KissMeData/034300/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	191600	28379030	12670	12670	12670	12670	86
3	20231101	191500	28379030	12670	12670	12670	12670	0
4	20231101	191400	28379030	12670	12670	12670	12670	0
5	20231101	191300	28379030	12670	12670	12670	12670	0
6	20231101	191200	28379030	12670	12670	12670	12670	0
7	20231101	191100	28379030	12670	12670	12670	12670	0
8	20231101	191000	28379030	12670	12670	12670	12670	0
9	20231101	190900	28379030	12670	12670	12670	12670	0
10	20231101	190800	28379030	12670	12670	12670	12670	0
11	20231101	190700	28379030	12670	12670	12670	12670	0
12	20231101	190600	28379030	12670	12670	12670	12670	0
13	20231101	190500	28379030	12670	12670	12670	12670	0
14	20231101	190400	28379030	12670	12670	12670	12670	0
15	20231101	190300	28379030	12670	12670	12670	12670	0
16	20231101	190200	28379030	12670	12670	12670	12670	0
17	20231101	190100	28379030	12670	12670	12670	12670	0
18	20231101	190000	28379030	12670	12670	12670	12670	0
19	20231101	185900	28379030	12670	12670	12670	12670	0
20	20231101	185800	28379030	12670	12670	12670	12670	0
21	20231101	185700	28379030	12670	12670	12670	12670	0
22	20231101	185600	28379030	12670	12670	12670	12670	0
23	20231101	185500	28379030	12670	12670	12670	12670	0
24	20231101	185400	28379030	12670	12670	12670	12670	0
25	20231101	185300	28379030	12670	12670	12670	12670	0
26	20231101	185200	28379030	12670	12670	12670	12670	0
27	20231101	185100	28379030	12670	12670	12670	12670	0
28	20231101	185000	28379030	12670	12670	12670	12670	0
29	20231101	184900	28379030	12670	12670	12670	12670	0
30	20231101	184800	28379030	12670	12670	12670	12670	0
31	20231101	184700	28379030	12670	12670	12670	12670	0
32	20231101	184600	28379030	12670	12670	12670	12670	86
33	20231101	184500	28379030	12670	12670	12670	12670	0
34	20231101	184400	28379030	12670	12670	12670	12670	0
35	20231101	184300	28379030	12670	12670	12670	12670	0
36	20231101	184200	28379030	12670	12670	12670	12670	0
37	20231101	184100	28379030	12670	12670	12670	12670	0
38	20231101	184000	28379030	12670	12670	12670	12670	0
39	20231101	183900	28379030	12670	12670	12670	12670	0
40	20231101	183800	28379030	12670	12670	12670	12670	0
41	20231101	183700	28379030	12670	12670	12670	12670	0
42	20231101	183600	28379030	12670	12670	12670	12670	0
43	20231101	183500	28379030	12670	12670	12670	12670	0
44	20231101	183400	28379030	12670	12670	12670	12670	0
45	20231101	183300	28379030	12670	12670	12670	12670	0
46	20231101	183200	28379030	12670	12670	12670	12670	0
47	20231101	183100	28379030	12670	12670	12670	12670	0
48	20231101	183000	28379030	12670	12670	12670	12670	0
49	20231101	182900	28379030	12670	12670	12670	12670	0
50	20231101	182800	28379030	12670	12670	12670	12670	0
51	20231101	182700	28379030	12670	12670	12670	12670	0
52	20231101	182600	28379030	12670	12670	12670	12670	0
53	20231101	182500	28379030	12670	12670	12670	12670	0
54	20231101	182400	28379030	12670	12670	12670	12670	0
55	20231101	182300	28379030	12670	12670	12670	12670	0
56	20231101	182200	28379030	12670	12670	12670	12670	0
57	20231101	182100	28379030	12670	12670	12670	12670	0
58	20231101	182000	28379030	12670	12670	12670	12670	0
59	20231101	181900	28379030	12670	12670	12670	12670	0
60	20231101	181800	28379030	12670	12670	12670	12670	0
61	20231101	181700	28379030	12670	12670	12670	12670	0
62	20231101	181600	28379030	12670	12670	12670	12670	86
63	20231101	181500	28379030	12670	12670	12670	12670	0
64	20231101	181400	28379030	12670	12670	12670	12670	0
65	20231101	181300	28379030	12670	12670	12670	12670	0
66	20231101	181200	28379030	12670	12670	12670	12670	0
67	20231101	181100	28379030	12670	12670	12670	12670	0
68	20231101	181000	28379030	12670	12670	12670	12670	0
69	20231101	180900	28379030	12670	12670	12670	12670	0
70	20231101	180800	28379030	12670	12670	12670	12670	0
71	20231101	180700	28379030	12670	12670	12670	12670	0
72	20231101	180600	28379030	12670	12670	12670	12670	0
73	20231101	180500	28379030	12670	12670	12670	12670	0
74	20231101	180400	28379030	12670	12670	12670	12670	0
75	20231101	180300	28379030	12670	12670	12670	12670	0
76	20231101	180200	28379030	12670	12670	12670	12670	0
77	20231101	180100	28379030	12670	12670	12670	12670	0
78	20231101	180000	28379030	12670	12670	12670	12670	0
