KissMeData/034300/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	191600	35176890	12930	12930	12930	12930	226
3	20231108	191500	35176890	12930	12930	12930	12930	0
4	20231108	191400	35176890	12930	12930	12930	12930	0
5	20231108	191300	35176890	12930	12930	12930	12930	0
6	20231108	191200	35176890	12930	12930	12930	12930	0
7	20231108	191100	35176890	12930	12930	12930	12930	0
8	20231108	191000	35176890	12930	12930	12930	12930	0
9	20231108	190900	35176890	12930	12930	12930	12930	0
10	20231108	190800	35176890	12930	12930	12930	12930	0
11	20231108	190700	35176890	12930	12930	12930	12930	0
12	20231108	190600	35176890	12930	12930	12930	12930	0
13	20231108	190500	35176890	12930	12930	12930	12930	0
14	20231108	190400	35176890	12930	12930	12930	12930	0
15	20231108	190300	35176890	12930	12930	12930	12930	0
16	20231108	190200	35176890	12930	12930	12930	12930	0
17	20231108	190100	35176890	12930	12930	12930	12930	0
18	20231108	190000	35176890	12930	12930	12930	12930	0
19	20231108	185900	35176890	12930	12930	12930	12930	0
20	20231108	185800	35176890	12930	12930	12930	12930	0
21	20231108	185700	35176890	12930	12930	12930	12930	0
22	20231108	185600	35176890	12930	12930	12930	12930	0
23	20231108	185500	35176890	12930	12930	12930	12930	0
24	20231108	185400	35176890	12930	12930	12930	12930	0
25	20231108	185300	35176890	12930	12930	12930	12930	0
26	20231108	185200	35176890	12930	12930	12930	12930	0
27	20231108	185100	35176890	12930	12930	12930	12930	0
28	20231108	185000	35176890	12930	12930	12930	12930	0
29	20231108	184900	35176890	12930	12930	12930	12930	0
30	20231108	184800	35176890	12930	12930	12930	12930	0
31	20231108	184700	35176890	12930	12930	12930	12930	0
32	20231108	184600	35176890	12930	12930	12930	12930	226
33	20231108	184500	35176890	12930	12930	12930	12930	0
34	20231108	184400	35176890	12930	12930	12930	12930	0
35	20231108	184300	35176890	12930	12930	12930	12930	0
36	20231108	184200	35176890	12930	12930	12930	12930	0
37	20231108	184100	35176890	12930	12930	12930	12930	0
38	20231108	184000	35176890	12930	12930	12930	12930	0
39	20231108	183900	35176890	12930	12930	12930	12930	0
40	20231108	183800	35176890	12930	12930	12930	12930	0
41	20231108	183700	35176890	12930	12930	12930	12930	0
42	20231108	183600	35176890	12930	12930	12930	12930	0
43	20231108	183500	35176890	12930	12930	12930	12930	0
44	20231108	183400	35176890	12930	12930	12930	12930	0
45	20231108	183300	35176890	12930	12930	12930	12930	0
46	20231108	183200	35176890	12930	12930	12930	12930	0
47	20231108	183100	35176890	12930	12930	12930	12930	0
48	20231108	183000	35176890	12930	12930	12930	12930	0
49	20231108	182900	35176890	12930	12930	12930	12930	0
50	20231108	182800	35176890	12930	12930	12930	12930	0
51	20231108	182700	35176890	12930	12930	12930	12930	0
52	20231108	182600	35176890	12930	12930	12930	12930	0
53	20231108	182500	35176890	12930	12930	12930	12930	0
54	20231108	182400	35176890	12930	12930	12930	12930	0
55	20231108	182300	35176890	12930	12930	12930	12930	0
56	20231108	182200	35176890	12930	12930	12930	12930	0
57	20231108	182100	35176890	12930	12930	12930	12930	0
58	20231108	182000	35176890	12930	12930	12930	12930	0
59	20231108	181900	35176890	12930	12930	12930	12930	0
60	20231108	181800	35176890	12930	12930	12930	12930	0
61	20231108	181700	35176890	12930	12930	12930	12930	0
62	20231108	181600	35176890	12930	12930	12930	12930	226
63	20231108	181500	35176890	12930	12930	12930	12930	0
64	20231108	181400	35176890	12930	12930	12930	12930	0
65	20231108	181300	35176890	12930	12930	12930	12930	0
66	20231108	181200	35176890	12930	12930	12930	12930	0
67	20231108	181100	35176890	12930	12930	12930	12930	0
68	20231108	181000	35176890	12930	12930	12930	12930	0
69	20231108	180900	35176890	12930	12930	12930	12930	0
70	20231108	180800	35176890	12930	12930	12930	12930	0
71	20231108	180700	35176890	12930	12930	12930	12930	0
72	20231108	180600	35176890	12930	12930	12930	12930	0
73	20231108	180500	35176890	12930	12930	12930	12930	0
74	20231108	180400	35176890	12930	12930	12930	12930	0
75	20231108	180300	35176890	12930	12930	12930	12930	0
76	20231108	180200	35176890	12930	12930	12930	12930	0
77	20231108	180100	35176890	12930	12930	12930	12930	0
78	20231108	180000	35176890	12930	12930	12930	12930	0
