KissMeData/044990/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	192600	49856070	16990	16990	16990	16990	2
3	20231108	192500	49856070	16990	16990	16990	16990	0
4	20231108	192400	49856070	16990	16990	16990	16990	0
5	20231108	192300	49856070	16990	16990	16990	16990	0
6	20231108	192200	49856070	16990	16990	16990	16990	0
7	20231108	192100	49856070	16990	16990	16990	16990	0
8	20231108	192000	49856070	16990	16990	16990	16990	0
9	20231108	191900	49856070	16990	16990	16990	16990	0
10	20231108	191800	49856070	16990	16990	16990	16990	0
11	20231108	191700	49856070	16990	16990	16990	16990	0
12	20231108	191600	49856070	16990	16990	16990	16990	0
13	20231108	191500	49856070	16990	16990	16990	16990	0
14	20231108	191400	49856070	16990	16990	16990	16990	0
15	20231108	191300	49856070	16990	16990	16990	16990	0
16	20231108	191200	49856070	16990	16990	16990	16990	0
17	20231108	191100	49856070	16990	16990	16990	16990	0
18	20231108	191000	49856070	16990	16990	16990	16990	0
19	20231108	190900	49856070	16990	16990	16990	16990	0
20	20231108	190800	49856070	16990	16990	16990	16990	0
21	20231108	190700	49856070	16990	16990	16990	16990	0
22	20231108	190600	49856070	16990	16990	16990	16990	0
23	20231108	190500	49856070	16990	16990	16990	16990	0
24	20231108	190400	49856070	16990	16990	16990	16990	0
25	20231108	190300	49856070	16990	16990	16990	16990	0
26	20231108	190200	49856070	16990	16990	16990	16990	0
27	20231108	190100	49856070	16990	16990	16990	16990	0
28	20231108	190000	49856070	16990	16990	16990	16990	0
29	20231108	185900	49856070	16990	16990	16990	16990	0
30	20231108	185800	49856070	16990	16990	16990	16990	0
31	20231108	185700	49856070	16990	16990	16990	16990	0
32	20231108	185600	49856070	16990	16990	16990	16990	2
33	20231108	185500	49856070	16990	16990	16990	16990	0
34	20231108	185400	49856070	16990	16990	16990	16990	0
35	20231108	185300	49856070	16990	16990	16990	16990	0
36	20231108	185200	49856070	16990	16990	16990	16990	0
37	20231108	185100	49856070	16990	16990	16990	16990	0
38	20231108	185000	49856070	16990	16990	16990	16990	0
39	20231108	184900	49856070	16990	16990	16990	16990	0
40	20231108	184800	49856070	16990	16990	16990	16990	0
41	20231108	184700	49856070	16990	16990	16990	16990	0
42	20231108	184600	49856070	16990	16990	16990	16990	0
43	20231108	184500	49856070	16990	16990	16990	16990	0
44	20231108	184400	49856070	16990	16990	16990	16990	0
45	20231108	184300	49856070	16990	16990	16990	16990	0
46	20231108	184200	49856070	16990	16990	16990	16990	0
47	20231108	184100	49856070	16990	16990	16990	16990	0
48	20231108	184000	49856070	16990	16990	16990	16990	0
49	20231108	183900	49856070	16990	16990	16990	16990	0
50	20231108	183800	49856070	16990	16990	16990	16990	0
51	20231108	183700	49856070	16990	16990	16990	16990	0
52	20231108	183600	49856070	16990	16990	16990	16990	0
53	20231108	183500	49856070	16990	16990	16990	16990	0
54	20231108	183400	49856070	16990	16990	16990	16990	0
55	20231108	183300	49856070	16990	16990	16990	16990	0
56	20231108	183200	49856070	16990	16990	16990	16990	0
57	20231108	183100	49856070	16990	16990	16990	16990	0
58	20231108	183000	49856070	16990	16990	16990	16990	0
59	20231108	182900	49856070	16990	16990	16990	16990	0
60	20231108	182800	49856070	16990	16990	16990	16990	0
61	20231108	182700	49856070	16990	16990	16990	16990	0
62	20231108	182600	49856070	16990	16990	16990	16990	2
63	20231108	182500	49856070	16990	16990	16990	16990	0
64	20231108	182400	49856070	16990	16990	16990	16990	0
65	20231108	182300	49856070	16990	16990	16990	16990	0
66	20231108	182200	49856070	16990	16990	16990	16990	0
67	20231108	182100	49856070	16990	16990	16990	16990	0
68	20231108	182000	49856070	16990	16990	16990	16990	0
69	20231108	181900	49856070	16990	16990	16990	16990	0
70	20231108	181800	49856070	16990	16990	16990	16990	0
71	20231108	181700	49856070	16990	16990	16990	16990	0
72	20231108	181600	49856070	16990	16990	16990	16990	0
73	20231108	181500	49856070	16990	16990	16990	16990	0
74	20231108	181400	49856070	16990	16990	16990	16990	0
75	20231108	181300	49856070	16990	16990	16990	16990	0
76	20231108	181200	49856070	16990	16990	16990	16990	0
77	20231108	181100	49856070	16990	16990	16990	16990	0
78	20231108	181000	49856070	16990	16990	16990	16990	0
79	20231108	180900	49856070	16990	16990	16990	16990	0