79	20231101	175900	28379030	12670	12670	12670	12670	0
80	20231101	175800	28379030	12670	12670	12670	12670	0
81	20231101	175700	28379030	12670	12670	12670	12670	0
82	20231101	175600	28379030	12670	12670	12670	12670	0
83	20231101	175500	28379030	12670	12670	12670	12670	0
84	20231101	175400	28379030	12670	12670	12670	12670	0
85	20231101	175300	28379030	12670	12670	12670	12670	0
86	20231101	175200	28379030	12670	12670	12670	12670	0
87	20231101	175100	28379030	12670	12670	12670	12670	0
88	20231101	175000	28379030	12670	12670	12670	12670	0
89	20231101	174900	28379030	12670	12670	12670	12670	0
90	20231101	174800	28379030	12670	12670	12670	12670	0
91	20231101	174700	28379030	12670	12670	12670	12670	0
92	20231101	174600	28379030	12670	12670	12670	12670	86
93	20231101	174500	28379030	12670	12670	12670	12670	0
94	20231101	174400	28379030	12670	12670	12670	12670	0
95	20231101	174300	28379030	12670	12670	12670	12670	0
96	20231101	174200	28379030	12670	12670	12670	12670	0
97	20231101	174100	28379030	12670	12670	12670	12670	0
98	20231101	174000	28379030	12670	12670	12670	12670	0
99	20231101	173900	28379030	12670	12670	12670	12670	0
100	20231101	173800	28379030	12670	12670	12670	12670	0
101	20231101	173700	28379030	12670	12670	12670	12670	0
102	20231101	173600	28379030	12670	12670	12670	12670	0
103	20231101	173500	28379030	12670	12670	12670	12670	0
104	20231101	173400	28379030	12670	12670	12670	12670	0
105	20231101	173300	28379030	12670	12670	12670	12670	0
106	20231101	173200	28379030	12670	12670	12670	12670	0
107	20231101	173100	28379030	12670	12670	12670	12670	0
108	20231101	173000	28379030	12670	12670	12670	12670	0
109	20231101	172900	28379030	12670	12670	12670	12670	0
110	20231101	172800	28379030	12670	12670	12670	12670	0
111	20231101	172700	28379030	12670	12670	12670	12670	0
112	20231101	172600	28379030	12670	12670	12670	12670	0
113	20231101	172500	28379030	12670	12670	12670	12670	0
114	20231101	172400	28379030	12670	12670	12670	12670	0
115	20231101	172300	28379030	12670	12670	12670	12670	0
116	20231101	172200	28379030	12670	12670	12670	12670	0
117	20231101	172100	28379030	12670	12670	12670	12670	0
118	20231101	172000	28379030	12670	12670	12670	12670	0
119	20231101	171900	28379030	12670	12670	12670	12670	0
120	20231101	171800	28379030	12670	12670	12670	12670	0
121	20231101	171700	28379030	12670	12670	12670	12670	0
122	20231101	171600	28379030	12670	12670	12670	12670	86
123	20231101	171500	28379030	12670	12670	12670	12670	0
124	20231101	171400	28379030	12670	12670	12670	12670	0
125	20231101	171300	28379030	12670	12670	12670	12670	0
126	20231101	171200	28379030	12670	12670	12670	12670	0
127	20231101	171100	28379030	12670	12670	12670	12670	0
128	20231101	171000	28379030	12670	12670	12670	12670	0
129	20231101	170900	28379030	12670	12670	12670	12670	0
130	20231101	170800	28379030	12670	12670	12670	12670	0
131	20231101	170700	28379030	12670	12670	12670	12670	0
132	20231101	170600	28379030	12670	12670	12670	12670	0
133	20231101	170500	28379030	12670	12670	12670	12670	0
134	20231101	170400	28379030	12670	12670	12670	12670	0
135	20231101	170300	28379030	12670	12670	12670	12670	0
136	20231101	170200	28379030	12670	12670	12670	12670	0
137	20231101	170100	28379030	12670	12670	12670	12670	0
138	20231101	170000	28379030	12670	12670	12670	12670	0
139	20231101	165900	28379030	12670	12670	12670	12670	0
140	20231101	165800	28379030	12670	12670	12670	12670	0
141	20231101	165700	28379030	12670	12670	12670	12670	0
142	20231101	165600	28379030	12670	12670	12670	12670	0
143	20231101	165500	28379030	12670	12670	12670	12670	0
144	20231101	165400	28379030	12670	12670	12670	12670	0
145	20231101	165300	28379030	12670	12670	12670	12670	0
146	20231101	165200	28379030	12670	12670	12670	12670	0
147	20231101	165100	28379030	12670	12670	12670	12670	0
148	20231101	165000	28379030	12670	12670	12670	12670	0
149	20231101	164900	28379030	12670	12670	12670	12670	0
150	20231101	164800	28379030	12670	12670	12670	12670	0
151	20231101	164700	28379030	12670	12670	12670	12670	0
152	20231101	164600	28379030	12670	12670	12670	12670	86
153	20231101	164500	28379030	12670	12670	12670	12670	0
154	20231101	164400	28379030	12670	12670	12670	12670	0
155	20231101	164300	28379030	12670	12670	12670	12670	0
156	20231101	164200	28379030	12670	12670	12670	12670	0
