KissMeData/034300/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	191500	70906420	12970	12970	12970	12970	114
3	20231107	191400	70906420	12970	12970	12970	12970	0
4	20231107	191300	70906420	12970	12970	12970	12970	0
5	20231107	191200	70906420	12970	12970	12970	12970	0
6	20231107	191100	70906420	12970	12970	12970	12970	0
7	20231107	191000	70906420	12970	12970	12970	12970	0
8	20231107	190900	70906420	12970	12970	12970	12970	0
9	20231107	190800	70906420	12970	12970	12970	12970	0
10	20231107	190700	70906420	12970	12970	12970	12970	0
11	20231107	190600	70906420	12970	12970	12970	12970	0
12	20231107	190500	70906420	12970	12970	12970	12970	0
13	20231107	190400	70906420	12970	12970	12970	12970	0
14	20231107	190300	70906420	12970	12970	12970	12970	0
15	20231107	190200	70906420	12970	12970	12970	12970	0
16	20231107	190100	70906420	12970	12970	12970	12970	0
17	20231107	190000	70906420	12970	12970	12970	12970	0
18	20231107	185900	70906420	12970	12970	12970	12970	0
19	20231107	185800	70906420	12970	12970	12970	12970	0
20	20231107	185700	70906420	12970	12970	12970	12970	0
21	20231107	185600	70906420	12970	12970	12970	12970	0
22	20231107	185500	70906420	12970	12970	12970	12970	0
23	20231107	185400	70906420	12970	12970	12970	12970	0
24	20231107	185300	70906420	12970	12970	12970	12970	0
25	20231107	185200	70906420	12970	12970	12970	12970	0
26	20231107	185100	70906420	12970	12970	12970	12970	0
27	20231107	185000	70906420	12970	12970	12970	12970	0
28	20231107	184900	70906420	12970	12970	12970	12970	0
29	20231107	184800	70906420	12970	12970	12970	12970	0
30	20231107	184700	70906420	12970	12970	12970	12970	0
31	20231107	184600	70906420	12970	12970	12970	12970	0
32	20231107	184500	70906420	12970	12970	12970	12970	114
33	20231107	184400	70906420	12970	12970	12970	12970	0
34	20231107	184300	70906420	12970	12970	12970	12970	0
35	20231107	184200	70906420	12970	12970	12970	12970	0
36	20231107	184100	70906420	12970	12970	12970	12970	0
37	20231107	184000	70906420	12970	12970	12970	12970	0
38	20231107	183900	70906420	12970	12970	12970	12970	0
39	20231107	183800	70906420	12970	12970	12970	12970	0
40	20231107	183700	70906420	12970	12970	12970	12970	0
41	20231107	183600	70906420	12970	12970	12970	12970	0
42	20231107	183500	70906420	12970	12970	12970	12970	0
43	20231107	183400	70906420	12970	12970	12970	12970	0
44	20231107	183300	70906420	12970	12970	12970	12970	0
45	20231107	183200	70906420	12970	12970	12970	12970	0
46	20231107	183100	70906420	12970	12970	12970	12970	0
47	20231107	183000	70906420	12970	12970	12970	12970	0
48	20231107	182900	70906420	12970	12970	12970	12970	0
49	20231107	182800	70906420	12970	12970	12970	12970	0
50	20231107	182700	70906420	12970	12970	12970	12970	0
51	20231107	182600	70906420	12970	12970	12970	12970	0
52	20231107	182500	70906420	12970	12970	12970	12970	0
53	20231107	182400	70906420	12970	12970	12970	12970	0
54	20231107	182300	70906420	12970	12970	12970	12970	0
55	20231107	182200	70906420	12970	12970	12970	12970	0
56	20231107	182100	70906420	12970	12970	12970	12970	0
57	20231107	182000	70906420	12970	12970	12970	12970	0
58	20231107	181900	70906420	12970	12970	12970	12970	0
59	20231107	181800	70906420	12970	12970	12970	12970	0
60	20231107	181700	70906420	12970	12970	12970	12970	0
61	20231107	181600	70906420	12970	12970	12970	12970	0
62	20231107	181500	70906420	12970	12970	12970	12970	114
63	20231107	181400	70906420	12970	12970	12970	12970	0
64	20231107	181300	70906420	12970	12970	12970	12970	0
65	20231107	181200	70906420	12970	12970	12970	12970	0
66	20231107	181100	70906420	12970	12970	12970	12970	0
67	20231107	181000	70906420	12970	12970	12970	12970	0
68	20231107	180900	70906420	12970	12970	12970	12970	0
69	20231107	180800	70906420	12970	12970	12970	12970	0
70	20231107	180700	70906420	12970	12970	12970	12970	0
71	20231107	180600	70906420	12970	12970	12970	12970	0
72	20231107	180500	70906420	12970	12970	12970	12970	0
73	20231107	180400	70906420	12970	12970	12970	12970	0
74	20231107	180300	70906420	12970	12970	12970	12970	0
75	20231107	180200	70906420	12970	12970	12970	12970	0
76	20231107	180100	70906420	12970	12970	12970	12970	0
77	20231107	180000	70906420	12970	12970	12970	12970	0
78	20231107	175900	70906420	12970	12970	12970	12970	0
