	0
373	20231106	135300	29977120	15920	15920	15920	15920	0
374	20231106	135200	29977120	15920	15920	15920	15920	0
375	20231106	135100	29977120	15920	15920	15920	15920	73
376	20231106	135000	28814960	15920	15920	15920	15920	0
377	20231106	134900	28814960	15920	15920	15920	15920	0
378	20231106	134800	28814960	15920	15920	15920	15920	0
379	20231106	134700	28814960	15920	15920	15920	15920	0
380	20231106	134600	28814960	15920	15920	15920	15920	0
381	20231106	134500	28814960	15920	15920	15920	15920	0
382	20231106	134400	28814960	15920	15920	15920	15920	0
383	20231106	134300	28814960	15920	15920	15920	15920	0
384	20231106	134200	28814960	15920	15920	15920	15920	3
385	20231106	134100	28767200	15920	15920	15920	15920	0
386	20231106	134000	28767200	15920	15920	15920	15920	3
387	20231106	133900	28719440	15910	15910	15910	15910	0
388	20231106	133800	28719440	15910	15910	15910	15910	0
389	20231106	133700	28719440	15910	15910	15910	15910	0
390	20231106	133600	28719440	15910	15910	15910	15910	0
391	20231106	133500	28719440	15910	15910	15910	15910	0
392	20231106	133400	28719440	15910	15910	15910	15910	0
393	20231106	133300	28719440	15910	15910	15910	15910	2
394	20231106	133200	28687620	15920	15920	15920	15920	0
395	20231106	133100	28687620	15920	15920	15920	15920	0
396	20231106	133000	28687620	15920	15920	15920	15920	0
397	20231106	132900	28687620	15920	15920	15920	15920	0
398	20231106	132800	28687620	15920	15920	15920	15920	0
399	20231106	132700	28687620	15920	15920	15920	15920	0
400	20231106	132600	28687620	15920	15920	15920	15920	0
401	20231106	132500	28687620	15920	15920	15920	15920	0
402	20231106	132400	28687620	15920	15920	15920	15920	0
403	20231106	132300	28687620	15920	15910	15920	15910	2
404	20231106	132200	28655790	15910	15910	15910	15910	0
405	20231106	132100	28655790	15910	15910	15910	15910	12
406	20231106	132000	28464870	15900	15900	15900	15900	11
407	20231106	131900	28289970	15900	15900	15900	15900	0
408	20231106	131800	28289970	15900	15900	15900	15900	0
409	20231106	131700	28289970	15900	15900	15900	15900	0
410	20231106	131600	28289970	15900	15900	15900	15900	1
411	20231106	131500	28274070	15870	15870	15870	15870	104
412	20231106	131400	26623590	15870	15870	15870	15870	10
413	20231106	131300	26464890	15870	15870	15870	15870	0
414	20231106	131200	26464890	15870	15870	15870	15870	0
415	20231106	131100	26464890	15870	15870	15870	15870	10
416	20231106	131000	26306190	15920	15920	15920	15920	0
417	20231106	130900	26306190	15920	15920	15920	15920	0
418	20231106	130800	26306190	15920	15920	15920	15920	0
419	20231106	130700	26306190	15920	15920	15920	15920	0
420	20231106	130600	26306190	15920	15920	15920	15920	0
421	20231106	130500	26306190	15920	15920	15920	15920	1
422	20231106	130400	26290270	15920	15920	15920	15920	0
423	20231106	130300	26290270	15920	15920	15920	15920	0
424	20231106	130200	26290270	15920	15920	15920	15920	0
425	20231106	130100	26290270	15920	15920	15920	15920	0
426	20231106	130000	26290270	15920	15910	15920	15910	15
427	20231106	125900	26051610	15870	15870	15870	15870	15
428	20231106	125800	25813560	15930	15930	15930	15930	0
429	20231106	125700	25813560	15930	15930	15930	15930	0
430	20231106	125600	25813560	15930	15930	15930	15930	0