80	20231108	180800	49856070	16990	16990	16990	16990	0
81	20231108	180700	49856070	16990	16990	16990	16990	0
82	20231108	180600	49856070	16990	16990	16990	16990	0
83	20231108	180500	49856070	16990	16990	16990	16990	0
84	20231108	180400	49856070	16990	16990	16990	16990	0
85	20231108	180300	49856070	16990	16990	16990	16990	0
86	20231108	180200	49856070	16990	16990	16990	16990	0
87	20231108	180100	49856070	16990	16990	16990	16990	0
88	20231108	180000	49856070	16990	16990	16990	16990	0
89	20231108	175900	49856070	16990	16990	16990	16990	0
90	20231108	175800	49856070	16990	16990	16990	16990	0
91	20231108	175700	49856070	16990	16990	16990	16990	0
92	20231108	175600	49856070	16990	16990	16990	16990	2
93	20231108	175500	49856070	16990	16990	16990	16990	0
94	20231108	175400	49856070	16990	16990	16990	16990	0
95	20231108	175300	49856070	16990	16990	16990	16990	0
96	20231108	175200	49856070	16990	16990	16990	16990	0
97	20231108	175100	49856070	16990	16990	16990	16990	0
98	20231108	175000	49856070	16990	16990	16990	16990	0
99	20231108	174900	49856070	16990	16990	16990	16990	0
100	20231108	174800	49856070	16990	16990	16990	16990	0
101	20231108	174700	49856070	16990	16990	16990	16990	0
102	20231108	174600	49856070	16990	16990	16990	16990	0
103	20231108	174500	49856070	16990	16990	16990	16990	0
104	20231108	174400	49856070	16990	16990	16990	16990	0
105	20231108	174300	49856070	16990	16990	16990	16990	0
106	20231108	174200	49856070	16990	16990	16990	16990	0
107	20231108	174100	49856070	16990	16990	16990	16990	0
108	20231108	174000	49856070	16990	16990	16990	16990	0
109	20231108	173900	49856070	16990	16990	16990	16990	0
110	20231108	173800	49856070	16990	16990	16990	16990	0
111	20231108	173700	49856070	16990	16990	16990	16990	0
112	20231108	173600	49856070	16990	16990	16990	16990	0
113	20231108	173500	49856070	16990	16990	16990	16990	0
114	20231108	173400	49856070	16990	16990	16990	16990	0
115	20231108	173300	49856070	16990	16990	16990	16990	0
116	20231108	173200	49856070	16990	16990	16990	16990	0
117	20231108	173100	49856070	16990	16990	16990	16990	0
118	20231108	173000	49856070	16990	16990	16990	16990	0
119	20231108	172900	49856070	16990	16990	16990	16990	0
120	20231108	172800	49856070	16990	16990	16990	16990	0
121	20231108	172700	49856070	16990	16990	16990	16990	0
122	20231108	172600	49856070	16990	16990	16990	16990	2
123	20231108	172500	49856070	16990	16990	16990	16990	0
124	20231108	172400	49856070	16990	16990	16990	16990	0
125	20231108	172300	49856070	16990	16990	16990	16990	0
126	20231108	172200	49856070	16990	16990	16990	16990	0
127	20231108	172100	49856070	16990	16990	16990	16990	0
128	20231108	172000	49856070	16990	16990	16990	16990	0
129	20231108	171900	49856070	16990	16990	16990	16990	0
130	20231108	171800	49856070	16990	16990	16990	16990	0
131	20231108	171700	49856070	16990	16990	16990	16990	0
132	20231108	171600	49856070	16990	16990	16990	16990	0
133	20231108	171500	49856070	16990	16990	16990	16990	0
134	20231108	171400	49856070	16990	16990	16990	16990	0
135	20231108	171300	49856070	16990	16990	16990	16990	0
136	20231108	171200	49856070	16990	16990	16990	16990	0
137	20231108	171100	49856070	16990	16990	16990	16990	0
138	20231108	171000	49856070	16990	16990	16990	16990	0
139	20231108	170900	49856070	16990	16990	16990	16990	0
140	20231108	170800	49856070	16990	16990	16990	16990	0
141	20231108	170700	49856070	16990	16990	16990	16990	0
142	20231108	170600	49856070	16990	16990	16990	16990	0
143	20231108	170500	49856070	16990	16990	16990	16990	0
144	20231108	170400	49856070	16990	16990	16990	16990	0
145	20231108	170300	49856070	16990	16990	16990	16990	0
146	20231108	170200	49856070	16990	16990	16990	16990	0
147	20231108	170100	49856070	16990	16990	16990	16990	0
148	20231108	170000	49856070	16990	16990	16990	16990	0
149	20231108	165900	49856070	16990	16990	16990	16990	0
150	20231108	165800	49856070	16990	16990	16990	16990	0
151	20231108	165700	49856070	16990	16990	16990	16990	0
152	20231108	165600	49856070	16990	16990	16990	16990	2
153	20231108	165500	49856070	16990	16990	16990	16990	0
154	20231108	165400	49856070	16990	16990	16990	16990	0
155	20231108	165300	49856070	16990	16990	16990	16990	0
156	20231108	165200	49856070	16990	16990	16990	16990	0