79	20231107	175800	70906420	12970	12970	12970	12970	0
80	20231107	175700	70906420	12970	12970	12970	12970	0
81	20231107	175600	70906420	12970	12970	12970	12970	0
82	20231107	175500	70906420	12970	12970	12970	12970	0
83	20231107	175400	70906420	12970	12970	12970	12970	0
84	20231107	175300	70906420	12970	12970	12970	12970	0
85	20231107	175200	70906420	12970	12970	12970	12970	0
86	20231107	175100	70906420	12970	12970	12970	12970	0
87	20231107	175000	70906420	12970	12970	12970	12970	0
88	20231107	174900	70906420	12970	12970	12970	12970	0
89	20231107	174800	70906420	12970	12970	12970	12970	0
90	20231107	174700	70906420	12970	12970	12970	12970	0
91	20231107	174600	70906420	12970	12970	12970	12970	0
92	20231107	174500	70906420	12970	12970	12970	12970	114
93	20231107	174400	70906420	12970	12970	12970	12970	0
94	20231107	174300	70906420	12970	12970	12970	12970	0
95	20231107	174200	70906420	12970	12970	12970	12970	0
96	20231107	174100	70906420	12970	12970	12970	12970	0
97	20231107	174000	70906420	12970	12970	12970	12970	0
98	20231107	173900	70906420	12970	12970	12970	12970	0
99	20231107	173800	70906420	12970	12970	12970	12970	0
100	20231107	173700	70906420	12970	12970	12970	12970	0
101	20231107	173600	70906420	12970	12970	12970	12970	0
102	20231107	173500	70906420	12970	12970	12970	12970	0
103	20231107	173400	70906420	12970	12970	12970	12970	0
104	20231107	173300	70906420	12970	12970	12970	12970	0
105	20231107	173200	70906420	12970	12970	12970	12970	0
106	20231107	173100	70906420	12970	12970	12970	12970	0
107	20231107	173000	70906420	12970	12970	12970	12970	0
108	20231107	172900	70906420	12970	12970	12970	12970	0
109	20231107	172800	70906420	12970	12970	12970	12970	0
110	20231107	172700	70906420	12970	12970	12970	12970	0
111	20231107	172600	70906420	12970	12970	12970	12970	0
112	20231107	172500	70906420	12970	12970	12970	12970	0
113	20231107	172400	70906420	12970	12970	12970	12970	0
114	20231107	172300	70906420	12970	12970	12970	12970	0
115	20231107	172200	70906420	12970	12970	12970	12970	0
116	20231107	172100	70906420	12970	12970	12970	12970	0
117	20231107	172000	70906420	12970	12970	12970	12970	0
118	20231107	171900	70906420	12970	12970	12970	12970	0
119	20231107	171800	70906420	12970	12970	12970	12970	0
120	20231107	171700	70906420	12970	12970	12970	12970	0
121	20231107	171600	70906420	12970	12970	12970	12970	0
122	20231107	171500	70906420	12970	12970	12970	12970	114
123	20231107	171400	70906420	12970	12970	12970	12970	0
124	20231107	171300	70906420	12970	12970	12970	12970	0
125	20231107	171200	70906420	12970	12970	12970	12970	0
126	20231107	171100	70906420	12970	12970	12970	12970	0
127	20231107	171000	70906420	12970	12970	12970	12970	0
128	20231107	170900	70906420	12970	12970	12970	12970	0
129	20231107	170800	70906420	12970	12970	12970	12970	0
130	20231107	170700	70906420	12970	12970	12970	12970	0
131	20231107	170600	70906420	12970	12970	12970	12970	0
132	20231107	170500	70906420	12970	12970	12970	12970	0
133	20231107	170400	70906420	12970	12970	12970	12970	0
134	20231107	170300	70906420	12970	12970	12970	12970	0
135	20231107	170200	70906420	12970	12970	12970	12970	0
136	20231107	170100	70906420	12970	12970	12970	12970	0
137	20231107	170000	70906420	12970	12970	12970	12970	0
138	20231107	165900	70906420	12970	12970	12970	12970	0
139	20231107	165800	70906420	12970	12970	12970	12970	0
140	20231107	165700	70906420	12970	12970	12970	12970	0
141	20231107	165600	70906420	12970	12970	12970	12970	0
142	20231107	165500	70906420	12970	12970	12970	12970	0
143	20231107	165400	70906420	12970	12970	12970	12970	0
144	20231107	165300	70906420	12970	12970	12970	12970	0
145	20231107	165200	70906420	12970	12970	12970	12970	0
146	20231107	165100	70906420	12970	12970	12970	12970	0
147	20231107	165000	70906420	12970	12970	12970	12970	0
148	20231107	164900	70906420	12970	12970	12970	12970	0
149	20231107	164800	70906420	12970	12970	12970	12970	0
150	20231107	164700	70906420	12970	12970	12970	12970	0
151	20231107	164600	70906420	12970	12970	12970	12970	0
152	20231107	164500	70906420	12970	12970	12970	12970	114
153	20231107	164400	70906420	12970	12970	12970	12970	0
154	20231107	164300	70906420	12970	12970	12970	12970	0
155	20231107	164200	70906420	12970	12970	12970	12970	0
156	20231107	164100	70906420	12970	12970	12970	12970	0