79	20231108	175900	35176890	12930	12930	12930	12930	0
80	20231108	175800	35176890	12930	12930	12930	12930	0
81	20231108	175700	35176890	12930	12930	12930	12930	0
82	20231108	175600	35176890	12930	12930	12930	12930	0
83	20231108	175500	35176890	12930	12930	12930	12930	0
84	20231108	175400	35176890	12930	12930	12930	12930	0
85	20231108	175300	35176890	12930	12930	12930	12930	0
86	20231108	175200	35176890	12930	12930	12930	12930	0
87	20231108	175100	35176890	12930	12930	12930	12930	0
88	20231108	175000	35176890	12930	12930	12930	12930	0
89	20231108	174900	35176890	12930	12930	12930	12930	0
90	20231108	174800	35176890	12930	12930	12930	12930	0
91	20231108	174700	35176890	12930	12930	12930	12930	0
92	20231108	174600	35176890	12930	12930	12930	12930	226
93	20231108	174500	35176890	12930	12930	12930	12930	0
94	20231108	174400	35176890	12930	12930	12930	12930	0
95	20231108	174300	35176890	12930	12930	12930	12930	0
96	20231108	174200	35176890	12930	12930	12930	12930	0
97	20231108	174100	35176890	12930	12930	12930	12930	0
98	20231108	174000	35176890	12930	12930	12930	12930	0
99	20231108	173900	35176890	12930	12930	12930	12930	0
100	20231108	173800	35176890	12930	12930	12930	12930	0
101	20231108	173700	35176890	12930	12930	12930	12930	0
102	20231108	173600	35176890	12930	12930	12930	12930	0
103	20231108	173500	35176890	12930	12930	12930	12930	0
104	20231108	173400	35176890	12930	12930	12930	12930	0
105	20231108	173300	35176890	12930	12930	12930	12930	0
106	20231108	173200	35176890	12930	12930	12930	12930	0
107	20231108	173100	35176890	12930	12930	12930	12930	0
108	20231108	173000	35176890	12930	12930	12930	12930	0
109	20231108	172900	35176890	12930	12930	12930	12930	0
110	20231108	172800	35176890	12930	12930	12930	12930	0
111	20231108	172700	35176890	12930	12930	12930	12930	0
112	20231108	172600	35176890	12930	12930	12930	12930	0
113	20231108	172500	35176890	12930	12930	12930	12930	0
114	20231108	172400	35176890	12930	12930	12930	12930	0
115	20231108	172300	35176890	12930	12930	12930	12930	0
116	20231108	172200	35176890	12930	12930	12930	12930	0
117	20231108	172100	35176890	12930	12930	12930	12930	0
118	20231108	172000	35176890	12930	12930	12930	12930	0
119	20231108	171900	35176890	12930	12930	12930	12930	0
120	20231108	171800	35176890	12930	12930	12930	12930	0
121	20231108	171700	35176890	12930	12930	12930	12930	0
122	20231108	171600	35176890	12930	12930	12930	12930	226
123	20231108	171500	35176890	12930	12930	12930	12930	0
124	20231108	171400	35176890	12930	12930	12930	12930	0
125	20231108	171300	35176890	12930	12930	12930	12930	0
126	20231108	171200	35176890	12930	12930	12930	12930	0
127	20231108	171100	35176890	12930	12930	12930	12930	0
128	20231108	171000	35176890	12930	12930	12930	12930	0
129	20231108	170900	35176890	12930	12930	12930	12930	0
130	20231108	170800	35176890	12930	12930	12930	12930	0
131	20231108	170700	35176890	12930	12930	12930	12930	0
132	20231108	170600	35176890	12930	12930	12930	12930	0
133	20231108	170500	35176890	12930	12930	12930	12930	0
134	20231108	170400	35176890	12930	12930	12930	12930	0
135	20231108	170300	35176890	12930	12930	12930	12930	0
136	20231108	170200	35176890	12930	12930	12930	12930	0
137	20231108	170100	35176890	12930	12930	12930	12930	0
138	20231108	170000	35176890	12930	12930	12930	12930	0
139	20231108	165900	35176890	12930	12930	12930	12930	0
140	20231108	165800	35176890	12930	12930	12930	12930	0
141	20231108	165700	35176890	12930	12930	12930	12930	0
142	20231108	165600	35176890	12930	12930	12930	12930	0
143	20231108	165500	35176890	12930	12930	12930	12930	0
144	20231108	165400	35176890	12930	12930	12930	12930	0
145	20231108	165300	35176890	12930	12930	12930	12930	0
146	20231108	165200	35176890	12930	12930	12930	12930	0
147	20231108	165100	35176890	12930	12930	12930	12930	0
148	20231108	165000	35176890	12930	12930	12930	12930	0
149	20231108	164900	35176890	12930	12930	12930	12930	0
150	20231108	164800	35176890	12930	12930	12930	12930	0
151	20231108	164700	35176890	12930	12930	12930	12930	0
152	20231108	164600	35176890	12930	12930	12930	12930	226
153	20231108	164500	35176890	12930	12930	12930	12930	0
154	20231108	164400	35176890	12930	12930	12930	12930	0
155	20231108	164300	35176890	12930	12930	12930	12930	0