431	20231106	125500	25813560	15930	15930	15930	15930	1
432	20231106	125400	25797630	15870	15850	15870	15850	226
433	20231106	125300	22213290	15840	15840	15840	15840	0
434	20231106	125200	22213290	15840	15840	15840	15840	0
435	20231106	125100	22213290	15840	15840	15840	15840	0
436	20231106	125000	22213290	15840	15800	15840	15800	35
437	20231106	124900	21659490	15850	15850	15850	15850	0
438	20231106	124800	21659490	15850	15850	15850	15850	0
439	20231106	124700	21659490	15850	15810	15850	15800	268
440	20231106	124600	17424670	15810	15810	15810	15810	0
441	20231106	124500	17424670	15810	15810	15810	15810	10
442	20231106	124400	17266570	15840	15840	15840	15840	0
443	20231106	124300	17266570	15840	15840	15840	15840	1
444	20231106	124200	17250730	15800	15800	15800	15800	0
445	20231106	124100	17250730	15800	15800	15810	15800	192
446	20231106	124000	14216340	15800	15800	15800	15800	6
447	20231106	123900	14121540	15800	15800	15800	15800	0
448	20231106	123800	14121540	15800	15800	15800	15800	0
449	20231106	123700	14121540	15800	15800	15800	15800	0
450	20231106	123600	14121540	15800	15800	15800	15800	0
451	20231106	123500	14121540	15800	15800	15800	15800	0
452	20231106	123400	14121540	15800	15800	15800	15800	1
453	20231106	123300	14105740	15750	15750	15750	15750	0
454	20231106	123200	14105740	15750	15750	15750	15750	0
455	20231106	123100	14105740	15750	15750	15750	15750	0
456	20231106	123000	14105740	15750	15750	15750	15750	0
457	20231106	122900	14105740	15750	15750	15750	15750	0
458	20231106	122800	14105740	15750	15750	15750	15750	0
459	20231106	122700	14105740	15750	15750	15750	15750	8
460	20231106	122600	13979740	15670	15670	15670	15670	0
461	20231106	122500	13979740	15670	15670	15670	15670	0
462	20231106	122400	13979740	15670	15670	15670	15670	0
463	20231106	122300	13979740	15670	15670	15670	15670	0
464	20231106	122200	13979740	15670	15670	15670	15670	0
465	20231106	122100	13979740	15670	15690	15690	15670	67
466	20231106	122000	12928790	15800	15800	15800	15800	0
467	20231106	121900	12928790	15800	15800	15800	15800	0
468	20231106	121800	12928790	15800	15800	15800	15800	0
469	20231106	121700	12928790	15800	15800	15800	15800	0
470	20231106	121600	12928790	15800	15800	15800	15800	0
471	20231106	121500	12928790	15800	15800	15800	15800	0
472	20231106	121400	12928790	15800	15800	15800	15800	0
473	20231106	121300	12928790	15800	15800	15800	15800	0
474	20231106	121200	12928790	15800	15800	15800	15800	0
475	20231106	121100	12928790	15800	15690	15800	15690	4
476	20231106	121000	12865820	15710	15790	15790	15710	14
477	20231106	120900	12645080	15790	15790	15790	15790	26
478	20231106	120800	12234540	15790	15790	15790	15790	0
479	20231106	120700	12234540	15790	15720	15790	15720	126
480	20231106	120600	10245200	15710	15710	15710	15710	0
481	20231106	120500	10245200	15710	15710	15710	15710	0
482	20231106	120400	10245200	15710	15710	15710	15710	0
483	20231106	120300	10245200	15710	15710	15710	15710	0
484	20231106	120200	10245200	15710	15710	15710	15710	0
485	20231106	120100	10245200	15710	15710	15710	15710	60
486	20231106	120000	9302600	15720	15720	15720	15720	0
487	20231106	115900	9302600	15720	15720	15720	15720	0
488	20231106	115800	9302600	15720	15720	15720	15720	0