157	20231108	165100	49856070	16990	16990	16990	16990	0
158	20231108	165000	49856070	16990	16990	16990	16990	0
159	20231108	164900	49856070	16990	16990	16990	16990	0
160	20231108	164800	49856070	16990	16990	16990	16990	0
161	20231108	164700	49856070	16990	16990	16990	16990	0
162	20231108	164600	49856070	16990	16990	16990	16990	0
163	20231108	164500	49856070	16990	16990	16990	16990	0
164	20231108	164400	49856070	16990	16990	16990	16990	0
165	20231108	164300	49856070	16990	16990	16990	16990	0
166	20231108	164200	49856070	16990	16990	16990	16990	0
167	20231108	164100	49856070	16990	16990	16990	16990	0
168	20231108	164000	49856070	16990	16990	16990	16990	0
169	20231108	163900	49856070	16990	16990	16990	16990	0
170	20231108	163800	49856070	16990	16990	16990	16990	0
171	20231108	163700	49856070	16990	16990	16990	16990	0
172	20231108	163600	49856070	16990	16990	16990	16990	0
173	20231108	163500	49856070	16990	16990	16990	16990	0
174	20231108	163400	49856070	16990	16990	16990	16990	0
175	20231108	163300	49856070	16990	16990	16990	16990	0
176	20231108	163200	49856070	16990	16990	16990	16990	0
177	20231108	163100	49856070	16990	16990	16990	16990	0
178	20231108	163000	49856070	16990	16990	16990	16990	0
179	20231108	162900	49856070	16990	16990	16990	16990	0
180	20231108	162800	49856070	16990	16990	16990	16990	0
181	20231108	162700	49856070	16990	16990	16990	16990	0
182	20231108	162600	49856070	16990	16990	16990	16990	2
183	20231108	162500	49856070	16990	16990	16990	16990	0
184	20231108	162400	49856070	16990	16990	16990	16990	0
185	20231108	162300	49856070	16990	16990	16990	16990	0
186	20231108	162200	49856070	16990	16990	16990	16990	0
187	20231108	162100	49856070	16990	16990	16990	16990	0
188	20231108	162000	49856070	16990	16990	16990	16990	0
189	20231108	161900	49856070	16990	16990	16990	16990	0
190	20231108	161800	49856070	16990	16990	16990	16990	0
191	20231108	161700	49856070	16990	16990	16990	16990	0
192	20231108	161600	49856070	16990	16990	16990	16990	0
193	20231108	161500	49856070	16990	16990	16990	16990	0
194	20231108	161400	49856070	16990	16990	16990	16990	0
195	20231108	161300	49856070	16990	16990	16990	16990	0
196	20231108	161200	49856070	16990	16990	16990	16990	0
197	20231108	161100	49856070	16990	16990	16990	16990	0
198	20231108	161000	49856070	16990	16990	16990	16990	0
199	20231108	160900	49856070	16990	16990	16990	16990	0
200	20231108	160800	49856070	16990	16990	16990	16990	0
201	20231108	160700	49856070	16990	16990	16990	16990	0
202	20231108	160600	49856070	16990	16990	16990	16990	0
203	20231108	160500	49856070	16990	16990	16990	16990	0
204	20231108	160400	49856070	16990	16990	16990	16990	0
205	20231108	160300	49856070	16990	16990	16990	16990	0
206	20231108	160200	49856070	16990	16990	16990	16990	0
207	20231108	160100	49856070	16990	16990	16990	16990	0
208	20231108	160000	49856070	16990	16990	16990	16990	0
209	20231108	155900	49856070	16990	16990	16990	16990	0
210	20231108	155800	49856070	16990	16990	16990	16990	0
211	20231108	155700	49856070	16990	16990	16990	16990	0
212	20231108	155600	49856070	16990	16990	16990	16990	2
213	20231108	155500	49856070	16990	16990	16990	16990	0
214	20231108	155400	49856070	16990	16990	16990	16990	0
215	20231108	155300	49856070	16990	16990	16990	16990	0
216	20231108	155200	49856070	16990	16990	16990	16990	0
217	20231108	155100	49856070	16990	16990	16990	16990	0
218	20231108	155000	49856070	16990	16990	16990	16990	0
219	20231108	154900	49856070	16990	16990	16990	16990	0
220	20231108	154800	49856070	16990	16990	16990	16990	0
221	20231108	154700	49856070	16990	16990	16990	16990	0
222	20231108	154600	49856070	16990	16990	16990	16990	0
223	20231108	154500	49856070	16990	16990	16990	16990	0
224	20231108	154400	49856070	16990	16990	16990	16990	0
225	20231108	154300	49856070	16990	16990	16990	16990	0
226	20231108	154200	49856070	16990	16990	16990	16990	0
227	20231108	154100	49856070	16990	16990	16990	16990	0
228	20231108	154000	49856070	16990	16990	16990	16990	0
229	20231108	153900	49856070	16990	16990	16990	16990	0
230	20231108	153800	49856070	16990	16990	16990	16990	0
231	20231108	153700	49856070	16990	16990	16990	16990	0
232	20231108	153600	49856070	16990	16990	16990	16990	0
233	20231108	153500	49856070	16990	16990	16990	16990	0