156	20231108	164200	35176890	12930	12930	12930	12930	0
157	20231108	164100	35176890	12930	12930	12930	12930	0
158	20231108	164000	35176890	12930	12930	12930	12930	0
159	20231108	163900	35176890	12930	12930	12930	12930	0
160	20231108	163800	35176890	12930	12930	12930	12930	0
161	20231108	163700	35176890	12930	12930	12930	12930	0
162	20231108	163600	35176890	12930	12930	12930	12930	0
163	20231108	163500	35176890	12930	12930	12930	12930	0
164	20231108	163400	35176890	12930	12930	12930	12930	0
165	20231108	163300	35176890	12930	12930	12930	12930	0
166	20231108	163200	35176890	12930	12930	12930	12930	0
167	20231108	163100	35176890	12930	12930	12930	12930	0
168	20231108	163000	35176890	12930	12930	12930	12930	0
169	20231108	162900	35176890	12930	12930	12930	12930	0
170	20231108	162800	35176890	12930	12930	12930	12930	0
171	20231108	162700	35176890	12930	12930	12930	12930	0
172	20231108	162600	35176890	12930	12930	12930	12930	0
173	20231108	162500	35176890	12930	12930	12930	12930	0
174	20231108	162400	35176890	12930	12930	12930	12930	0
175	20231108	162300	35176890	12930	12930	12930	12930	0
176	20231108	162200	35176890	12930	12930	12930	12930	0
177	20231108	162100	35176890	12930	12930	12930	12930	0
178	20231108	162000	35176890	12930	12930	12930	12930	0
179	20231108	161900	35176890	12930	12930	12930	12930	0
180	20231108	161800	35176890	12930	12930	12930	12930	0
181	20231108	161700	35176890	12930	12930	12930	12930	0
182	20231108	161600	35176890	12930	12930	12930	12930	226
183	20231108	161500	35176890	12930	12930	12930	12930	0
184	20231108	161400	35176890	12930	12930	12930	12930	0
185	20231108	161300	35176890	12930	12930	12930	12930	0
186	20231108	161200	35176890	12930	12930	12930	12930	0
187	20231108	161100	35176890	12930	12930	12930	12930	0
188	20231108	161000	35176890	12930	12930	12930	12930	0
189	20231108	160900	35176890	12930	12930	12930	12930	0
190	20231108	160800	35176890	12930	12930	12930	12930	0
191	20231108	160700	35176890	12930	12930	12930	12930	0
192	20231108	160600	35176890	12930	12930	12930	12930	0
193	20231108	160500	35176890	12930	12930	12930	12930	0
194	20231108	160400	35176890	12930	12930	12930	12930	0
195	20231108	160300	35176890	12930	12930	12930	12930	0
196	20231108	160200	35176890	12930	12930	12930	12930	0
197	20231108	160100	35176890	12930	12930	12930	12930	0
198	20231108	160000	35176890	12930	12930	12930	12930	0
199	20231108	155900	35176890	12930	12930	12930	12930	0
200	20231108	155800	35176890	12930	12930	12930	12930	0
201	20231108	155700	35176890	12930	12930	12930	12930	0
202	20231108	155600	35176890	12930	12930	12930	12930	0
203	20231108	155500	35176890	12930	12930	12930	12930	0
204	20231108	155400	35176890	12930	12930	12930	12930	0
205	20231108	155300	35176890	12930	12930	12930	12930	0
206	20231108	155200	35176890	12930	12930	12930	12930	0
207	20231108	155100	35176890	12930	12930	12930	12930	0
208	20231108	155000	35176890	12930	12930	12930	12930	0
209	20231108	154900	35176890	12930	12930	12930	12930	0
210	20231108	154800	35176890	12930	12930	12930	12930	0
211	20231108	154700	35176890	12930	12930	12930	12930	0
212	20231108	154600	35176890	12930	12930	12930	12930	226
213	20231108	154500	35176890	12930	12930	12930	12930	0
214	20231108	154400	35176890	12930	12930	12930	12930	0
215	20231108	154300	35176890	12930	12930	12930	12930	0
216	20231108	154200	35176890	12930	12930	12930	12930	0
217	20231108	154100	35176890	12930	12930	12930	12930	0
218	20231108	154000	35176890	12930	12930	12930	12930	0
219	20231108	153900	35176890	12930	12930	12930	12930	0
220	20231108	153800	35176890	12930	12930	12930	12930	0
221	20231108	153700	35176890	12930	12930	12930	12930	0
222	20231108	153600	35176890	12930	12930	12930	12930	0
223	20231108	153500	35176890	12930	12930	12930	12930	0
224	20231108	153400	35176890	12930	12930	12930	12930	0
225	20231108	153300	35176890	12930	12930	12930	12930	0
226	20231108	153200	35176890	12930	12930	12930	12930	0
227	20231108	153100	35176890	12930	12930	12930	12930	0
228	20231108	153000	35176890	12930	12930	12930	12930	226
229	20231108	152900	32254710	12920	12920	12920	12920	0
230	20231108	152800	32254710	12920	12920	12920	12920	0
231	20231108	152700	32254710	12920	12920	12920	12920	0
232	20231108	152600	32254710	12920	12920	12920	12920	0