157	20231101	164100	28379030	12670	12670	12670	12670	0
158	20231101	164000	28379030	12670	12670	12670	12670	0
159	20231101	163900	28379030	12670	12670	12670	12670	0
160	20231101	163800	28379030	12670	12670	12670	12670	0
161	20231101	163700	28379030	12670	12670	12670	12670	0
162	20231101	163600	28379030	12670	12670	12670	12670	0
163	20231101	163500	28379030	12670	12670	12670	12670	0
164	20231101	163400	28379030	12670	12670	12670	12670	0
165	20231101	163300	28379030	12670	12670	12670	12670	0
166	20231101	163200	28379030	12670	12670	12670	12670	0
167	20231101	163100	28379030	12670	12670	12670	12670	0
168	20231101	163000	28379030	12670	12670	12670	12670	0
169	20231101	162900	28379030	12670	12670	12670	12670	0
170	20231101	162800	28379030	12670	12670	12670	12670	0
171	20231101	162700	28379030	12670	12670	12670	12670	0
172	20231101	162600	28379030	12670	12670	12670	12670	0
173	20231101	162500	28379030	12670	12670	12670	12670	0
174	20231101	162400	28379030	12670	12670	12670	12670	0
175	20231101	162300	28379030	12670	12670	12670	12670	0
176	20231101	162200	28379030	12670	12670	12670	12670	0
177	20231101	162100	28379030	12670	12670	12670	12670	0
178	20231101	162000	28379030	12670	12670	12670	12670	0
179	20231101	161900	28379030	12670	12670	12670	12670	0
180	20231101	161800	28379030	12670	12670	12670	12670	0
181	20231101	161700	28379030	12670	12670	12670	12670	0
182	20231101	161600	28379030	12670	12670	12670	12670	86
183	20231101	161500	28379030	12670	12670	12670	12670	0
184	20231101	161400	28379030	12670	12670	12670	12670	0
185	20231101	161300	28379030	12670	12670	12670	12670	0
186	20231101	161200	28379030	12670	12670	12670	12670	0
187	20231101	161100	28379030	12670	12670	12670	12670	0
188	20231101	161000	28379030	12670	12670	12670	12670	0
189	20231101	160900	28379030	12670	12670	12670	12670	0
190	20231101	160800	28379030	12670	12670	12670	12670	0
191	20231101	160700	28379030	12670	12670	12670	12670	0
192	20231101	160600	28379030	12670	12670	12670	12670	0
193	20231101	160500	28379030	12670	12670	12670	12670	0
194	20231101	160400	28379030	12670	12670	12670	12670	0
195	20231101	160300	28379030	12670	12670	12670	12670	0
196	20231101	160200	28379030	12670	12670	12670	12670	0
197	20231101	160100	28379030	12670	12670	12670	12670	0
198	20231101	160000	28379030	12670	12670	12670	12670	0
199	20231101	155900	28379030	12670	12670	12670	12670	0
200	20231101	155800	28379030	12670	12670	12670	12670	0
201	20231101	155700	28379030	12670	12670	12670	12670	0
202	20231101	155600	28379030	12670	12670	12670	12670	0
203	20231101	155500	28379030	12670	12670	12670	12670	0
204	20231101	155400	28379030	12670	12670	12670	12670	0
205	20231101	155300	28379030	12670	12670	12670	12670	0
206	20231101	155200	28379030	12670	12670	12670	12670	0
207	20231101	155100	28379030	12670	12670	12670	12670	0
208	20231101	155000	28379030	12670	12670	12670	12670	0
209	20231101	154900	28379030	12670	12670	12670	12670	0
210	20231101	154800	28379030	12670	12670	12670	12670	0
211	20231101	154700	28379030	12670	12670	12670	12670	0
212	20231101	154600	28379030	12670	12670	12670	12670	86
213	20231101	154500	28379030	12670	12670	12670	12670	0
214	20231101	154400	28379030	12670	12670	12670	12670	0
215	20231101	154300	28379030	12670	12670	12670	12670	0
216	20231101	154200	28379030	12670	12670	12670	12670	0
217	20231101	154100	28379030	12670	12670	12670	12670	0
218	20231101	154000	28379030	12670	12670	12670	12670	0
219	20231101	153900	28379030	12670	12670	12670	12670	0
220	20231101	153800	28379030	12670	12670	12670	12670	0
221	20231101	153700	28379030	12670	12670	12670	12670	0
222	20231101	153600	28379030	12670	12670	12670	12670	0
223	20231101	153500	28379030	12670	12670	12670	12670	0
224	20231101	153400	28379030	12670	12670	12670	12670	0
225	20231101	153300	28379030	12670	12670	12670	12670	0
226	20231101	153200	28379030	12670	12670	12670	12670	0
227	20231101	153100	28379030	12670	12670	12670	12670	0
228	20231101	153000	28379030	12670	12670	12670	12670	86
229	20231101	152900	27289410	12640	12640	12640	12640	0
230	20231101	152800	27289410	12640	12640	12640	12640	0
231	20231101	152700	27289410	12640	12640	12640	12640	0
232	20231101	152600	27289410	12640	12640	12640	12640	0
233	20231101	152500	27289410	12640	12640	12640	12640	0