157	20231107	164000	70906420	12970	12970	12970	12970	0
158	20231107	163900	70906420	12970	12970	12970	12970	0
159	20231107	163800	70906420	12970	12970	12970	12970	0
160	20231107	163700	70906420	12970	12970	12970	12970	0
161	20231107	163600	70906420	12970	12970	12970	12970	0
162	20231107	163500	70906420	12970	12970	12970	12970	0
163	20231107	163400	70906420	12970	12970	12970	12970	0
164	20231107	163300	70906420	12970	12970	12970	12970	0
165	20231107	163200	70906420	12970	12970	12970	12970	0
166	20231107	163100	70906420	12970	12970	12970	12970	0
167	20231107	163000	70906420	12970	12970	12970	12970	0
168	20231107	162900	70906420	12970	12970	12970	12970	0
169	20231107	162800	70906420	12970	12970	12970	12970	0
170	20231107	162700	70906420	12970	12970	12970	12970	0
171	20231107	162600	70906420	12970	12970	12970	12970	0
172	20231107	162500	70906420	12970	12970	12970	12970	0
173	20231107	162400	70906420	12970	12970	12970	12970	0
174	20231107	162300	70906420	12970	12970	12970	12970	0
175	20231107	162200	70906420	12970	12970	12970	12970	0
176	20231107	162100	70906420	12970	12970	12970	12970	0
177	20231107	162000	70906420	12970	12970	12970	12970	0
178	20231107	161900	70906420	12970	12970	12970	12970	0
179	20231107	161800	70906420	12970	12970	12970	12970	0
180	20231107	161700	70906420	12970	12970	12970	12970	0
181	20231107	161600	70906420	12970	12970	12970	12970	0
182	20231107	161500	70906420	12970	12970	12970	12970	114
183	20231107	161400	70906420	12970	12970	12970	12970	0
184	20231107	161300	70906420	12970	12970	12970	12970	0
185	20231107	161200	70906420	12970	12970	12970	12970	0
186	20231107	161100	70906420	12970	12970	12970	12970	0
187	20231107	161000	70906420	12970	12970	12970	12970	0
188	20231107	160900	70906420	12970	12970	12970	12970	0
189	20231107	160800	70906420	12970	12970	12970	12970	0
190	20231107	160700	70906420	12970	12970	12970	12970	0
191	20231107	160600	70906420	12970	12970	12970	12970	0
192	20231107	160500	70906420	12970	12970	12970	12970	0
193	20231107	160400	70906420	12970	12970	12970	12970	0
194	20231107	160300	70906420	12970	12970	12970	12970	0
195	20231107	160200	70906420	12970	12970	12970	12970	0
196	20231107	160100	70906420	12970	12970	12970	12970	0
197	20231107	160000	70906420	12970	12970	12970	12970	0
198	20231107	155900	70906420	12970	12970	12970	12970	0
199	20231107	155800	70906420	12970	12970	12970	12970	0
200	20231107	155700	70906420	12970	12970	12970	12970	0
201	20231107	155600	70906420	12970	12970	12970	12970	0
202	20231107	155500	70906420	12970	12970	12970	12970	0
203	20231107	155400	70906420	12970	12970	12970	12970	0
204	20231107	155300	70906420	12970	12970	12970	12970	0
205	20231107	155200	70906420	12970	12970	12970	12970	0
206	20231107	155100	70906420	12970	12970	12970	12970	0
207	20231107	155000	70906420	12970	12970	12970	12970	0
208	20231107	154900	70906420	12970	12970	12970	12970	0
209	20231107	154800	70906420	12970	12970	12970	12970	0
210	20231107	154700	70906420	12970	12970	12970	12970	0
211	20231107	154600	70906420	12970	12970	12970	12970	0
212	20231107	154500	70906420	12970	12970	12970	12970	114
213	20231107	154400	70906420	12970	12970	12970	12970	0
214	20231107	154300	70906420	12970	12970	12970	12970	0
215	20231107	154200	70906420	12970	12970	12970	12970	0
216	20231107	154100	70906420	12970	12970	12970	12970	0
217	20231107	154000	70906420	12970	12970	12970	12970	0
218	20231107	153900	70906420	12970	12970	12970	12970	0
219	20231107	153800	70906420	12970	12970	12970	12970	0
220	20231107	153700	70906420	12970	12970	12970	12970	0
221	20231107	153600	70906420	12970	12970	12970	12970	0
222	20231107	153500	70906420	12970	12970	12970	12970	0
223	20231107	153400	70906420	12970	12970	12970	12970	0
224	20231107	153300	70906420	12970	12970	12970	12970	0
225	20231107	153200	70906420	12970	12970	12970	12970	0
226	20231107	153100	70906420	12970	12970	12970	12970	0
227	20231107	153000	70906420	12970	12970	12970	12970	114
228	20231107	152900	69427840	12970	12970	12970	12970	0
229	20231107	152800	69427840	12970	12970	12970	12970	0
230	20231107	152700	69427840	12970	12970	12970	12970	0
231	20231107	152600	69427840	12970	12970	12970	12970	0
232	20231107	152500	69427840	12970	12970	12970	12970	0
233	20231107	152400	69427840	12970	12970	12970	12970	0