233	20231108	152500	32254710	12920	12920	12920	12920	0
234	20231108	152400	32254710	12920	12920	12920	12920	0
235	20231108	152300	32254710	12920	12920	12920	12920	0
236	20231108	152200	32254710	12920	12920	12920	12920	0
237	20231108	152100	32254710	12920	12920	12920	12920	0
238	20231108	152000	32254710	12920	12920	12920	12920	0
239	20231108	151900	32254710	12920	12920	12920	12920	0
240	20231108	151800	32254710	12920	12920	12920	12920	2
241	20231108	151700	32228870	12920	12920	12920	12920	1
242	20231108	151600	32215950	12920	12920	12920	12920	0
243	20231108	151500	32215950	12920	12920	12920	12920	6
244	20231108	151400	32138430	12920	12920	12920	12920	5
245	20231108	151300	32073830	12920	12920	12920	12920	2
246	20231108	151200	32047990	12900	12900	12900	12900	0
247	20231108	151100	32047990	12900	12900	12900	12900	154
248	20231108	151000	30061390	12900	12900	12900	12900	0
249	20231108	150900	30061390	12900	12900	12900	12900	0
250	20231108	150800	30061390	12900	12900	12900	12900	0
251	20231108	150700	30061390	12900	12900	12900	12900	0
252	20231108	150600	30061390	12900	12900	12900	12900	0
253	20231108	150500	30061390	12900	12900	12900	12900	0
254	20231108	150400	30061390	12900	12900	12900	12900	0
255	20231108	150300	30061390	12900	12900	12900	12900	0
256	20231108	150200	30061390	12900	12930	12930	12900	107
257	20231108	150100	28679840	12940	12940	12940	12940	0
258	20231108	150000	28679840	12940	12940	12940	12940	0
259	20231108	145900	28679840	12940	12940	12940	12940	0
260	20231108	145800	28679840	12940	12940	12940	12940	0
261	20231108	145700	28679840	12940	12940	12940	12940	0
262	20231108	145600	28679840	12940	12940	12940	12940	1
263	20231108	145500	28666900	12940	12940	12940	12940	20
264	20231108	145400	28408100	12940	12940	12940	12940	3
265	20231108	145300	28369280	12940	12940	12940	12940	0
266	20231108	145200	28369280	12940	12940	12940	12940	0
267	20231108	145100	28369280	12940	12940	12940	12940	0
268	20231108	145000	28369280	12940	12940	12940	12940	0
269	20231108	144900	28369280	12940	12940	12940	12940	2
270	20231108	144800	28343400	12940	12940	12940	12940	0
271	20231108	144700	28343400	12940	12940	12940	12940	0
272	20231108	144600	28343400	12940	12940	12940	12940	2
273	20231108	144500	28317520	12940	12940	12940	12940	0
274	20231108	144400	28317520	12940	12940	12940	12940	1
275	20231108	144300	28304580	12940	12940	12940	12940	2
276	20231108	144200	28278700	12950	12950	12950	12950	0
277	20231108	144100	28278700	12950	12960	12960	12950	158
278	20231108	144000	26232350	12970	12970	12970	12970	0
279	20231108	143900	26232350	12970	12970	12970	12970	0
280	20231108	143800	26232350	12970	12970	12970	12970	0
281	20231108	143700	26232350	12970	12970	12970	12970	0
282	20231108	143600	26232350	12970	12970	12970	12970	0
283	20231108	143500	26232350	12970	12970	12970	12970	0
284	20231108	143400	26232350	12970	12970	12970	12970	0
285	20231108	143300	26232350	12970	12970	12970	12970	0
286	20231108	143200	26232350	12970	12970	12970	12970	0
287	20231108	143100	26232350	12970	12970	12970	12970	131
288	20231108	143000	24533280	13000	13000	13000	13000	0
289	20231108	142900	24533280	13000	13000	13000	13000	0
290	20231108	142800	24533280	13000	13000	13000	13000	0
291	20231108	142700	24533280	13000	13000	13000	13000	0
292	20231108	142600	24533280	13000	13000	13000	13000	0
293	20231108	142500	24533280	13000	13000	13000	13000	0
294	20231108	142400	24533280	13000	13000	13000	13000	1
295	20231108	142300	24520280	12970	12970	12970	12970	0
296	20231108	142200	24520280	12970	12970	12970	12970	0
297	20231108	142100	24520280	12970	12970	12970	12970	6
298	20231108	142000	24442460	13000	13000	13000	13000	50
299	20231108	141900	23792460	13000	13000	13000	13000	0
300	20231108	141800	23792460	13000	13000	13000	13000	0
301	20231108	141700	23792460	13000	13000	13000	13000	0
302	20231108	141600	23792460	13000	13000	13000	13000	0
303	20231108	141500	23792460	13000	13000	13000	13000	100
304	20231108	141400	22492460	13000	13000	13000	13000	25
305	20231108	141300	22167460	13010	13010	13010	13010	0
306	20231108	141200	22167460	13010	13010	13010	13010	0
307	20231108	141100	22167460	13010	13010	13010	13010	0
308	20231108	141000	22167460	13010	13010	13010	13010	0
309	20231108	140900	22167460	13010	13010	13010	13010	5