489	20231106	115700	9302600	15720	15720	15720	15720	0
490	20231106	115600	9302600	15720	15720	15720	15720	0
491	20231106	115500	9302600	15720	15720	15720	15720	1
492	20231106	115400	9286880	15760	15760	15760	15760	0
493	20231106	115300	9286880	15760	15760	15760	15760	0
494	20231106	115200	9286880	15760	15760	15760	15760	0
495	20231106	115100	9286880	15760	15760	15760	15760	0
496	20231106	115000	9286880	15760	15760	15760	15760	0
497	20231106	114900	9286880	15760	15760	15760	15760	0
498	20231106	114800	9286880	15760	15760	15760	15760	0
499	20231106	114700	9286880	15760	15760	15760	15760	0
500	20231106	114600	9286880	15760	15760	15760	15760	0
501	20231106	114500	9286880	15760	15760	15760	15760	0
502	20231106	114400	9286880	15760	15760	15760	15760	0
503	20231106	114300	9286880	15760	15760	15760	15760	0
504	20231106	114200	9286880	15760	15760	15760	15760	0
505	20231106	114100	9286880	15760	15760	15760	15760	0
506	20231106	114000	9286880	15760	15760	15760	15760	0
507	20231106	113900	9286880	15760	15760	15760	15760	0
508	20231106	113800	9286880	15760	15760	15760	15760	0
509	20231106	113700	9286880	15760	15760	15760	15760	0
510	20231106	113600	9286880	15760	15760	15760	15760	0
511	20231106	113500	9286880	15760	15760	15760	15760	0
512	20231106	113400	9286880	15760	15760	15760	15760	0
513	20231106	113300	9286880	15760	15760	15760	15760	0
514	20231106	113200	9286880	15760	15780	15780	15760	3
515	20231106	113100	9239560	15790	15790	15790	15790	0
516	20231106	113000	9239560	15790	15790	15790	15790	0
517	20231106	112900	9239560	15790	15790	15790	15790	0
518	20231106	112800	9239560	15790	15790	15790	15790	0
519	20231106	112700	9239560	15790	15780	15790	15780	24
520	20231106	112600	8860780	15790	15790	15790	15790	0
521	20231106	112500	8860780	15790	15790	15790	15790	0
522	20231106	112400	8860780	15790	15790	15790	15790	0
523	20231106	112300	8860780	15790	15790	15790	15790	0
524	20231106	112200	8860780	15790	15790	15790	15790	0
525	20231106	112100	8860780	15790	15790	15790	15790	0
526	20231106	112000	8860780	15790	15790	15790	15790	0
527	20231106	111900	8860780	15790	15790	15790	15790	0
528	20231106	111800	8860780	15790	15790	15790	15790	0
529	20231106	111700	8860780	15790	15790	15790	15790	0
530	20231106	111600	8860780	15790	15790	15790	15790	1
531	20231106	111500	8844990	15800	15800	15800	15800	0
532	20231106	111400	8844990	15800	15790	15800	15790	10
533	20231106	111300	8687070	15790	15790	15790	15790	0
534	20231106	111200	8687070	15790	15790	15790	15790	0
535	20231106	111100	8687070	15790	15790	15790	15790	18
536	20231106	111000	8402850	15810	15810	15810	15810	0
537	20231106	110900	8402850	15810	15810	15810	15810	0
538	20231106	110800	8402850	15810	15810	15810	15810	0
539	20231106	110700	8402850	15810	15810	15810	15810	0
540	20231106	110600	8402850	15810	15810	15810	15810	0
541	20231106	110500	8402850	15810	15810	15810	15810	0
542	20231106	110400	8402850	15810	15810	15810	15810	0
543	20231106	110300	8402850	15810	15740	15810	15740	50
544	20231106	110200	7614290	15740	15740	15740	15740	0
545	20231106	110100	7614290	15740	15740	15740	15740	0
546	20231106	110000	7614290	15740	15740	15740	15740	0
547	20231106	105900	7614290	15740	15740	15740	15740	0