234	20231101	152400	27289410	12640	12640	12640	12640	0
235	20231101	152300	27289410	12640	12640	12640	12640	0
236	20231101	152200	27289410	12640	12640	12640	12640	0
237	20231101	152100	27289410	12640	12640	12640	12640	0
238	20231101	152000	27289410	12640	12640	12640	12640	0
239	20231101	151900	27289410	12640	12640	12640	12640	2
240	20231101	151800	27264130	12650	12660	12660	12650	11
241	20231101	151700	27124970	12660	12650	12660	12650	102
242	20231101	151600	25834650	12650	12650	12650	12650	4
243	20231101	151500	25784050	12670	12670	12670	12670	0
244	20231101	151400	25784050	12670	12670	12670	12670	0
245	20231101	151300	25784050	12670	12670	12670	12670	2
246	20231101	151200	25758710	12670	12670	12670	12670	0
247	20231101	151100	25758710	12670	12670	12670	12670	33
248	20231101	151000	25340600	12680	12680	12680	12680	0
249	20231101	150900	25340600	12680	12680	12680	12680	0
250	20231101	150800	25340600	12680	12680	12680	12680	0
251	20231101	150700	25340600	12680	12680	12680	12680	0
252	20231101	150600	25340600	12680	12680	12680	12680	0
253	20231101	150500	25340600	12680	12680	12680	12680	0
254	20231101	150400	25340600	12680	12680	12680	12680	0
255	20231101	150300	25340600	12680	12680	12680	12680	0
256	20231101	150200	25340600	12680	12680	12680	12680	0
257	20231101	150100	25340600	12680	12680	12680	12680	0
258	20231101	150000	25340600	12680	12680	12680	12680	0
259	20231101	145900	25340600	12680	12680	12680	12680	0
260	20231101	145800	25340600	12680	12680	12680	12680	0
261	20231101	145700	25340600	12680	12680	12680	12680	0
262	20231101	145600	25340600	12680	12680	12680	12680	0
263	20231101	145500	25340600	12680	12680	12680	12680	0
264	20231101	145400	25340600	12680	12680	12680	12680	0
265	20231101	145300	25340600	12680	12680	12680	12680	0
266	20231101	145200	25340600	12680	12680	12680	12680	0
267	20231101	145100	25340600	12680	12680	12680	12680	10
268	20231101	145000	25213800	12670	12670	12670	12670	0
269	20231101	144900	25213800	12670	12670	12670	12670	200
270	20231101	144800	22679800	12670	12670	12670	12670	100
271	20231101	144700	21412800	12670	12670	12670	12670	2
272	20231101	144600	21387460	12670	12670	12670	12670	2
273	20231101	144500	21362120	12670	12660	12670	12660	11
274	20231101	144400	21222850	12670	12670	12670	12670	2
275	20231101	144300	21197510	12670	12670	12670	12670	0
276	20231101	144200	21197510	12670	12670	12670	12670	38
277	20231101	144100	20716050	12680	12680	12680	12680	0
278	20231101	144000	20716050	12680	12680	12680	12680	0
279	20231101	143900	20716050	12680	12680	12680	12680	0
280	20231101	143800	20716050	12680	12680	12680	12680	1
281	20231101	143700	20703370	12680	12680	12680	12680	1
282	20231101	143600	20690690	12680	12680	12680	12680	0
283	20231101	143500	20690690	12680	12680	12680	12680	0
284	20231101	143400	20690690	12680	12680	12680	12680	0
285	20231101	143300	20690690	12680	12680	12680	12680	0
286	20231101	143200	20690690	12680	12680	12680	12680	0
287	20231101	143100	20690690	12680	12680	12680	12680	0
288	20231101	143000	20690690	12680	12680	12680	12680	0
289	20231101	142900	20690690	12680	12680	12680	12680	0
290	20231101	142800	20690690	12680	12680	12680	12680	10
291	20231101	142700	20563890	12660	12660	12660	12660	0
292	20231101	142600	20563890	12660	12660	12660	12660	0
293	20231101	142500	20563890	12660	12660	12660	12660	0
294	20231101	142400	20563890	12660	12660	12660	12660	0
295	20231101	142300	20563890	12660	12660	12660	12660	0
296	20231101	142200	20563890	12660	12660	12660	12660	0
297	20231101	142100	20563890	12660	12660	12660	12660	1
298	20231101	142000	20551230	12670	12670	12670	12670	0
299	20231101	141900	20551230	12670	12670	12670	12670	0
300	20231101	141800	20551230	12670	12670	12670	12670	0
301	20231101	141700	20551230	12670	12670	12670	12670	0
302	20231101	141600	20551230	12670	12670	12670	12670	0
303	20231101	141500	20551230	12670	12670	12670	12670	0
304	20231101	141400	20551230	12670	12670	12670	12670	6
305	20231101	141300	20475210	12670	12670	12670	12670	0
306	20231101	141200	20475210	12670	12670	12670	12670	0
307	20231101	141100	20475210	12670	12670	12670	12670	0
308	20231101	141000	20475210	12670	12670	12670	12670	0
309	20231101	140900	20475210	12670	12670	12670	12670	0
310	20231101	140800	20475210	12670	12670	12670	12670	0