310	20231108	140800	22102410	13000	13000	13000	13000	1
311	20231108	140700	22089410	13010	13010	13010	13010	0
312	20231108	140600	22089410	13010	13010	13010	13010	0
313	20231108	140500	22089410	13010	13010	13010	13010	0
314	20231108	140400	22089410	13010	13010	13010	13010	4
315	20231108	140300	22037370	13010	13010	13010	13010	0
316	20231108	140200	22037370	13010	13010	13010	13010	0
317	20231108	140100	22037370	13010	13010	13010	13010	0
318	20231108	140000	22037370	13010	13010	13010	13010	0
319	20231108	135900	22037370	13010	13010	13010	13010	0
320	20231108	135800	22037370	13010	13010	13010	13010	0
321	20231108	135700	22037370	13010	13010	13010	13010	1
322	20231108	135600	22024360	13010	13010	13010	13010	0
323	20231108	135500	22024360	13010	13010	13010	13010	0
324	20231108	135400	22024360	13010	13010	13010	13010	0
325	20231108	135300	22024360	13010	13010	13010	13010	0
326	20231108	135200	22024360	13010	13010	13010	13010	0
327	20231108	135100	22024360	13010	13010	13010	13010	0
328	20231108	135000	22024360	13010	13010	13010	13010	0
329	20231108	134900	22024360	13010	13010	13010	13010	0
330	20231108	134800	22024360	13010	13010	13010	13010	0
331	20231108	134700	22024360	13010	12980	13010	12980	6
332	20231108	134600	21946450	12980	12980	12980	12980	0
333	20231108	134500	21946450	12980	12980	12980	12980	0
334	20231108	134400	21946450	12980	12980	12980	12980	0
335	20231108	134300	21946450	12980	12980	12980	12980	40
336	20231108	134200	21427250	12980	12980	12980	12980	0
337	20231108	134100	21427250	12980	12980	12980	12980	1
338	20231108	134000	21414270	12980	12980	12980	12980	1
339	20231108	133900	21401290	12980	12980	12980	12980	0
340	20231108	133800	21401290	12980	12980	12980	12980	0
341	20231108	133700	21401290	12980	12980	12980	12980	2
342	20231108	133600	21375330	12970	12970	12970	12970	37
343	20231108	133500	20895440	12980	12980	12980	12980	63
344	20231108	133400	20077700	12980	12980	12980	12980	0
345	20231108	133300	20077700	12980	12980	12980	12980	0
346	20231108	133200	20077700	12980	12980	12980	12980	0
347	20231108	133100	20077700	12980	12980	12980	12980	0
348	20231108	133000	20077700	12980	12980	12980	12980	0
349	20231108	132900	20077700	12980	12980	12980	12980	0
350	20231108	132800	20077700	12980	12980	12980	12980	0
351	20231108	132700	20077700	12980	12980	12980	12980	0
352	20231108	132600	20077700	12980	12980	12980	12980	0
353	20231108	132500	20077700	12980	12980	12980	12980	0
354	20231108	132400	20077700	12980	12980	12980	12980	4
355	20231108	132300	20025780	13010	13010	13010	13010	0
356	20231108	132200	20025780	13010	13010	13010	13010	0
357	20231108	132100	20025780	13010	13010	13010	13010	1
358	20231108	132000	20012770	12990	12990	12990	12990	1
359	20231108	131900	19999780	12990	12990	12990	12990	1
360	20231108	131800	19986790	12990	12990	12990	12990	11
361	20231108	131700	19843900	12990	12990	12990	12990	25
362	20231108	131600	19519150	13010	12990	13010	12990	12
363	20231108	131500	19363210	13010	12990	13010	12990	8
364	20231108	131400	19259270	12990	12990	12990	12990	7
365	20231108	131300	19168340	12990	12990	12990	12990	51
366	20231108	131200	18505850	13010	13010	13010	13010	0
367	20231108	131100	18505850	13010	13010	13010	13010	0
368	20231108	131000	18505850	13010	13010	13010	13010	0
369	20231108	130900	18505850	13010	13010	13010	13010	0
370	20231108	130800	18505850	13010	13010	13010	13010	2
371	20231108	130700	18479830	13000	13000	13000	13000	0
372	20231108	130600	18479830	13000	13000	13000	13000	0
373	20231108	130500	18479830	13000	13000	13000	13000	0
374	20231108	130400	18479830	13000	13000	13000	13000	0
375	20231108	130300	18479830	13000	13000	13000	13000	0
376	20231108	130200	18479830	13000	13000	13000	13000	0
377	20231108	130100	18479830	13000	13000	13000	13000	0
378	20231108	130000	18479830	13000	13000	13000	13000	0
379	20231108	125900	18479830	13000	13000	13000	13000	0
380	20231108	125800	18479830	13000	13000	13000	13000	0
381	20231108	125700	18479830	13000	13000	13000	13000	2
382	20231108	125600	18453830	13000	13000	13000	13000	0
383	20231108	125500	18453830	13000	13000	13000	13000	0
384	20231108	125400	18453830	13000	13000	13000	13000	0
385	20231108	125300	18453830	13000	13000	13000	13000	0
386	20231108	125200	18453830	13000	13000	13000	13000	0