234	20231107	152300	69427840	12970	12970	12970	12970	0
235	20231107	152200	69427840	12970	12970	12970	12970	0
236	20231107	152100	69427840	12970	12970	12970	12970	0
237	20231107	152000	69427840	12970	12970	12970	12970	0
238	20231107	151900	69427840	12970	12970	12970	12970	27
239	20231107	151800	69077650	12970	12970	12970	12970	0
240	20231107	151700	69077650	12970	12970	12970	12970	0
241	20231107	151600	69077650	12970	12970	12970	12970	0
242	20231107	151500	69077650	12970	12970	12970	12970	0
243	20231107	151400	69077650	12970	12970	12970	12970	0
244	20231107	151300	69077650	12970	12970	12970	12970	0
245	20231107	151200	69077650	12970	12970	12970	12970	0
246	20231107	151100	69077650	12970	12970	12970	12970	0
247	20231107	151000	69077650	12970	12970	12970	12970	0
248	20231107	150900	69077650	12970	12970	12970	12970	0
249	20231107	150800	69077650	12970	12970	12970	12970	0
250	20231107	150700	69077650	12970	12970	12970	12970	0
251	20231107	150600	69077650	12970	12970	12970	12970	0
252	20231107	150500	69077650	12970	12970	12970	12970	0
253	20231107	150400	69077650	12970	12970	12970	12970	0
254	20231107	150300	69077650	12970	12950	12970	12950	3
255	20231107	150200	69038770	12890	12890	12890	12890	0
256	20231107	150100	69038770	12890	12890	12890	12890	0
257	20231107	150000	69038770	12890	12890	12890	12890	20
258	20231107	145900	68780970	12890	12890	12890	12890	0
259	20231107	145800	68780970	12890	12890	12890	12890	0
260	20231107	145700	68780970	12890	12890	12890	12890	0
261	20231107	145600	68780970	12890	12890	12890	12890	0
262	20231107	145500	68780970	12890	12890	12890	12890	20
263	20231107	145400	68523170	12900	12900	12900	12900	173
264	20231107	145300	66291470	12900	12900	12900	12900	0
265	20231107	145200	66291470	12900	12900	12900	12900	0
266	20231107	145100	66291470	12900	12900	12900	12900	0
267	20231107	145000	66291470	12900	12900	12900	12900	0
268	20231107	144900	66291470	12900	12900	12900	12900	73
269	20231107	144800	65349770	12910	12910	12910	12910	0
270	20231107	144700	65349770	12910	12910	12910	12910	0
271	20231107	144600	65349770	12910	12910	12910	12910	100
272	20231107	144500	64058770	12910	12910	12910	12910	105
273	20231107	144400	62703220	12900	12900	12900	12900	0
274	20231107	144300	62703220	12900	12900	12900	12900	0
275	20231107	144200	62703220	12900	12900	12900	12900	0
276	20231107	144100	62703220	12900	12900	12900	12900	0
277	20231107	144000	62703220	12900	12900	12900	12900	0
278	20231107	143900	62703220	12900	12900	12900	12900	0
279	20231107	143800	62703220	12900	12900	12900	12900	0
280	20231107	143700	62703220	12900	12910	12910	12900	64
281	20231107	143600	61877220	12910	12910	12910	12910	0
282	20231107	143500	61877220	12910	12910	12910	12910	0
283	20231107	143400	61877220	12910	12910	12910	12910	1
284	20231107	143300	61864310	12900	12900	12900	12900	0
285	20231107	143200	61864310	12900	12900	12900	12900	0
286	20231107	143100	61864310	12900	12900	12900	12900	0
287	20231107	143000	61864310	12900	12900	12900	12900	0
288	20231107	142900	61864310	12900	12900	12900	12900	0
289	20231107	142800	61864310	12900	12900	12900	12900	10
290	20231107	142700	61735310	12910	12910	12910	12910	0
291	20231107	142600	61735310	12910	12910	12910	12910	0
292	20231107	142500	61735310	12910	12910	12910	12910	0
293	20231107	142400	61735310	12910	12910	12910	12910	35
294	20231107	142300	61283460	12910	12910	12910	12910	0
295	20231107	142200	61283460	12910	12910	12910	12910	0
296	20231107	142100	61283460	12910	12910	12910	12910	0
297	20231107	142000	61283460	12910	12910	12910	12910	0
298	20231107	141900	61283460	12910	12910	12910	12910	1
299	20231107	141800	61270550	12910	12910	12910	12910	0
300	20231107	141700	61270550	12910	12910	12910	12910	0
301	20231107	141600	61270550	12910	12910	12910	12910	0
302	20231107	141500	61270550	12910	12910	12910	12910	0
303	20231107	141400	61270550	12910	12910	12910	12910	0
304	20231107	141300	61270550	12910	12910	12910	12910	0
305	20231107	141200	61270550	12910	12910	12910	12910	0
306	20231107	141100	61270550	12910	12910	12910	12910	0
307	20231107	141000	61270550	12910	12910	12910	12910	0
308	20231107	140900	61270550	12910	12910	12910	12910	0
309	20231107	140800	61270550	12910	12910	12910	12910	0
310	20231107	140700	61270550	12910	12910	12910	12910	0