311	20231101	140700	20475210	12670	12670	12670	12670	0
312	20231101	140600	20475210	12670	12670	12670	12670	0
313	20231101	140500	20475210	12670	12670	12670	12670	1
314	20231101	140400	20462540	12670	12680	12680	12670	11
315	20231101	140300	20323160	12680	12680	12680	12680	0
316	20231101	140200	20323160	12680	12680	12680	12680	0
317	20231101	140100	20323160	12680	12680	12680	12680	0
318	20231101	140000	20323160	12680	12680	12680	12680	0
319	20231101	135900	20323160	12680	12680	12680	12680	0
320	20231101	135800	20323160	12680	12680	12680	12680	4
321	20231101	135700	20272440	12690	12690	12690	12690	0
322	20231101	135600	20272440	12690	12690	12690	12690	0
323	20231101	135500	20272440	12690	12690	12690	12690	0
324	20231101	135400	20272440	12690	12690	12690	12690	0
325	20231101	135300	20272440	12690	12690	12690	12690	0
326	20231101	135200	20272440	12690	12690	12690	12690	0
327	20231101	135100	20272440	12690	12690	12690	12690	0
328	20231101	135000	20272440	12690	12690	12690	12690	0
329	20231101	134900	20272440	12690	12690	12690	12690	0
330	20231101	134800	20272440	12690	12680	12690	12680	10
331	20231101	134700	20145570	12690	12690	12690	12690	0
332	20231101	134600	20145570	12690	12680	12690	12680	100
333	20231101	134500	18876580	12680	12680	12680	12680	0
334	20231101	134400	18876580	12680	12680	12680	12680	0
335	20231101	134300	18876580	12680	12680	12680	12680	0
336	20231101	134200	18876580	12680	12680	12680	12680	0
337	20231101	134100	18876580	12680	12680	12680	12680	11
338	20231101	134000	18737100	12680	12680	12680	12680	5
339	20231101	133900	18673700	12680	12680	12680	12680	5
340	20231101	133800	18610300	12680	12680	12680	12680	6
341	20231101	133700	18534220	12680	12680	12680	12680	0
342	20231101	133600	18534220	12680	12680	12680	12680	2
343	20231101	133500	18508860	12680	12680	12680	12680	0
344	20231101	133400	18508860	12680	12680	12680	12680	0
345	20231101	133300	18508860	12680	12680	12680	12680	0
346	20231101	133200	18508860	12680	12680	12680	12680	0
347	20231101	133100	18508860	12680	12680	12680	12680	0
348	20231101	133000	18508860	12680	12680	12680	12680	0
349	20231101	132900	18508860	12680	12680	12680	12680	0
350	20231101	132800	18508860	12680	12680	12680	12680	2
351	20231101	132700	18483500	12650	12650	12650	12650	0
352	20231101	132600	18483500	12650	12650	12650	12650	0
353	20231101	132500	18483500	12650	12650	12650	12650	2
354	20231101	132400	18458200	12600	12600	12600	12600	0
355	20231101	132300	18458200	12600	12600	12600	12600	0
356	20231101	132200	18458200	12600	12600	12600	12600	0
357	20231101	132100	18458200	12600	12600	12600	12600	98
358	20231101	132000	17223400	12600	12610	12610	12600	12
359	20231101	131900	17072190	12590	12590	12590	12590	0
360	20231101	131800	17072190	12590	12590	12590	12590	0
361	20231101	131700	17072190	12590	12620	12620	12590	5
362	20231101	131600	17009180	12690	12690	12690	12690	0
363	20231101	131500	17009180	12690	12690	12690	12690	0
364	20231101	131400	17009180	12690	12690	12690	12690	0
365	20231101	131300	17009180	12690	12690	12690	12690	0
366	20231101	131200	17009180	12690	12690	12690	12690	0
367	20231101	131100	17009180	12690	12690	12690	12690	0
368	20231101	131000	17009180	12690	12690	12690	12690	0
369	20231101	130900	17009180	12690	12690	12690	12690	0
370	20231101	130800	17009180	12690	12690	12690	12690	0
371	20231101	130700	17009180	12690	12690	12690	12690	0
372	20231101	130600	17009180	12690	12690	12690	12690	0
373	20231101	130500	17009180	12690	12690	12690	12690	0
374	20231101	130400	17009180	12690	12690	12690	12690	0
375	20231101	130300	17009180	12690	12690	12690	12690	0
376	20231101	130200	17009180	12690	12690	12690	12690	0
377	20231101	130100	17009180	12690	12690	12690	12690	0
378	20231101	130000	17009180	12690	12690	12690	12690	0
379	20231101	125900	17009180	12690	12690	12690	12690	0
380	20231101	125800	17009180	12690	12690	12690	12690	0
381	20231101	125700	17009180	12690	12690	12690	12690	0
382	20231101	125600	17009180	12690	12690	12690	12690	0
383	20231101	125500	17009180	12690	12690	12690	12690	0
384	20231101	125400	17009180	12690	12690	12690	12690	0
385	20231101	125300	17009180	12690	12690	12690	12690	0
386	20231101	125200	17009180	12690	12690	12690	12690	0