387	20231108	125100	18453830	13000	13000	13000	13000	0
388	20231108	125000	18453830	13000	13000	13000	13000	0
389	20231108	124900	18453830	13000	13000	13000	13000	0
390	20231108	124800	18453830	13000	13000	13000	13000	0
391	20231108	124700	18453830	13000	13000	13000	13000	0
392	20231108	124600	18453830	13000	13000	13000	13000	10
393	20231108	124500	18323830	12980	12980	12980	12980	0
394	20231108	124400	18323830	12980	12980	12980	12980	0
395	20231108	124300	18323830	12980	12990	12990	12980	4
396	20231108	124200	18271900	13010	13010	13010	13010	0
397	20231108	124100	18271900	13010	13010	13010	13010	3
398	20231108	124000	18232870	13010	13010	13010	13010	0
399	20231108	123900	18232870	13010	13010	13010	13010	0
400	20231108	123800	18232870	13010	13010	13010	13010	0
401	20231108	123700	18232870	13010	13010	13010	13010	74
402	20231108	123600	17270130	13010	13010	13010	13010	0
403	20231108	123500	17270130	13010	13010	13010	13010	0
404	20231108	123400	17270130	13010	13010	13010	13010	0
405	20231108	123300	17270130	13010	13010	13010	13010	0
406	20231108	123200	17270130	13010	13010	13010	13010	0
407	20231108	123100	17270130	13010	13010	13010	13010	0
408	20231108	123000	17270130	13010	13010	13010	13010	0
409	20231108	122900	17270130	13010	13010	13010	13010	0
410	20231108	122800	17270130	13010	13010	13010	13010	0
411	20231108	122700	17270130	13010	13010	13010	13010	0
412	20231108	122600	17270130	13010	13010	13010	13010	0
413	20231108	122500	17270130	13010	13010	13010	13010	0
414	20231108	122400	17270130	13010	13010	13010	13010	0
415	20231108	122300	17270130	13010	13010	13010	13010	0
416	20231108	122200	17270130	13010	13010	13010	13010	10
417	20231108	122100	17140030	13010	13010	13010	13010	0
418	20231108	122000	17140030	13010	13010	13010	13010	0
419	20231108	121900	17140030	13010	13010	13010	13010	0
420	20231108	121800	17140030	13010	13010	13010	13010	0
421	20231108	121700	17140030	13010	13010	13010	13010	0
422	20231108	121600	17140030	13010	13010	13010	13010	0
423	20231108	121500	17140030	13010	13010	13010	13010	0
424	20231108	121400	17140030	13010	13010	13010	13010	0
425	20231108	121300	17140030	13010	13010	13010	13010	0
426	20231108	121200	17140030	13010	13010	13010	13010	0
427	20231108	121100	17140030	13010	13010	13010	13010	2
428	20231108	121000	17114010	12970	12970	12970	12970	0
429	20231108	120900	17114010	12970	12970	12970	12970	0
430	20231108	120800	17114010	12970	12990	12990	12970	47
431	20231108	120700	16503520	13020	13020	13020	13020	0
432	20231108	120600	16503520	13020	13020	13020	13020	0
433	20231108	120500	16503520	13020	13020	13020	13020	0
434	20231108	120400	16503520	13020	13020	13020	13020	0
435	20231108	120300	16503520	13020	13020	13020	13020	0
436	20231108	120200	16503520	13020	13020	13020	13020	0
437	20231108	120100	16503520	13020	13020	13020	13020	0
438	20231108	120000	16503520	13020	13020	13020	13020	0
439	20231108	115900	16503520	13020	13020	13020	13020	0
440	20231108	115800	16503520	13020	13020	13020	13020	0
441	20231108	115700	16503520	13020	13020	13020	13020	0
442	20231108	115600	16503520	13020	13020	13020	13020	0
443	20231108	115500	16503520	13020	13000	13020	13000	7
444	20231108	115400	16412400	13020	13020	13020	13020	5
445	20231108	115300	16347300	13020	13020	13020	13020	0
446	20231108	115200	16347300	13020	13020	13020	13020	0
447	20231108	115100	16347300	13020	13020	13020	13020	0
448	20231108	115000	16347300	13020	13020	13020	13020	0
449	20231108	114900	16347300	13020	13020	13020	13020	0
450	20231108	114800	16347300	13020	13020	13020	13020	0
451	20231108	114700	16347300	13020	13020	13020	13020	0
452	20231108	114600	16347300	13020	13020	13020	13020	0
453	20231108	114500	16347300	13020	13020	13020	13020	0
454	20231108	114400	16347300	13020	13020	13020	13020	0
455	20231108	114300	16347300	13020	13020	13020	13020	0
456	20231108	114200	16347300	13020	13020	13020	13020	0
457	20231108	114100	16347300	13020	13020	13020	13020	0
458	20231108	114000	16347300	13020	13020	13020	13020	0
459	20231108	113900	16347300	13020	13020	13020	13020	1
460	20231108	113800	16334280	13020	13020	13020	13020	0
461	20231108	113700	16334280	13020	13020	13020	13020	0
462	20231108	113600	16334280	13020	13020	13020	13020	0
463	20231108	113500	16334280	13020	13020	13020	13020	2