311	20231107	140600	61270550	12910	12910	12910	12910	0
312	20231107	140500	61270550	12910	12910	12910	12910	0
313	20231107	140400	61270550	12910	12910	12910	12910	0
314	20231107	140300	61270550	12910	12910	12910	12910	0
315	20231107	140200	61270550	12910	12910	12910	12910	1
316	20231107	140100	61257640	12910	12910	12910	12910	0
317	20231107	140000	61257640	12910	12910	12910	12910	0
318	20231107	135900	61257640	12910	12910	12910	12910	0
319	20231107	135800	61257640	12910	12910	12910	12910	1
320	20231107	135700	61244730	12910	12910	12910	12910	3
321	20231107	135600	61206000	12900	12900	12900	12900	0
322	20231107	135500	61206000	12900	12900	12900	12900	5
323	20231107	135400	61141500	12910	12910	12910	12910	0
324	20231107	135300	61141500	12910	12910	12910	12910	0
325	20231107	135200	61141500	12910	12910	12910	12910	0
326	20231107	135100	61141500	12910	12910	12910	12910	0
327	20231107	135000	61141500	12910	12910	12910	12910	0
328	20231107	134900	61141500	12910	12900	12910	12900	117
329	20231107	134800	59632100	12900	12900	12900	12900	100
330	20231107	134700	58342100	12900	12900	12900	12900	5
331	20231107	134600	58277600	12900	12900	12900	12900	3
332	20231107	134500	58238900	12900	12900	12900	12900	0
333	20231107	134400	58238900	12900	12900	12900	12900	0
334	20231107	134300	58238900	12900	12900	12900	12900	10
335	20231107	134200	58109900	12900	12900	12900	12900	0
336	20231107	134100	58109900	12900	12900	12900	12900	100
337	20231107	134000	56819900	12940	12940	12940	12940	0
338	20231107	133900	56819900	12940	12940	12940	12940	0
339	20231107	133800	56819900	12940	12940	12940	12940	0
340	20231107	133700	56819900	12940	12940	12940	12940	0
341	20231107	133600	56819900	12940	12940	12940	12940	5
342	20231107	133500	56755200	12940	12940	12940	12940	0
343	20231107	133400	56755200	12940	12940	12940	12940	0
344	20231107	133300	56755200	12940	12940	12940	12940	0
345	20231107	133200	56755200	12940	12940	12940	12940	0
346	20231107	133100	56755200	12940	12940	12940	12940	0
347	20231107	133000	56755200	12940	12940	12940	12940	0
348	20231107	132900	56755200	12940	12940	12940	12940	0
349	20231107	132800	56755200	12940	12940	12940	12940	0
350	20231107	132700	56755200	12940	12940	12940	12940	0
351	20231107	132600	56755200	12940	12940	12940	12940	0
352	20231107	132500	56755200	12940	12940	12940	12940	0
353	20231107	132400	56755200	12940	12940	12940	12940	0
354	20231107	132300	56755200	12940	12940	12940	12940	0
355	20231107	132200	56755200	12940	12940	12940	12940	0
356	20231107	132100	56755200	12940	12940	12940	12940	100
357	20231107	132000	55461200	12940	12940	12940	12940	5
358	20231107	131900	55396500	12940	12940	12940	12940	0
359	20231107	131800	55396500	12940	12940	12940	12940	0
360	20231107	131700	55396500	12940	12940	12940	12940	0
361	20231107	131600	55396500	12940	12940	12940	12940	0
362	20231107	131500	55396500	12940	12940	12940	12940	0
363	20231107	131400	55396500	12940	12940	12940	12940	0
364	20231107	131300	55396500	12940	12940	12940	12940	0
365	20231107	131200	55396500	12940	12940	12940	12940	0
366	20231107	131100	55396500	12940	12940	12940	12940	0
367	20231107	131000	55396500	12940	12940	12940	12940	0
368	20231107	130900	55396500	12940	12940	12940	12940	0
369	20231107	130800	55396500	12940	12940	12940	12940	0
370	20231107	130700	55396500	12940	12940	12940	12940	0
371	20231107	130600	55396500	12940	12940	12940	12940	100
372	20231107	130500	54102500	12970	12970	12970	12970	0
373	20231107	130400	54102500	12970	12970	12970	12970	0
374	20231107	130300	54102500	12970	12970	12970	12970	0
375	20231107	130200	54102500	12970	12970	12970	12970	0
376	20231107	130100	54102500	12970	12970	12970	12970	0
377	20231107	130000	54102500	12970	12970	12970	12970	0
378	20231107	125900	54102500	12970	12970	12970	12970	0
379	20231107	125800	54102500	12970	12970	12970	12970	0
380	20231107	125700	54102500	12970	12860	12970	12830	80
381	20231107	125600	53075180	12830	12830	12830	12830	0
382	20231107	125500	53075180	12830	12830	12830	12830	0
383	20231107	125400	53075180	12830	12830	12830	12830	0
384	20231107	125300	53075180	12830	12850	12850	12830	79
385	20231107	125200	52061040	12880	12890	12890	12880	35
386	20231107	125100	51610150	12900	12920	12920	12900	251