387	20231101	125100	17009180	12690	12690	12690	12690	0
388	20231101	125000	17009180	12690	12690	12690	12690	0
389	20231101	124900	17009180	12690	12690	12690	12690	0
390	20231101	124800	17009180	12690	12690	12690	12690	0
391	20231101	124700	17009180	12690	12690	12690	12690	0
392	20231101	124600	17009180	12690	12690	12690	12690	0
393	20231101	124500	17009180	12690	12690	12690	12690	0
394	20231101	124400	17009180	12690	12690	12690	12690	0
395	20231101	124300	17009180	12690	12680	12690	12680	4
396	20231101	124200	16958430	12690	12690	12690	12690	0
397	20231101	124100	16958430	12690	12690	12690	12690	0
398	20231101	124000	16958430	12690	12690	12690	12690	0
399	20231101	123900	16958430	12690	12690	12690	12690	0
400	20231101	123800	16958430	12690	12690	12690	12690	0
401	20231101	123700	16958430	12690	12690	12690	12690	0
402	20231101	123600	16958430	12690	12690	12690	12690	0
403	20231101	123500	16958430	12690	12690	12690	12690	0
404	20231101	123400	16958430	12690	12690	12690	12690	0
405	20231101	123300	16958430	12690	12690	12690	12690	0
406	20231101	123200	16958430	12690	12690	12690	12690	0
407	20231101	123100	16958430	12690	12690	12690	12690	0
408	20231101	123000	16958430	12690	12690	12690	12690	0
409	20231101	122900	16958430	12690	12690	12690	12690	0
410	20231101	122800	16958430	12690	12660	12690	12660	3
411	20231101	122700	16920420	12660	12660	12660	12660	10
412	20231101	122600	16793820	12660	12660	12660	12660	0
413	20231101	122500	16793820	12660	12660	12660	12660	0
414	20231101	122400	16793820	12660	12660	12660	12600	6
415	20231101	122300	16717980	12660	12660	12660	12660	0
416	20231101	122200	16717980	12660	12660	12660	12660	0
417	20231101	122100	16717980	12660	12660	12660	12660	0
418	20231101	122000	16717980	12660	12660	12660	12660	0
419	20231101	121900	16717980	12660	12660	12660	12660	0
420	20231101	121800	16717980	12660	12660	12660	12660	1
421	20231101	121700	16705320	12660	12660	12660	12660	0
422	20231101	121600	16705320	12660	12660	12660	12660	4
423	20231101	121500	16654680	12580	12580	12580	12580	1
424	20231101	121400	16642100	12560	12560	12560	12560	0
425	20231101	121300	16642100	12560	12560	12560	12560	0
426	20231101	121200	16642100	12560	12560	12560	12560	0
427	20231101	121100	16642100	12560	12560	12560	12560	0
428	20231101	121000	16642100	12560	12560	12560	12560	0
429	20231101	120900	16642100	12560	12560	12560	12560	0
430	20231101	120800	16642100	12560	12560	12560	12560	0
431	20231101	120700	16642100	12560	12560	12560	12560	0
432	20231101	120600	16642100	12560	12560	12560	12560	0
433	20231101	120500	16642100	12560	12560	12560	12560	0
434	20231101	120400	16642100	12560	12570	12570	12560	30
435	20231101	120300	16265160	12680	12680	12680	12680	0
436	20231101	120200	16265160	12680	12670	12680	12560	22
437	20231101	120100	15988350	12590	12640	12640	12590	46
438	20231101	120000	15408610	12680	12680	12680	12680	0
439	20231101	115900	15408610	12680	12680	12680	12680	0
440	20231101	115800	15408610	12680	12680	12680	12680	0
441	20231101	115700	15408610	12680	12680	12680	12680	0
442	20231101	115600	15408610	12680	12680	12680	12680	0
443	20231101	115500	15408610	12680	12640	12680	12640	3
444	20231101	115400	15370610	12680	12680	12680	12680	0
445	20231101	115300	15370610	12680	12680	12680	12680	0
446	20231101	115200	15370610	12680	12680	12680	12680	0
447	20231101	115100	15370610	12680	12680	12680	12680	0
448	20231101	115000	15370610	12680	12680	12680	12680	0
449	20231101	114900	15370610	12680	12680	12680	12680	0
450	20231101	114800	15370610	12680	12680	12680	12680	0
451	20231101	114700	15370610	12680	12680	12680	12680	0
452	20231101	114600	15370610	12680	12680	12680	12680	0
453	20231101	114500	15370610	12680	12680	12680	12680	0
454	20231101	114400	15370610	12680	12680	12680	12680	1
455	20231101	114300	15357930	12690	12690	12690	12690	0
456	20231101	114200	15357930	12690	12690	12690	12690	0
457	20231101	114100	15357930	12690	12690	12690	12690	0
458	20231101	114000	15357930	12690	12690	12690	12690	0
459	20231101	113900	15357930	12690	12690	12690	12690	0
460	20231101	113800	15357930	12690	12690	12690	12690	0
461	20231101	113700	15357930	12690	12690	12690	12690	0
462	20231101	113600	15357930	12690	12690	12690	12690	0
463	20231101	113500	15357930	12690	12690	12690	12690	0