234	20231108	153400	49856070	16990	16990	16990	16990	0
235	20231108	153300	49856070	16990	16990	16990	16990	0
236	20231108	153200	49856070	16990	16990	16990	16990	0
237	20231108	153100	49856070	16990	16990	16990	16990	0
238	20231108	153000	49856070	16990	16990	16990	16990	2
239	20231108	152900	49822090	16990	16990	16990	16990	0
240	20231108	152800	49822090	16990	16990	16990	16990	0
241	20231108	152700	49822090	16990	16990	16990	16990	0
242	20231108	152600	49822090	16990	16990	16990	16990	0
243	20231108	152500	49822090	16990	16990	16990	16990	0
244	20231108	152400	49822090	16990	16990	16990	16990	0
245	20231108	152300	49822090	16990	16990	16990	16990	0
246	20231108	152200	49822090	16990	16990	16990	16990	0
247	20231108	152100	49822090	16990	16990	16990	16990	0
248	20231108	152000	49822090	16990	16990	16990	16990	0
249	20231108	151900	49822090	16990	16990	16990	16990	0
250	20231108	151800	49822090	16990	16990	16990	16990	0
251	20231108	151700	49822090	16990	16990	16990	16990	0
252	20231108	151600	49822090	16990	16990	16990	16990	0
253	20231108	151500	49822090	16990	16990	16990	16990	0
254	20231108	151400	49822090	16990	16990	16990	16990	0
255	20231108	151300	49822090	16990	16990	16990	16990	0
256	20231108	151200	49822090	16990	16990	16990	16990	0
257	20231108	151100	49822090	16990	16990	16990	16990	0
258	20231108	151000	49822090	16990	16990	16990	16990	0
259	20231108	150900	49822090	16990	16990	16990	16990	0
260	20231108	150800	49822090	16990	16990	16990	16990	0
261	20231108	150700	49822090	16990	16990	16990	16990	1
262	20231108	150600	49805100	16700	16700	16700	16700	0
263	20231108	150500	49805100	16700	16700	16700	16700	0
264	20231108	150400	49805100	16700	16700	16700	16700	0
265	20231108	150300	49805100	16700	16700	16700	16700	0
266	20231108	150200	49805100	16700	16700	16700	16700	0
267	20231108	150100	49805100	16700	16700	16700	16700	0
268	20231108	150000	49805100	16700	16700	16700	16700	0
269	20231108	145900	49805100	16700	16700	16700	16700	0
270	20231108	145800	49805100	16700	16700	16700	16700	0
271	20231108	145700	49805100	16700	16700	16700	16700	70
272	20231108	145600	48636100	16990	16990	16990	16990	0
273	20231108	145500	48636100	16990	16990	16990	16990	0
274	20231108	145400	48636100	16990	16990	16990	16990	0
275	20231108	145300	48636100	16990	16990	16990	16990	0
276	20231108	145200	48636100	16990	16990	16990	16990	0
277	20231108	145100	48636100	16990	16990	16990	16990	0
278	20231108	145000	48636100	16990	16990	16990	16990	0
279	20231108	144900	48636100	16990	16990	16990	16990	0
280	20231108	144800	48636100	16990	16990	16990	16990	0
281	20231108	144700	48636100	16990	16990	16990	16990	0
282	20231108	144600	48636100	16990	16990	16990	16990	0
283	20231108	144500	48636100	16990	16990	16990	16990	0
284	20231108	144400	48636100	16990	16990	16990	16990	0
285	20231108	144300	48636100	16990	16990	16990	16990	0
286	20231108	144200	48636100	16990	16990	16990	16990	0
287	20231108	144100	48636100	16990	16990	16990	16990	0
288	20231108	144000	48636100	16990	16990	16990	16990	0
289	20231108	143900	48636100	16990	16990	16990	16990	1
290	20231108	143800	48619110	16990	16990	16990	16990	0
291	20231108	143700	48619110	16990	16990	16990	16990	0
292	20231108	143600	48619110	16990	16990	16990	16990	5
293	20231108	143500	48534160	17000	17000	17000	17000	0
294	20231108	143400	48534160	17000	17000	17000	17000	0
295	20231108	143300	48534160	17000	17000	17000	17000	0
296	20231108	143200	48534160	17000	17000	17000	17000	0
297	20231108	143100	48534160	17000	17000	17000	17000	0
298	20231108	143000	48534160	17000	17000	17000	17000	0
299	20231108	142900	48534160	17000	17000	17000	17000	0
300	20231108	142800	48534160	17000	17000	17000	17000	0
301	20231108	142700	48534160	17000	17000	17000	17000	0
302	20231108	142600	48534160	17000	17000	17000	17000	0
303	20231108	142500	48534160	17000	17000	17000	17000	0
304	20231108	142400	48534160	17000	17000	17000	17000	0
305	20231108	142300	48534160	17000	17000	17000	17000	0
306	20231108	142200	48534160	17000	17000	17000	17000	0
307	20231108	142100	48534160	17000	17000	17000	17000	0
308	20231108	142000	48534160	17000	17000	17000	17000	0
309	20231108	141900	48534160	17000	17000	17000	17000	0
310	20231108	141800	48534160	17000	17000	17000	17000	0