387	20231107	125000	48371750	12920	12920	12920	12920	0
388	20231107	124900	48371750	12920	12920	12920	12920	0
389	20231107	124800	48371750	12920	12920	12920	12920	0
390	20231107	124700	48371750	12920	12920	12920	12920	0
391	20231107	124600	48371750	12920	12920	12920	12920	0
392	20231107	124500	48371750	12920	12920	12920	12920	0
393	20231107	124400	48371750	12920	12920	12920	12920	0
394	20231107	124300	48371750	12920	12920	12920	12920	133
395	20231107	124200	46653390	12930	12930	12930	12930	0
396	20231107	124100	46653390	12930	12930	12930	12930	0
397	20231107	124000	46653390	12930	12930	12930	12930	0
398	20231107	123900	46653390	12930	12930	12930	12930	17
399	20231107	123800	46433580	12940	12940	12940	12940	0
400	20231107	123700	46433580	12940	12940	12940	12940	0
401	20231107	123600	46433580	12940	12940	12940	12940	5
402	20231107	123500	46368880	12940	12940	12940	12940	0
403	20231107	123400	46368880	12940	12940	12940	12940	0
404	20231107	123300	46368880	12940	12940	12940	12940	7
405	20231107	123200	46278300	12970	12970	12970	12970	0
406	20231107	123100	46278300	12970	12970	12970	12970	30
407	20231107	123000	45889200	12970	12970	12970	12970	30
408	20231107	122900	45500100	12970	12970	12970	12970	10
409	20231107	122800	45370400	12970	12970	12970	12970	0
410	20231107	122700	45370400	12970	12970	12970	12970	0
411	20231107	122600	45370400	12970	12970	12970	12970	5
412	20231107	122500	45305550	12930	12930	12930	12930	0
413	20231107	122400	45305550	12930	12930	12930	12930	10
414	20231107	122300	45176250	12970	12970	12970	12970	0
415	20231107	122200	45176250	12970	12970	12970	12970	0
416	20231107	122100	45176250	12970	12970	12970	12970	0
417	20231107	122000	45176250	12970	12970	12970	12970	0
418	20231107	121900	45176250	12970	12970	12970	12970	0
419	20231107	121800	45176250	12970	12970	12970	12970	0
420	20231107	121700	45176250	12970	12970	12970	12970	0
421	20231107	121600	45176250	12970	12970	12970	12970	0
422	20231107	121500	45176250	12970	12970	12970	12970	0
423	20231107	121400	45176250	12970	12970	12970	12970	0
424	20231107	121300	45176250	12970	12970	12970	12970	5
425	20231107	121200	45111400	12940	12940	12940	12940	0
426	20231107	121100	45111400	12940	12940	12940	12940	13
427	20231107	121000	44943180	12940	12940	12940	12940	0
428	20231107	120900	44943180	12940	12940	12940	12940	0
429	20231107	120800	44943180	12940	12940	12940	12940	0
430	20231107	120700	44943180	12940	12940	12940	12940	0
431	20231107	120600	44943180	12940	12940	12940	12940	0
432	20231107	120500	44943180	12940	12940	12940	12940	0
433	20231107	120400	44943180	12940	12940	12940	12940	294
434	20231107	120300	41138820	12940	12940	12940	12940	31
435	20231107	120200	40737680	12940	12940	12940	12940	0
436	20231107	120100	40737680	12940	12940	12940	12940	0
437	20231107	120000	40737680	12940	12950	12950	12940	26
438	20231107	115900	40401220	12940	12940	12940	12940	2
439	20231107	115800	40375340	12950	12950	12950	12950	20
440	20231107	115700	40116340	12950	12980	12980	12950	389
441	20231107	115600	35074400	12970	12970	12970	12970	0
442	20231107	115500	35074400	12970	12970	12970	12970	1
443	20231107	115400	35061430	12980	12980	12980	12980	0
444	20231107	115300	35061430	12980	12980	12980	12980	0
445	20231107	115200	35061430	12980	12980	12980	12980	0
446	20231107	115100	35061430	12980	12980	12980	12980	0
447	20231107	115000	35061430	12980	12980	12980	12980	0
448	20231107	114900	35061430	12980	12980	12980	12980	0
449	20231107	114800	35061430	12980	12980	12980	12980	0
450	20231107	114700	35061430	12980	12980	12980	12980	0
451	20231107	114600	35061430	12980	12980	12980	12980	0
452	20231107	114500	35061430	12980	12980	12980	12980	5
453	20231107	114400	34996530	12980	12980	12980	12980	0
454	20231107	114300	34996530	12980	12980	12980	12980	0
455	20231107	114200	34996530	12980	12980	12980	12980	0
456	20231107	114100	34996530	12980	12980	12980	12980	0
457	20231107	114000	34996530	12980	12980	12980	12980	0
458	20231107	113900	34996530	12980	12980	12980	12980	0
459	20231107	113800	34996530	12980	12980	12980	12980	0
460	20231107	113700	34996530	12980	12990	12990	12980	25
461	20231107	113600	34671830	12990	12990	12990	12990	20
462	20231107	113500	34412030	12990	12990	12990	12990	0
463	20231107	113400	34412030	12990	12990	12990	12990	0