464	20231101	113400	15357930	12690	12690	12690	12690	0
465	20231101	113300	15357930	12690	12690	12690	12690	0
466	20231101	113200	15357930	12690	12690	12690	12690	0
467	20231101	113100	15357930	12690	12690	12690	12690	0
468	20231101	113000	15357930	12690	12690	12690	12690	0
469	20231101	112900	15357930	12690	12690	12690	12690	0
470	20231101	112800	15357930	12690	12690	12690	12690	0
471	20231101	112700	15357930	12690	12690	12690	12690	0
472	20231101	112600	15357930	12690	12650	12690	12650	75
473	20231101	112500	14408550	12650	12650	12650	12650	0
474	20231101	112400	14408550	12650	12650	12650	12650	0
475	20231101	112300	14408550	12650	12650	12650	12650	0
476	20231101	112200	14408550	12650	12650	12650	12650	0
477	20231101	112100	14408550	12650	12650	12650	12650	0
478	20231101	112000	14408550	12650	12650	12650	12650	1
479	20231101	111900	14395900	12670	12670	12670	12670	0
480	20231101	111800	14395900	12670	12670	12670	12670	0
481	20231101	111700	14395900	12670	12670	12670	12670	0
482	20231101	111600	14395900	12670	12670	12670	12670	1
483	20231101	111500	14383230	12630	12630	12630	12630	0
484	20231101	111400	14383230	12630	12630	12630	12630	0
485	20231101	111300	14383230	12630	12630	12630	12630	0
486	20231101	111200	14383230	12630	12630	12630	12630	0
487	20231101	111100	14383230	12630	12630	12630	12630	0
488	20231101	111000	14383230	12630	12630	12630	12630	0
489	20231101	110900	14383230	12630	12630	12630	12630	0
490	20231101	110800	14383230	12630	12630	12630	12630	0
491	20231101	110700	14383230	12630	12630	12630	12630	0
492	20231101	110600	14383230	12630	12630	12630	12630	0
493	20231101	110500	14383230	12630	12630	12630	12630	0
494	20231101	110400	14383230	12630	12630	12630	12630	0
495	20231101	110300	14383230	12630	12630	12630	12630	0
496	20231101	110200	14383230	12630	12630	12630	12630	0
497	20231101	110100	14383230	12630	12630	12630	12630	0
498	20231101	110000	14383230	12630	12630	12630	12630	0
499	20231101	105900	14383230	12630	12640	12640	12600	110
500	20231101	105800	12995390	12680	12680	12680	12680	0
501	20231101	105700	12995390	12680	12680	12680	12680	0
502	20231101	105600	12995390	12680	12680	12680	12680	0
503	20231101	105500	12995390	12680	12680	12680	12680	5
504	20231101	105400	12931990	12640	12640	12640	12640	0
505	20231101	105300	12931990	12640	12640	12640	12640	0
506	20231101	105200	12931990	12640	12640	12640	12640	10
507	20231101	105100	12805590	12640	12640	12640	12640	4
508	20231101	105000	12755030	12620	12620	12620	12620	0
509	20231101	104900	12755030	12620	12620	12620	12620	0
510	20231101	104800	12755030	12620	12620	12620	12620	0
511	20231101	104700	12755030	12620	12620	12620	12620	0
512	20231101	104600	12755030	12620	12620	12620	12620	0
513	20231101	104500	12755030	12620	12620	12620	12620	0
514	20231101	104400	12755030	12620	12620	12620	12620	0
515	20231101	104300	12755030	12620	12620	12620	12620	0
516	20231101	104200	12755030	12620	12620	12620	12620	0
517	20231101	104100	12755030	12620	12620	12620	12620	0
518	20231101	104000	12755030	12620	12620	12620	12620	0
519	20231101	103900	12755030	12620	12620	12620	12620	0
520	20231101	103800	12755030	12620	12680	12680	12620	3
521	20231101	103700	12717050	12610	12620	12620	12610	12
522	20231101	103600	12565680	12640	12640	12640	12640	0
523	20231101	103500	12565680	12640	12640	12640	12640	1
524	20231101	103400	12553040	12680	12680	12680	12680	0
525	20231101	103300	12553040	12680	12680	12680	12680	2
526	20231101	103200	12527680	12670	12670	12670	12670	72
527	20231101	103100	11615440	12700	12700	12700	12700	4
528	20231101	103000	11564640	12700	12700	12700	12700	0
529	20231101	102900	11564640	12700	12720	12720	12700	80
530	20231101	102800	10548190	12730	12730	12730	12730	0
531	20231101	102700	10548190	12730	12730	12730	12730	0
532	20231101	102600	10548190	12730	12730	12730	12730	0
533	20231101	102500	10548190	12730	12730	12730	12730	1
534	20231101	102400	10535460	12730	12730	12730	12730	0
535	20231101	102300	10535460	12730	12730	12730	12730	0
536	20231101	102200	10535460	12730	12730	12730	12730	0
537	20231101	102100	10535460	12730	12730	12730	12730	0
538	20231101	102000	10535460	12730	12730	12730	12730	11
539	20231101	101900	10395430	12740	12740	12740	12740	0
540	20231101	101800	10395430	12740	12740	12740	12740	0