311	20231108	141700	48534160	17000	17000	17000	17000	0
312	20231108	141600	48534160	17000	17000	17000	17000	0
313	20231108	141500	48534160	17000	17000	17000	17000	0
314	20231108	141400	48534160	17000	17000	17000	17000	0
315	20231108	141300	48534160	17000	17000	17000	17000	0
316	20231108	141200	48534160	17000	17000	17000	17000	0
317	20231108	141100	48534160	17000	17000	17000	17000	0
318	20231108	141000	48534160	17000	17000	17000	17000	0
319	20231108	140900	48534160	17000	17000	17000	17000	0
320	20231108	140800	48534160	17000	17000	17000	17000	0
321	20231108	140700	48534160	17000	17000	17000	17000	0
322	20231108	140600	48534160	17000	17000	17000	17000	0
323	20231108	140500	48534160	17000	17000	17000	17000	0
324	20231108	140400	48534160	17000	17000	17000	17000	0
325	20231108	140300	48534160	17000	17000	17000	17000	0
326	20231108	140200	48534160	17000	17000	17000	17000	0
327	20231108	140100	48534160	17000	17000	17000	17000	0
328	20231108	140000	48534160	17000	17000	17000	17000	0
329	20231108	135900	48534160	17000	17000	17000	17000	0
330	20231108	135800	48534160	17000	17000	17000	17000	0
331	20231108	135700	48534160	17000	17000	17000	17000	0
332	20231108	135600	48534160	17000	17000	17000	17000	0
333	20231108	135500	48534160	17000	17000	17000	17000	0
334	20231108	135400	48534160	17000	17000	17000	17000	0
335	20231108	135300	48534160	17000	17000	17000	17000	0
336	20231108	135200	48534160	17000	17000	17000	17000	0
337	20231108	135100	48534160	17000	17000	17000	17000	0
338	20231108	135000	48534160	17000	17000	17000	17000	0
339	20231108	134900	48534160	17000	17000	17000	17000	0
340	20231108	134800	48534160	17000	17000	17000	17000	0
341	20231108	134700	48534160	17000	17000	17000	17000	0
342	20231108	134600	48534160	17000	17000	17000	17000	0
343	20231108	134500	48534160	17000	17000	17000	17000	0
344	20231108	134400	48534160	17000	17000	17000	17000	0
345	20231108	134300	48534160	17000	17000	17000	17000	0
346	20231108	134200	48534160	17000	17000	17000	17000	0
347	20231108	134100	48534160	17000	17000	17000	17000	0
348	20231108	134000	48534160	17000	17000	17000	17000	0
349	20231108	133900	48534160	17000	17000	17000	17000	0
350	20231108	133800	48534160	17000	17000	17000	17000	0
351	20231108	133700	48534160	17000	17000	17000	17000	0
352	20231108	133600	48534160	17000	17000	17000	17000	0
353	20231108	133500	48534160	17000	17000	17000	17000	0
354	20231108	133400	48534160	17000	17000	17000	17000	0
355	20231108	133300	48534160	17000	17000	17000	17000	0
356	20231108	133200	48534160	17000	17000	17000	17000	0
357	20231108	133100	48534160	17000	17000	17000	17000	0
358	20231108	133000	48534160	17000	17000	17000	17000	0
359	20231108	132900	48534160	17000	17000	17000	17000	0
360	20231108	132800	48534160	17000	17000	17000	17000	0
361	20231108	132700	48534160	17000	17000	17000	17000	0
362	20231108	132600	48534160	17000	17000	17000	17000	0
363	20231108	132500	48534160	17000	17000	17000	17000	0
364	20231108	132400	48534160	17000	17000	17000	17000	0
365	20231108	132300	48534160	17000	17000	17000	17000	0
366	20231108	132200	48534160	17000	17000	17000	17000	0
367	20231108	132100	48534160	17000	17000	17000	17000	0
368	20231108	132000	48534160	17000	17000	17000	17000	0
369	20231108	131900	48534160	17000	17000	17000	17000	0
370	20231108	131800	48534160	17000	17000	17000	17000	0
371	20231108	131700	48534160	17000	17000	17000	17000	0
372	20231108	131600	48534160	17000	17000	17000	17000	0
373	20231108	131500	48534160	17000	17000	17000	17000	0
374	20231108	131400	48534160	17000	17000	17000	17000	0
375	20231108	131300	48534160	17000	17000	17000	17000	0
376	20231108	131200	48534160	17000	17000	17000	17000	0
377	20231108	131100	48534160	17000	17000	17000	17000	0
378	20231108	131000	48534160	17000	17000	17000	17000	0
379	20231108	130900	48534160	17000	17000	17000	17000	0
380	20231108	130800	48534160	17000	17000	17000	17000	0
381	20231108	130700	48534160	17000	17000	17000	17000	0
382	20231108	130600	48534160	17000	17000	17000	17000	0
383	20231108	130500	48534160	17000	17000	17000	17000	0
384	20231108	130400	48534160	17000	17000	17000	17000	0
385	20231108	130300	48534160	17000	17000	17000	17000	0
386	20231108	130200	48534160	17000	17000	17000	17000	0
387	20231108	130100	48534160	17000	17000	17000	17000	0