464	20231108	113400	16308240	12990	12990	12990	12990	0
465	20231108	113300	16308240	12990	12990	12990	12990	0
466	20231108	113200	16308240	12990	13000	13000	12990	10
467	20231108	113100	16178320	13010	13010	13010	13010	0
468	20231108	113000	16178320	13010	13010	13010	13010	1
469	20231108	112900	16165310	13020	13020	13020	13020	1
470	20231108	112800	16152290	13030	13030	13030	13030	0
471	20231108	112700	16152290	13030	13030	13030	13030	0
472	20231108	112600	16152290	13030	13030	13030	13030	0
473	20231108	112500	16152290	13030	13030	13030	13030	0
474	20231108	112400	16152290	13030	13030	13030	13030	0
475	20231108	112300	16152290	13030	13030	13030	13030	0
476	20231108	112200	16152290	13030	13030	13030	13030	0
477	20231108	112100	16152290	13030	13030	13030	13030	0
478	20231108	112000	16152290	13030	13030	13030	13030	0
479	20231108	111900	16152290	13030	13030	13030	13030	0
480	20231108	111800	16152290	13030	13030	13030	13030	0
481	20231108	111700	16152290	13030	13030	13030	13030	0
482	20231108	111600	16152290	13030	13030	13030	13030	1
483	20231108	111500	16139260	13030	13020	13030	13020	3
484	20231108	111400	16100190	12990	12990	12990	12990	0
485	20231108	111300	16100190	12990	12990	12990	12990	0
486	20231108	111200	16100190	12990	12990	12990	12990	7
487	20231108	111100	16009260	12990	12990	12990	12990	0
488	20231108	111000	16009260	12990	12990	12990	12990	0
489	20231108	110900	16009260	12990	12990	12990	12990	8
490	20231108	110800	15905340	13030	13030	13030	13030	0
491	20231108	110700	15905340	13030	13030	13030	13030	0
492	20231108	110600	15905340	13030	13030	13030	13030	0
493	20231108	110500	15905340	13030	13030	13030	13030	0
494	20231108	110400	15905340	13030	13030	13030	13030	0
495	20231108	110300	15905340	13030	13030	13030	13030	0
496	20231108	110200	15905340	13030	13030	13030	13030	0
497	20231108	110100	15905340	13030	13030	13030	13030	0
498	20231108	110000	15905340	13030	13030	13030	13030	0
499	20231108	105900	15905340	13030	13030	13030	13030	0
500	20231108	105800	15905340	13030	13030	13030	13030	5
501	20231108	105700	15840190	13000	13000	13000	13000	0
502	20231108	105600	15840190	13000	13000	13000	13000	11
503	20231108	105500	15697190	13000	13000	13000	13000	76
504	20231108	105400	14709190	13040	13040	13040	13040	0
505	20231108	105300	14709190	13040	13040	13040	13040	0
506	20231108	105200	14709190	13040	13040	13040	13040	0
507	20231108	105100	14709190	13040	13040	13040	13040	0
508	20231108	105000	14709190	13040	13010	13040	13010	31
509	20231108	104900	14305820	13010	13010	13010	13010	0
510	20231108	104800	14305820	13010	13010	13010	13010	2
511	20231108	104700	14279800	13010	13040	13040	13010	320
512	20231108	104600	10116460	13050	13050	13050	13050	0
513	20231108	104500	10116460	13050	13050	13050	13050	0
514	20231108	104400	10116460	13050	13050	13050	13050	0
515	20231108	104300	10116460	13050	13050	13050	13050	0
516	20231108	104200	10116460	13050	13050	13050	13050	0
517	20231108	104100	10116460	13050	13050	13050	13050	0
518	20231108	104000	10116460	13050	13050	13050	13050	0
519	20231108	103900	10116460	13050	13050	13050	13050	0
520	20231108	103800	10116460	13050	13050	13050	13050	0
521	20231108	103700	10116460	13050	13050	13050	13050	1
522	20231108	103600	10103410	13050	13050	13050	13050	0
523	20231108	103500	10103410	13050	13050	13050	13050	0
524	20231108	103400	10103410	13050	13050	13050	13050	0
525	20231108	103300	10103410	13050	13050	13050	13050	0
526	20231108	103200	10103410	13050	13050	13050	13050	0
527	20231108	103100	10103410	13050	13050	13050	13050	1
528	20231108	103000	10090360	13050	13050	13050	13050	0
529	20231108	102900	10090360	13050	13050	13050	13050	0
530	20231108	102800	10090360	13050	13050	13050	13050	0
531	20231108	102700	10090360	13050	13050	13050	13050	3
532	20231108	102600	10051210	13050	13050	13050	13050	0
533	20231108	102500	10051210	13050	13050	13050	13050	0
534	20231108	102400	10051210	13050	13050	13050	13050	0
535	20231108	102300	10051210	13050	13050	13050	13050	0
536	20231108	102200	10051210	13050	13050	13050	13050	0
537	20231108	102100	10051210	13050	13050	13050	13050	0
538	20231108	102000	10051210	13050	13050	13050	13050	3
539	20231108	101900	10012060	13050	13050	13050	13050	0
540	20231108	101800	10012060	13050	13050	13050	13050	0