548	20231106	105800	7614290	15740	15740	15740	15740	0
549	20231106	105700	7614290	15740	15740	15740	15740	0
550	20231106	105600	7614290	15740	15740	15740	15740	0
551	20231106	105500	7614290	15740	15740	15740	15740	0
552	20231106	105400	7614290	15740	15740	15740	15740	0
553	20231106	105300	7614290	15740	15740	15740	15740	0
554	20231106	105200	7614290	15740	15740	15740	15740	0
555	20231106	105100	7614290	15740	15740	15740	15740	0
556	20231106	105000	7614290	15740	15740	15740	15740	0
557	20231106	104900	7614290	15740	15740	15740	15740	0
558	20231106	104800	7614290	15740	15740	15740	15740	0
559	20231106	104700	7614290	15740	15740	15740	15740	0
560	20231106	104600	7614290	15740	15740	15740	15740	0
561	20231106	104500	7614290	15740	15740	15740	15740	0
562	20231106	104400	7614290	15740	15740	15740	15740	0
563	20231106	104300	7614290	15740	15740	15740	15740	0
564	20231106	104200	7614290	15740	15740	15740	15740	0
565	20231106	104100	7614290	15740	15740	15740	15740	0
566	20231106	104000	7614290	15740	15740	15740	15740	0
567	20231106	103900	7614290	15740	15740	15740	15740	0
568	20231106	103800	7614290	15740	15740	15740	15740	0
569	20231106	103700	7614290	15740	15740	15740	15740	0
570	20231106	103600	7614290	15740	15740	15740	15740	0
571	20231106	103500	7614290	15740	15740	15740	15740	2
572	20231106	103400	7582810	15750	15750	15750	15750	0
573	20231106	103300	7582810	15750	15750	15750	15750	0
574	20231106	103200	7582810	15750	15750	15750	15750	0
575	20231106	103100	7582810	15750	15750	15750	15750	0
576	20231106	103000	7582810	15750	15750	15750	15750	0
577	20231106	102900	7582810	15750	15740	15750	15740	2
578	20231106	102800	7551320	15740	15740	15740	15740	0
579	20231106	102700	7551320	15740	15740	15740	15740	0
580	20231106	102600	7551320	15740	15740	15740	15740	0
581	20231106	102500	7551320	15740	15740	15740	15740	0
582	20231106	102400	7551320	15740	15740	15740	15740	0
583	20231106	102300	7551320	15740	15740	15740	15740	0
584	20231106	102200	7551320	15740	15740	15740	15740	0
585	20231106	102100	7551320	15740	15740	15740	15740	0
586	20231106	102000	7551320	15740	15740	15740	15740	0
587	20231106	101900	7551320	15740	15740	15740	15740	0
588	20231106	101800	7551320	15740	15740	15740	15740	0
589	20231106	101700	7551320	15740	15740	15740	15740	0
590	20231106	101600	7551320	15740	15730	15740	15730	15
591	20231106	101500	7315290	15750	15750	15750	15750	0
592	20231106	101400	7315290	15750	15750	15750	15750	0
593	20231106	101300	7315290	15750	15750	15750	15750	0
594	20231106	101200	7315290	15750	15750	15750	15750	0
595	20231106	101100	7315290	15750	15750	15750	15750	0
596	20231106	101000	7315290	15750	15750	15750	15750	0
597	20231106	100900	7315290	15750	15750	15750	15750	0
598	20231106	100800	7315290	15750	15750	15750	15750	0
599	20231106	100700	7315290	15750	15750	15750	15750	0
600	20231106	100600	7315290	15750	15750	15750	15750	0
601	20231106	100500	7315290	15750	15750	15750	15750	0
602	20231106	100400	7315290	15750	15750	15750	15750	0
603	20231106	100300	7315290	15750	15750	15750	15750	0
604	20231106	100200	7315290	15750	15750	15750	15750	0
605	20231106	100100	7315290	15750	15750	15750	15750	0
606	20231106	100000	7315290	15750	15750	15750	15750	1
607	20231106	095900	7299540	15750	15750	15750	15750	0