388	20231108	130000	48534160	17000	17000	17000	17000	0
389	20231108	125900	48534160	17000	17000	17000	17000	0
390	20231108	125800	48534160	17000	17000	17000	17000	0
391	20231108	125700	48534160	17000	17000	17000	17000	0
392	20231108	125600	48534160	17000	17000	17000	17000	0
393	20231108	125500	48534160	17000	17000	17000	17000	0
394	20231108	125400	48534160	17000	17000	17000	17000	0
395	20231108	125300	48534160	17000	17000	17000	17000	0
396	20231108	125200	48534160	17000	17000	17000	17000	0
397	20231108	125100	48534160	17000	17000	17000	17000	0
398	20231108	125000	48534160	17000	17000	17000	17000	0
399	20231108	124900	48534160	17000	17000	17000	17000	0
400	20231108	124800	48534160	17000	17000	17000	17000	0
401	20231108	124700	48534160	17000	17000	17000	17000	0
402	20231108	124600	48534160	17000	17000	17000	17000	0
403	20231108	124500	48534160	17000	17000	17000	17000	0
404	20231108	124400	48534160	17000	17000	17000	17000	0
405	20231108	124300	48534160	17000	17000	17000	17000	0
406	20231108	124200	48534160	17000	17000	17000	17000	0
407	20231108	124100	48534160	17000	17000	17000	17000	0
408	20231108	124000	48534160	17000	17000	17000	17000	0
409	20231108	123900	48534160	17000	17000	17000	17000	1
410	20231108	123800	48517160	17000	17000	17000	17000	0
411	20231108	123700	48517160	17000	17000	17000	17000	0
412	20231108	123600	48517160	17000	17000	17000	17000	0
413	20231108	123500	48517160	17000	17000	17000	17000	0
414	20231108	123400	48517160	17000	17000	17000	17000	0
415	20231108	123300	48517160	17000	17000	17000	17000	0
416	20231108	123200	48517160	17000	17000	17000	17000	0
417	20231108	123100	48517160	17000	17000	17000	17000	0
418	20231108	123000	48517160	17000	17000	17000	17000	0
419	20231108	122900	48517160	17000	17000	17000	17000	0
420	20231108	122800	48517160	17000	17000	17000	17000	0
421	20231108	122700	48517160	17000	17000	17000	17000	0
422	20231108	122600	48517160	17000	17000	17000	17000	0
423	20231108	122500	48517160	17000	17000	17000	17000	0
424	20231108	122400	48517160	17000	17000	17000	17000	0
425	20231108	122300	48517160	17000	17000	17000	17000	0
426	20231108	122200	48517160	17000	17000	17000	17000	0
427	20231108	122100	48517160	17000	17000	17000	17000	0
428	20231108	122000	48517160	17000	17000	17000	17000	0
429	20231108	121900	48517160	17000	17000	17000	17000	0
430	20231108	121800	48517160	17000	17000	17000	17000	0
431	20231108	121700	48517160	17000	17000	17000	17000	0
432	20231108	121600	48517160	17000	17000	17000	17000	0
433	20231108	121500	48517160	17000	17000	17000	17000	0
434	20231108	121400	48517160	17000	17000	17000	17000	0
435	20231108	121300	48517160	17000	17000	17000	17000	0
436	20231108	121200	48517160	17000	17000	17000	17000	0
437	20231108	121100	48517160	17000	17000	17000	17000	0
438	20231108	121000	48517160	17000	17000	17000	17000	0
439	20231108	120900	48517160	17000	17000	17000	17000	0
440	20231108	120800	48517160	17000	17000	17000	17000	0
441	20231108	120700	48517160	17000	17000	17000	17000	0
442	20231108	120600	48517160	17000	17000	17000	17000	0
443	20231108	120500	48517160	17000	17000	17000	17000	0
444	20231108	120400	48517160	17000	17000	17000	17000	0
445	20231108	120300	48517160	17000	17000	17000	17000	0
446	20231108	120200	48517160	17000	17000	17000	17000	0
447	20231108	120100	48517160	17000	17000	17000	17000	0
448	20231108	120000	48517160	17000	17000	17000	17000	0
449	20231108	115900	48517160	17000	17000	17000	17000	0
450	20231108	115800	48517160	17000	17000	17000	17000	0
451	20231108	115700	48517160	17000	17000	17000	17000	0
452	20231108	115600	48517160	17000	17000	17000	17000	0
453	20231108	115500	48517160	17000	17000	17000	17000	0
454	20231108	115400	48517160	17000	17000	17000	17000	0
455	20231108	115300	48517160	17000	17000	17000	17000	0
456	20231108	115200	48517160	17000	17000	17000	17000	0
457	20231108	115100	48517160	17000	17000	17000	17000	0
458	20231108	115000	48517160	17000	17000	17000	17000	0
459	20231108	114900	48517160	17000	17000	17000	17000	0
460	20231108	114800	48517160	17000	17000	17000	17000	0
461	20231108	114700	48517160	17000	17000	17000	17000	0
462	20231108	114600	48517160	17000	17000	17000	17000	0
463	20231108	114500	48517160	17000	17000	17000	17000	0
464	20231108	114400	48517160	17000	17000	17000	17000	0
465	20231108	114300	48517160	17000	17000	17000	17000	0