541	20231108	101700	10012060	13050	13050	13050	13050	0
542	20231108	101600	10012060	13050	13050	13050	13050	1
543	20231108	101500	9999010	13050	13050	13050	13050	0
544	20231108	101400	9999010	13050	13050	13050	13050	0
545	20231108	101300	9999010	13050	13050	13050	13050	2
546	20231108	101200	9972910	13080	13080	13080	13080	0
547	20231108	101100	9972910	13080	13080	13080	13080	0
548	20231108	101000	9972910	13080	13080	13080	13080	0
549	20231108	100900	9972910	13080	13080	13080	13080	0
550	20231108	100800	9972910	13080	13080	13080	13080	0
551	20231108	100700	9972910	13080	13080	13080	13080	0
552	20231108	100600	9972910	13080	13080	13080	13080	0
553	20231108	100500	9972910	13080	13080	13080	13080	0
554	20231108	100400	9972910	13080	13080	13080	13080	0
555	20231108	100300	9972910	13080	13100	13100	13080	3
556	20231108	100200	9933650	13110	13110	13110	13110	0
557	20231108	100100	9933650	13110	13110	13110	13110	0
558	20231108	100000	9933650	13110	13110	13110	13110	0
559	20231108	095900	9933650	13110	13110	13110	13110	0
560	20231108	095800	9933650	13110	13110	13110	13110	0
561	20231108	095700	9933650	13110	13110	13110	13110	0
562	20231108	095600	9933650	13110	13110	13110	13110	0
563	20231108	095500	9933650	13110	13110	13110	13110	0
564	20231108	095400	9933650	13110	13110	13110	13110	0
565	20231108	095300	9933650	13110	13110	13110	13110	0
566	20231108	095200	9933650	13110	13110	13110	13110	0
567	20231108	095100	9933650	13110	13110	13110	13110	0
568	20231108	095000	9933650	13110	13110	13110	13110	0
569	20231108	094900	9933650	13110	13110	13110	13110	1
570	20231108	094800	9920540	13110	13110	13110	13110	0
571	20231108	094700	9920540	13110	13110	13110	13110	0
572	20231108	094600	9920540	13110	13110	13110	13110	0
573	20231108	094500	9920540	13110	13110	13110	13110	0
574	20231108	094400	9920540	13110	13110	13110	13110	0
575	20231108	094300	9920540	13110	13110	13110	13110	0
576	20231108	094200	9920540	13110	13110	13110	13110	0
577	20231108	094100	9920540	13110	13110	13110	13110	0
578	20231108	094000	9920540	13110	13110	13110	13110	10
579	20231108	093900	9789440	13120	13090	13120	13090	500
580	20231108	093800	3229910	13090	13090	13090	13090	0
581	20231108	093700	3229910	13090	13090	13090	13090	3
582	20231108	093600	3190640	13090	13090	13090	13090	4
583	20231108	093500	3138280	13080	13080	13080	13080	0
584	20231108	093400	3138280	13080	13080	13080	13080	0
585	20231108	093300	3138280	13080	13080	13080	13080	0
586	20231108	093200	3138280	13080	13080	13080	13080	0
587	20231108	093100	3138280	13080	13080	13080	13080	3
588	20231108	093000	3099040	13110	13110	13110	13110	0
589	20231108	092900	3099040	13110	13110	13110	13110	0
590	20231108	092800	3099040	13110	13110	13110	13110	0
591	20231108	092700	3099040	13110	13110	13110	13110	0
592	20231108	092600	3099040	13110	13110	13110	13110	0
593	20231108	092500	3099040	13110	13110	13110	13110	77
594	20231108	092400	2089570	13110	13110	13110	13110	0
595	20231108	092300	2089570	13110	13110	13110	13110	0
596	20231108	092200	2089570	13110	13110	13110	13110	8
597	20231108	092100	1984690	13110	13110	13110	13110	6
598	20231108	092000	1906030	13110	13110	13110	13110	0
599	20231108	091900	1906030	13110	13110	13110	13110	1
600	20231108	091800	1892920	13110	13110	13110	13110	1
601	20231108	091700	1879810	13120	13120	13120	13120	1
602	20231108	091600	1866690	13110	13110	13110	13110	7
603	20231108	091500	1774920	13110	13000	13110	13000	8
604	20231108	091400	1670810	13190	13190	13190	13190	0
605	20231108	091300	1670810	13190	13190	13190	13190	0
606	20231108	091200	1670810	13190	13190	13190	13190	0
607	20231108	091100	1670810	13190	13190	13190	13190	1
608	20231108	091000	1657620	13040	13040	13040	13040	100
609	20231108	090900	353620	13220	13170	13220	13170	5
610	20231108	090800	287620	13220	13220	13220	13220	0
611	20231108	090700	287620	13220	13220	13220	13220	0
612	20231108	090600	287620	13220	13050	13220	13000	14
613	20231108	090500	104700	13230	13230	13230	13230	1
614	20231108	090400	91470	13260	13260	13260	13260	0
615	20231108	090300	91470	13260	13260	13260	13260	2
616	20231108	090200	64950	12990	12990	12990	12990	0
617	20231108	090100	64950	12990	12990	12990	12990	0
618	20231108	090000	64950	12990	12990	12990	12990	5