608	20231106	095800	7299540	15750	15750	15750	15750	0
609	20231106	095700	7299540	15750	15750	15750	15750	0
610	20231106	095600	7299540	15750	15750	15750	15750	0
611	20231106	095500	7299540	15750	15750	15750	15750	0
612	20231106	095400	7299540	15750	15750	15750	15750	0
613	20231106	095300	7299540	15750	15750	15750	15750	0
614	20231106	095200	7299540	15750	15750	15750	15750	0
615	20231106	095100	7299540	15750	15750	15750	15750	0
616	20231106	095000	7299540	15750	15750	15750	15750	0
617	20231106	094900	7299540	15750	15750	15750	15750	0
618	20231106	094800	7299540	15750	15750	15750	15750	0
619	20231106	094700	7299540	15750	15750	15750	15750	0
620	20231106	094600	7299540	15750	15750	15750	15750	0
621	20231106	094500	7299540	15750	15750	15750	15750	0
622	20231106	094400	7299540	15750	15750	15750	15750	0
623	20231106	094300	7299540	15750	15750	15750	15750	0
624	20231106	094200	7299540	15750	15750	15750	15750	10
625	20231106	094100	7142040	15780	15780	15780	15780	0
626	20231106	094000	7142040	15780	15780	15780	15780	0
627	20231106	093900	7142040	15780	15780	15780	15780	0
628	20231106	093800	7142040	15780	15780	15780	15780	0
629	20231106	093700	7142040	15780	15780	15780	15780	0
630	20231106	093600	7142040	15780	15780	15780	15780	0
631	20231106	093500	7142040	15780	15780	15780	15780	0
632	20231106	093400	7142040	15780	15760	15780	15760	11
633	20231106	093300	6968480	15800	15800	15800	15800	0
634	20231106	093200	6968480	15800	15800	15800	15800	0
635	20231106	093100	6968480	15800	15800	15800	15800	0
636	20231106	093000	6968480	15800	15800	15800	15800	0
637	20231106	092900	6968480	15800	15800	15800	15800	0
638	20231106	092800	6968480	15800	15800	15800	15800	0
639	20231106	092700	6968480	15800	15800	15800	15800	0
640	20231106	092600	6968480	15800	15800	15800	15800	0
641	20231106	092500	6968480	15800	15800	15800	15800	0
642	20231106	092400	6968480	15800	15800	15800	15800	0
643	20231106	092300	6968480	15800	15800	15800	15800	0
644	20231106	092200	6968480	15800	15800	15800	15800	0
645	20231106	092100	6968480	15800	15800	15800	15800	0
646	20231106	092000	6968480	15800	15800	15800	15800	0
647	20231106	091900	6968480	15800	15800	15800	15800	0
648	20231106	091800	6968480	15800	15800	15800	15800	0
649	20231106	091700	6968480	15800	15800	15800	15800	0
650	20231106	091600	6968480	15800	15800	15800	15800	0
651	20231106	091500	6968480	15800	15800	15800	15800	0
652	20231106	091400	6968480	15800	15680	15800	15680	100
653	20231106	091300	5395290	15660	15660	15660	15660	3
654	20231106	091200	5348310	15660	15650	15660	15650	27
655	20231106	091100	4925510	15650	15620	15650	15620	72
656	20231106	091000	3799570	15690	15690	15690	15690	0
657	20231106	090900	3799570	15690	15700	15700	15690	140
658	20231106	090800	1602820	15820	15820	15820	15820	0
659	20231106	090700	1602820	15820	15820	15820	15820	1
660	20231106	090600	1587000	15870	15870	15870	15870	0
661	20231106	090500	1587000	15870	15870	15870	15870	0
662	20231106	090400	1587000	15870	15870	15870	15870	0
663	20231106	090300	1587000	15870	15870	15870	15870	0
664	20231106	090200	1587000	15870	15870	15870	15870	0
665	20231106	090100	1587000	15870	15870	15870	15870	0
666	20231106	090000	1587000	15870	15870	15870	15870	100