464	20231107	113300	34412030	12990	12990	12990	12990	5
465	20231107	113200	34347080	12990	12990	12990	12990	30
466	20231107	113100	33957380	12990	12990	12990	12990	0
467	20231107	113000	33957380	12990	12990	12990	12990	0
468	20231107	112900	33957380	12990	12990	12990	12990	0
469	20231107	112800	33957380	12990	12990	12990	12990	0
470	20231107	112700	33957380	12990	12990	12990	12990	0
471	20231107	112600	33957380	12990	12990	12990	12990	0
472	20231107	112500	33957380	12990	12990	12990	12990	0
473	20231107	112400	33957380	12990	12990	12990	12990	1
474	20231107	112300	33944390	12990	12990	12990	12990	0
475	20231107	112200	33944390	12990	12990	12990	12990	0
476	20231107	112100	33944390	12990	12990	12990	12990	0
477	20231107	112000	33944390	12990	12990	12990	12990	5
478	20231107	111900	33879440	13000	13000	13000	13000	8
479	20231107	111800	33775440	13030	13030	13030	13030	0
480	20231107	111700	33775440	13030	13030	13030	13030	0
481	20231107	111600	33775440	13030	13030	13030	13030	1
482	20231107	111500	33762410	13030	13030	13030	13030	0
483	20231107	111400	33762410	13030	13030	13030	13030	1
484	20231107	111300	33749380	13060	13060	13060	13060	0
485	20231107	111200	33749380	13060	13060	13060	13060	0
486	20231107	111100	33749380	13060	13060	13060	13060	0
487	20231107	111000	33749380	13060	13060	13060	13060	0
488	20231107	110900	33749380	13060	13060	13060	13060	0
489	20231107	110800	33749380	13060	13060	13060	13060	0
490	20231107	110700	33749380	13060	13060	13060	13060	0
491	20231107	110600	33749380	13060	13060	13060	13060	0
492	20231107	110500	33749380	13060	13060	13060	13060	0
493	20231107	110400	33749380	13060	13060	13060	13060	0
494	20231107	110300	33749380	13060	13060	13060	13060	0
495	20231107	110200	33749380	13060	13060	13060	13060	0
496	20231107	110100	33749380	13060	13060	13060	12950	302
497	20231107	110000	29825720	13060	13060	13060	13060	0
498	20231107	105900	29825720	13060	13060	13060	13060	0
499	20231107	105800	29825720	13060	13060	13060	13060	0
500	20231107	105700	29825720	13060	13080	13080	13060	2
501	20231107	105600	29799580	13090	13090	13090	13090	0
502	20231107	105500	29799580	13090	13090	13090	13090	0
503	20231107	105400	29799580	13090	13090	13090	13090	0
504	20231107	105300	29799580	13090	13090	13090	13090	0
505	20231107	105200	29799580	13090	13090	13090	13090	0
506	20231107	105100	29799580	13090	13090	13090	13090	0
507	20231107	105000	29799580	13090	13090	13090	13090	0
508	20231107	104900	29799580	13090	13090	13090	13090	0
509	20231107	104800	29799580	13090	13090	13090	13090	10
510	20231107	104700	29668680	13090	13090	13090	13090	0
511	20231107	104600	29668680	13090	13090	13090	13090	0
512	20231107	104500	29668680	13090	13090	13090	13090	7
513	20231107	104400	29577050	13100	13100	13100	13100	0
514	20231107	104300	29577050	13100	13100	13100	13100	22
515	20231107	104200	29288850	13100	13100	13100	13100	5
516	20231107	104100	29223350	13050	13050	13050	13050	0
517	20231107	104000	29223350	13050	13050	13050	13050	0
518	20231107	103900	29223350	13050	13050	13050	13050	0
519	20231107	103800	29223350	13050	13050	13050	13050	0
520	20231107	103700	29223350	13050	13050	13050	13050	0
521	20231107	103600	29223350	13050	13050	13050	13050	0
522	20231107	103500	29223350	13050	13050	13050	13050	0
523	20231107	103400	29223350	13050	13090	13090	13050	60
524	20231107	103300	28439500	13100	13100	13100	13100	0
525	20231107	103200	28439500	13100	13100	13100	13100	0
526	20231107	103100	28439500	13100	13100	13100	13100	0
527	20231107	103000	28439500	13100	13100	13100	13100	0
528	20231107	102900	28439500	13100	13100	13100	13100	0
529	20231107	102800	28439500	13100	13100	13100	13100	0
530	20231107	102700	28439500	13100	13100	13100	13100	0
531	20231107	102600	28439500	13100	13100	13100	13100	129
532	20231107	102500	26749600	13100	13100	13100	13100	0
533	20231107	102400	26749600	13100	13100	13100	13100	0
534	20231107	102300	26749600	13100	13100	13100	13100	0
535	20231107	102200	26749600	13100	13100	13100	13100	0
536	20231107	102100	26749600	13100	13100	13100	13100	0
537	20231107	102000	26749600	13100	13100	13100	13100	0
538	20231107	101900	26749600	13100	13100	13100	13100	0
539	20231107	101800	26749600	13100	13100	13100	13100	0
540	20231107	101700	26749600	13100	13100	13100	13100	0