466	20231108	114200	48517160	17000	17000	17000	17000	0
467	20231108	114100	48517160	17000	17000	17000	17000	20
468	20231108	114000	48177160	17000	17000	17000	17000	0
469	20231108	113900	48177160	17000	17000	17000	17000	0
470	20231108	113800	48177160	17000	17000	17000	17000	0
471	20231108	113700	48177160	17000	17000	17000	17000	0
472	20231108	113600	48177160	17000	17000	17000	17000	0
473	20231108	113500	48177160	17000	17000	17000	17000	0
474	20231108	113400	48177160	17000	17000	17000	17000	0
475	20231108	113300	48177160	17000	17000	17000	17000	1056
476	20231108	113200	30225160	17000	17000	17000	17000	0
477	20231108	113100	30225160	17000	17000	17000	17000	0
478	20231108	113000	30225160	17000	17000	17000	17000	0
479	20231108	112900	30225160	17000	17000	17000	17000	0
480	20231108	112800	30225160	17000	17000	17000	17000	0
481	20231108	112700	30225160	17000	17000	17000	17000	0
482	20231108	112600	30225160	17000	17000	17000	17000	0
483	20231108	112500	30225160	17000	17000	17000	17000	0
484	20231108	112400	30225160	17000	17000	17000	17000	0
485	20231108	112300	30225160	17000	17000	17000	17000	0
486	20231108	112200	30225160	17000	17000	17000	17000	0
487	20231108	112100	30225160	17000	17000	17000	17000	0
488	20231108	112000	30225160	17000	17000	17000	17000	0
489	20231108	111900	30225160	17000	17000	17000	17000	0
490	20231108	111800	30225160	17000	17000	17000	17000	0
491	20231108	111700	30225160	17000	17000	17000	17000	0
492	20231108	111600	30225160	17000	17000	17000	17000	0
493	20231108	111500	30225160	17000	17000	17000	17000	0
494	20231108	111400	30225160	17000	17000	17000	17000	0
495	20231108	111300	30225160	17000	17000	17000	17000	0
496	20231108	111200	30225160	17000	17000	17000	17000	0
497	20231108	111100	30225160	17000	17000	17000	17000	0
498	20231108	111000	30225160	17000	17000	17000	17000	0
499	20231108	110900	30225160	17000	17000	17000	17000	0
500	20231108	110800	30225160	17000	17000	17000	17000	0
501	20231108	110700	30225160	17000	17000	17000	17000	0
502	20231108	110600	30225160	17000	17000	17000	17000	0
503	20231108	110500	30225160	17000	17000	17000	17000	0
504	20231108	110400	30225160	17000	17000	17000	17000	0
505	20231108	110300	30225160	17000	17000	17000	17000	695
506	20231108	110200	18410160	17000	17000	17000	17000	0
507	20231108	110100	18410160	17000	17000	17000	17000	100
508	20231108	110000	16710160	17000	17000	17000	17000	0
509	20231108	105900	16710160	17000	17000	17000	17000	0
510	20231108	105800	16710160	17000	17000	17000	17000	0
511	20231108	105700	16710160	17000	17000	17000	17000	0
512	20231108	105600	16710160	17000	17000	17000	17000	0
513	20231108	105500	16710160	17000	17000	17000	17000	0
514	20231108	105400	16710160	17000	17000	17000	17000	0
515	20231108	105300	16710160	17000	17000	17000	17000	0
516	20231108	105200	16710160	17000	17000	17000	17000	0
517	20231108	105100	16710160	17000	17000	17000	17000	0
518	20231108	105000	16710160	17000	17000	17000	17000	0
519	20231108	104900	16710160	17000	17000	17000	17000	0
520	20231108	104800	16710160	17000	17000	17000	17000	0
521	20231108	104700	16710160	17000	17000	17000	17000	0
522	20231108	104600	16710160	17000	17000	17000	17000	0
523	20231108	104500	16710160	17000	17000	17000	17000	0
524	20231108	104400	16710160	17000	17000	17000	17000	0
525	20231108	104300	16710160	17000	17000	17000	17000	0
526	20231108	104200	16710160	17000	17000	17000	17000	0
527	20231108	104100	16710160	17000	17000	17000	17000	0
528	20231108	104000	16710160	17000	17000	17000	17000	0
529	20231108	103900	16710160	17000	17000	17000	17000	70
530	20231108	103800	15520160	17050	17050	17050	17050	1
531	20231108	103700	15503110	17000	17000	17000	17000	96
532	20231108	103600	13871110	17000	17000	17000	17000	0
533	20231108	103500	13871110	17000	17000	17000	17000	0
534	20231108	103400	13871110	17000	17000	17000	17000	0
535	20231108	103300	13871110	17000	17000	17000	17000	0
536	20231108	103200	13871110	17000	16990	17000	16990	716
537	20231108	103100	1699500	17000	17000	17000	17000	0
538	20231108	103000	1699500	17000	17000	17000	17000	0
539	20231108	102900	1699500	17000	17000	17000	17000	0
540	20231108	102800	1699500	17000	17000	17000	17000	0
541	20231108	102700	1699500	17000	17000	17000	17000	0
542	20231108	102600	1699500	17000	17000	17000	17000	0