541	20231101	101700	10395430	12740	12740	12740	12740	0
542	20231101	101600	10395430	12740	12740	12740	12740	0
543	20231101	101500	10395430	12740	12740	12740	12740	0
544	20231101	101400	10395430	12740	12740	12740	12740	0
545	20231101	101300	10395430	12740	12740	12740	12740	0
546	20231101	101200	10395430	12740	12740	12740	12740	0
547	20231101	101100	10395430	12740	12740	12740	12740	5
548	20231101	101000	10331730	12750	12750	12750	12750	0
549	20231101	100900	10331730	12750	12750	12750	12750	0
550	20231101	100800	10331730	12750	12750	12750	12750	0
551	20231101	100700	10331730	12750	12750	12750	12750	0
552	20231101	100600	10331730	12750	12750	12750	12750	0
553	20231101	100500	10331730	12750	12750	12750	12750	0
554	20231101	100400	10331730	12750	12750	12750	12750	0
555	20231101	100300	10331730	12750	12750	12750	12750	0
556	20231101	100200	10331730	12750	12750	12750	12750	0
557	20231101	100100	10331730	12750	12750	12750	12750	0
558	20231101	100000	10331730	12750	12750	12750	12750	0
559	20231101	095900	10331730	12750	12750	12750	12750	0
560	20231101	095800	10331730	12750	12750	12750	12750	0
561	20231101	095700	10331730	12750	12750	12750	12750	0
562	20231101	095600	10331730	12750	12750	12750	12750	0
563	20231101	095500	10331730	12750	12750	12750	12750	9
564	20231101	095400	10216980	12760	12760	12760	12760	0
565	20231101	095300	10216980	12760	12760	12760	12760	0
566	20231101	095200	10216980	12760	12760	12760	12760	0
567	20231101	095100	10216980	12760	12760	12760	12760	0
568	20231101	095000	10216980	12760	12760	12760	12760	0
569	20231101	094900	10216980	12760	12760	12760	12760	0
570	20231101	094800	10216980	12760	12760	12760	12760	2
571	20231101	094700	10191460	12720	12720	12720	12720	0
572	20231101	094600	10191460	12720	12720	12720	12720	0
573	20231101	094500	10191460	12720	12740	12740	12720	23
574	20231101	094400	9898700	12750	12760	12760	12750	50
575	20231101	094300	9260800	12830	12830	12830	12830	3
576	20231101	094200	9222310	12830	12830	12830	12830	0
577	20231101	094100	9222310	12830	12830	12830	12830	0
578	20231101	094000	9222310	12830	12830	12830	12830	0
579	20231101	093900	9222310	12830	12830	12830	12830	0
580	20231101	093800	9222310	12830	12830	12830	12830	0
581	20231101	093700	9222310	12830	12830	12830	12830	0
582	20231101	093600	9222310	12830	12830	12830	12830	3
583	20231101	093500	9183820	12760	12760	12760	12760	0
584	20231101	093400	9183820	12760	12760	12760	12760	0
585	20231101	093300	9183820	12760	12760	12760	12760	0
586	20231101	093200	9183820	12760	12760	12760	12760	0
587	20231101	093100	9183820	12760	12760	12760	12760	0
588	20231101	093000	9183820	12760	12760	12760	12760	0
589	20231101	092900	9183820	12760	12760	12760	12760	0
590	20231101	092800	9183820	12760	12760	12760	12760	0
591	20231101	092700	9183820	12760	12750	12760	12750	313
592	20231101	092600	5192310	12750	12750	12750	12750	2
593	20231101	092500	5166810	12710	12710	12710	12710	0
594	20231101	092400	5166810	12710	12710	12710	12710	0
595	20231101	092300	5166810	12710	12710	12710	12710	0
596	20231101	092200	5166810	12710	12710	12710	12710	0
597	20231101	092100	5166810	12710	12710	12710	12710	0
598	20231101	092000	5166810	12710	12710	12710	12710	0
599	20231101	091900	5166810	12710	12710	12710	12710	5
600	20231101	091800	5103260	12710	12710	12710	12710	20
601	20231101	091700	4849060	12750	12750	12750	12750	0
602	20231101	091600	4849060	12750	12750	12750	12750	0
603	20231101	091500	4849060	12750	12750	12750	12750	0
604	20231101	091400	4849060	12750	12750	12750	12750	0
605	20231101	091300	4849060	12750	12750	12750	12750	0
606	20231101	091200	4849060	12750	12750	12750	12750	0
607	20231101	091100	4849060	12750	12740	12750	12730	21
608	20231101	091000	4581610	12750	12750	12750	12750	0
609	20231101	090900	4581610	12750	12750	12750	12750	10
610	20231101	090800	4454110	12700	12680	12700	12680	286
611	20231101	090700	823990	12680	12680	12680	12680	2
612	20231101	090600	798630	12670	12670	12670	12670	1
613	20231101	090500	785960	12680	12680	12680	12680	20
614	20231101	090400	532360	12670	12670	12670	12670	20
615	20231101	090300	278960	12680	12680	12680	12680	0
616	20231101	090200	278960	12680	12680	12680	12680	0
617	20231101	090100	278960	12680	12680	12680	12680	10
618	20231101	090000	152160	12680	12680	12680	12680	12