541	20231107	101600	26749600	13100	13100	13100	13100	20
542	20231107	101500	26487600	13100	13100	13100	13100	0
543	20231107	101400	26487600	13100	13100	13100	13100	3
544	20231107	101300	26448300	13100	13100	13100	13100	0
545	20231107	101200	26448300	13100	13100	13100	13100	0
546	20231107	101100	26448300	13100	13100	13100	13100	6
547	20231107	101000	26369700	13080	13080	13080	13080	0
548	20231107	100900	26369700	13080	13080	13080	13080	2
549	20231107	100800	26343540	13110	13120	13120	13110	51
550	20231107	100700	25674450	13120	13120	13120	13120	0
551	20231107	100600	25674450	13120	13120	13120	13120	4
552	20231107	100500	25621970	13120	13120	13120	13120	3
553	20231107	100400	25582610	13130	13130	13130	13130	63
554	20231107	100300	24755420	13130	13130	13130	13130	0
555	20231107	100200	24755420	13130	13130	13130	13130	0
556	20231107	100100	24755420	13130	13130	13130	13130	0
557	20231107	100000	24755420	13130	13130	13130	13130	98
558	20231107	095900	23468680	13110	13110	13110	13110	5
559	20231107	095800	23403130	13110	13120	13120	13110	2
560	20231107	095700	23376900	13130	13130	13130	13130	3
561	20231107	095600	23337510	13140	13140	13140	13140	0
562	20231107	095500	23337510	13140	13140	13140	13140	0
563	20231107	095400	23337510	13140	13140	13140	13140	0
564	20231107	095300	23337510	13140	13140	13140	13140	5
565	20231107	095200	23271810	13130	13140	13140	13130	36
566	20231107	095100	22799100	13130	13130	13130	13130	0
567	20231107	095000	22799100	13130	13130	13130	13130	0
568	20231107	094900	22799100	13130	13130	13130	13130	0
569	20231107	094800	22799100	13130	13130	13130	13130	0
570	20231107	094700	22799100	13130	13130	13130	13130	0
571	20231107	094600	22799100	13130	13130	13130	13130	0
572	20231107	094500	22799100	13130	13130	13130	13130	0
573	20231107	094400	22799100	13130	13130	13130	13130	0
574	20231107	094300	22799100	13130	13130	13130	13130	0
575	20231107	094200	22799100	13130	13130	13130	13130	0
576	20231107	094100	22799100	13130	13130	13130	13130	0
577	20231107	094000	22799100	13130	13160	13160	13130	11
578	20231107	093900	22654530	13180	13180	13180	13180	20
579	20231107	093800	22390930	13180	13180	13180	13180	3
580	20231107	093700	22351390	13180	13180	13180	13180	1
581	20231107	093600	22338210	13230	13230	13230	13230	0
582	20231107	093500	22338210	13230	13230	13230	13230	0
583	20231107	093400	22338210	13230	13230	13230	13230	3
584	20231107	093300	22298520	13230	13230	13230	13230	2
585	20231107	093200	22272060	13230	13240	13240	13230	33
586	20231107	093100	21835170	13240	13160	13240	13160	9
587	20231107	093000	21716420	13180	13180	13180	13180	0
588	20231107	092900	21716420	13180	13180	13180	13180	5
589	20231107	092800	21650520	13240	13150	13240	13070	23
590	20231107	092700	21348820	13140	13140	13140	13140	0
591	20231107	092600	21348820	13140	13130	13140	13100	154
592	20231107	092500	19331190	13140	13140	13140	13140	8
593	20231107	092400	19226070	13240	13240	13240	13240	0
594	20231107	092300	19226070	13240	13240	13240	13240	0
595	20231107	092200	19226070	13240	13240	13240	13240	0
596	20231107	092100	19226070	13240	13240	13240	13240	3
597	20231107	092000	19186350	13200	13200	13200	13200	0
598	20231107	091900	19186350	13200	13200	13200	13200	0
599	20231107	091800	19186350	13200	13200	13200	13200	10
600	20231107	091700	19054350	13200	13200	13200	13200	20
601	20231107	091600	18790350	13200	13200	13200	13200	0
602	20231107	091500	18790350	13200	13200	13200	13200	18
603	20231107	091400	18552750	13200	13200	13200	13200	974
604	20231107	091300	5695950	13200	13240	13240	13200	36
605	20231107	091200	5220550	13240	13240	13240	13240	1
606	20231107	091100	5207310	13270	13270	13270	13270	0
607	20231107	091000	5207310	13270	13270	13270	13270	0
608	20231107	090900	5207310	13270	13270	13270	13270	22
609	20231107	090800	4915370	13300	13300	13300	13300	0
610	20231107	090700	4915370	13300	13290	13300	13290	200
611	20231107	090600	2255470	13300	13300	13300	13300	0
612	20231107	090500	2255470	13300	13110	13300	13110	35
613	20231107	090400	1792330	13100	13100	13100	13100	0
614	20231107	090300	1792330	13100	13100	13100	13100	0
615	20231107	090200	1792330	13100	13100	13100	13100	0
616	20231107	090100	1792330	13100	13150	13150	13100	31
617	20231107	090000	1386000	13200	13200	13200	13200	105