543	20231108	102500	1699500	17000	17000	17000	17000	0
544	20231108	102400	1699500	17000	17000	17000	17000	0
545	20231108	102300	1699500	17000	17000	17000	17000	0
546	20231108	102200	1699500	17000	17000	17000	17000	0
547	20231108	102100	1699500	17000	17000	17000	17000	0
548	20231108	102000	1699500	17000	17000	17000	17000	0
549	20231108	101900	1699500	17000	17000	17000	17000	0
550	20231108	101800	1699500	17000	17000	17000	17000	0
551	20231108	101700	1699500	17000	17000	17000	17000	0
552	20231108	101600	1699500	17000	17000	17000	17000	0
553	20231108	101500	1699500	17000	17000	17000	17000	0
554	20231108	101400	1699500	17000	17000	17000	17000	0
555	20231108	101300	1699500	17000	17000	17000	17000	0
556	20231108	101200	1699500	17000	17000	17000	17000	0
557	20231108	101100	1699500	17000	16900	17000	16900	100
558	20231108	101000	0	17050	17050	17050	17050	0
559	20231108	100900	0	17050	17050	17050	17050	0
560	20231108	100800	0	17050	17050	17050	17050	0
561	20231108	100700	0	17050	17050	17050	17050	0
562	20231108	100600	0	17050	17050	17050	17050	0
563	20231108	100500	0	17050	17050	17050	17050	0
564	20231108	100400	0	17050	17050	17050	17050	0
565	20231108	100300	0	17050	17050	17050	17050	0
566	20231108	100200	0	17050	17050	17050	17050	0
567	20231108	100100	0	17050	17050	17050	17050	0
568	20231108	100000	0	17050	17050	17050	17050	0
569	20231108	095900	0	17050	17050	17050	17050	0
570	20231108	095800	0	17050	17050	17050	17050	0
571	20231108	095700	0	17050	17050	17050	17050	0
572	20231108	095600	0	17050	17050	17050	17050	0
573	20231108	095500	0	17050	17050	17050	17050	0
574	20231108	095400	0	17050	17050	17050	17050	0
575	20231108	095300	0	17050	17050	17050	17050	0
576	20231108	095200	0	17050	17050	17050	17050	0
577	20231108	095100	0	17050	17050	17050	17050	0
578	20231108	095000	0	17050	17050	17050	17050	0
579	20231108	094900	0	17050	17050	17050	17050	0
580	20231108	094800	0	17050	17050	17050	17050	0
581	20231108	094700	0	17050	17050	17050	17050	0
582	20231108	094600	0	17050	17050	17050	17050	0
583	20231108	094500	0	17050	17050	17050	17050	0
584	20231108	094400	0	17050	17050	17050	17050	0
585	20231108	094300	0	17050	17050	17050	17050	0
586	20231108	094200	0	17050	17050	17050	17050	0
587	20231108	094100	0	17050	17050	17050	17050	0
588	20231108	094000	0	17050	17050	17050	17050	0
589	20231108	093900	0	17050	17050	17050	17050	0
590	20231108	093800	0	17050	17050	17050	17050	0
591	20231108	093700	0	17050	17050	17050	17050	0
592	20231108	093600	0	17050	17050	17050	17050	0
593	20231108	093500	0	17050	17050	17050	17050	0
594	20231108	093400	0	17050	17050	17050	17050	0
595	20231108	093300	0	17050	17050	17050	17050	0
596	20231108	093200	0	17050	17050	17050	17050	0
597	20231108	093100	0	17050	17050	17050	17050	0
598	20231108	093000	0	17050	17050	17050	17050	0
599	20231108	092900	0	17050	17050	17050	17050	0
600	20231108	092800	0	17050	17050	17050	17050	0
601	20231108	092700	0	17050	17050	17050	17050	0
602	20231108	092600	0	17050	17050	17050	17050	0
603	20231108	092500	0	17050	17050	17050	17050	0
604	20231108	092400	0	17050	17050	17050	17050	0
605	20231108	092300	0	17050	17050	17050	17050	0
606	20231108	092200	0	17050	17050	17050	17050	0
607	20231108	092100	0	17050	17050	17050	17050	0
608	20231108	092000	0	17050	17050	17050	17050	0
609	20231108	091900	0	17050	17050	17050	17050	0
610	20231108	091800	0	17050	17050	17050	17050	0
611	20231108	091700	0	17050	17050	17050	17050	0
612	20231108	091600	0	17050	17050	17050	17050	0
613	20231108	091500	0	17050	17050	17050	17050	0
614	20231108	091400	0	17050	17050	17050	17050	0
615	20231108	091300	0	17050	17050	17050	17050	0
616	20231108	091200	0	17050	17050	17050	17050	0
617	20231108	091100	0	17050	17050	17050	17050	0
618	20231108	091000	0	17050	17050	17050	17050	0
619	20231108	090900	0	17050	17050	17050	17050	0
620	20231108	090800	0	17050	17050	17050	17050	0
621	20231108	090700	0	17050	17050	17050	17050	0
622	20231108	090600	0	17050	17050	17050	17050	0
623	20231108	090500	0	17050	17050	17050	17050	0
624	20231108	090400	0	17050	17050	17050	17050	0
625	20231108	090300	0	17050	17050	17050	17050	0
626	20231108	090200	0	17050	17050	17050	17050	0
627	20231108	090100	0	17050	17050	17050	17050	0
628	20231108	090000	0	17050	17050	17050	17050	0