KissMeData/106190/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	200600	42320540	14060	14060	14060	14060	581
3	20231107	200500	42320540	14060	14060	14060	14060	0
4	20231107	200400	42320540	14060	14060	14060	14060	0
5	20231107	200300	42320540	14060	14060	14060	14060	0
6	20231107	200200	42320540	14060	14060	14060	14060	0
7	20231107	200100	42320540	14060	14060	14060	14060	0
8	20231107	200000	42320540	14060	14060	14060	14060	0
9	20231107	195900	42320540	14060	14060	14060	14060	0
10	20231107	195800	42320540	14060	14060	14060	14060	0
11	20231107	195700	42320540	14060	14060	14060	14060	0
12	20231107	195600	42320540	14060	14060	14060	14060	0
13	20231107	195500	42320540	14060	14060	14060	14060	0
14	20231107	195400	42320540	14060	14060	14060	14060	0
15	20231107	195300	42320540	14060	14060	14060	14060	0
16	20231107	195200	42320540	14060	14060	14060	14060	0
17	20231107	195100	42320540	14060	14060	14060	14060	0
18	20231107	195000	42320540	14060	14060	14060	14060	0
19	20231107	194900	42320540	14060	14060	14060	14060	0
20	20231107	194800	42320540	14060	14060	14060	14060	0
21	20231107	194700	42320540	14060	14060	14060	14060	0
22	20231107	194600	42320540	14060	14060	14060	14060	0
23	20231107	194500	42320540	14060	14060	14060	14060	0
24	20231107	194400	42320540	14060	14060	14060	14060	0
25	20231107	194300	42320540	14060	14060	14060	14060	0
26	20231107	194200	42320540	14060	14060	14060	14060	0
27	20231107	194100	42320540	14060	14060	14060	14060	0
28	20231107	194000	42320540	14060	14060	14060	14060	0
29	20231107	193900	42320540	14060	14060	14060	14060	0
30	20231107	193800	42320540	14060	14060	14060	14060	0
31	20231107	193700	42320540	14060	14060	14060	14060	0
32	20231107	193600	42320540	14060	14060	14060	14060	581
33	20231107	193500	42320540	14060	14060	14060	14060	0
34	20231107	193400	42320540	14060	14060	14060	14060	0
35	20231107	193300	42320540	14060	14060	14060	14060	0
36	20231107	193200	42320540	14060	14060	14060	14060	0
37	20231107	193100	42320540	14060	14060	14060	14060	0
38	20231107	193000	42320540	14060	14060	14060	14060	0
39	20231107	192900	42320540	14060	14060	14060	14060	0
40	20231107	192800	42320540	14060	14060	14060	14060	0
41	20231107	192700	42320540	14060	14060	14060	14060	0
42	20231107	192600	42320540	14060	14060	14060	14060	0
43	20231107	192500	42320540	14060	14060	14060	14060	0
44	20231107	192400	42320540	14060	14060	14060	14060	0
45	20231107	192300	42320540	14060	14060	14060	14060	0
46	20231107	192200	42320540	14060	14060	14060	14060	0
47	20231107	192100	42320540	14060	14060	14060	14060	0
48	20231107	192000	42320540	14060	14060	14060	14060	0
49	20231107	191900	42320540	14060	14060	14060	14060	0
50	20231107	191800	42320540	14060	14060	14060	14060	0
51	20231107	191700	42320540	14060	14060	14060	14060	0
52	20231107	191600	42320540	14060	14060	14060	14060	0
53	20231107	191500	42320540	14060	14060	14060	14060	0
54	20231107	191400	42320540	14060	14060	14060	14060	0
55	20231107	191300	42320540	14060	14060	14060	14060	0
56	20231107	191200	42320540	14060	14060	14060	14060	0
57	20231107	191100	42320540	14060	14060	14060	14060	0
58	20231107	191000	42320540	14060	14060	14060	14060	0
59	20231107	190900	42320540	14060	14060	14060	14060	0
60	20231107	190800	42320540	14060	14060	14060	14060	0
61	20231107	190700	42320540	14060	14060	14060	14060	0
62	20231107	190600	42320540	14060	14060	14060	14060	581
63	20231107	190500	42320540	14060	14060	14060	14060	0
64	20231107	190400	42320540	14060	14060	14060	14060	0
65	20231107	190300	42320540	14060	14060	14060	14060	0
66	20231107	190200	42320540	14060	14060	14060	14060	0
67	20231107	190100	42320540	14060	14060	14060	14060	0
68	20231107	190000	42320540	14060	14060	14060	14060	0
69	20231107	185900	42320540	14060	14060	14060	14060	0
70	20231107	185800	42320540	14060	14060	14060	14060	0
71	20231107	185700	42320540	14060	14060	14060	14060	0
72	20231107	185600	42320540	14060	14060	14060	14060	0
73	20231107	185500	42320540	14060	14060	14060	14060	0
74	20231107	185400	42320540	14060	14060	14060	14060	0
75	20231107	185300	42320540	14060	14060	14060	14060	0
76	20231107	185200	42320540	14060	14060	14060	14060	0
77	20231107	185100	42320540	14060	14060	14060	14060	0
78	20231107	185000	42320540	14060	14060	14060	14060	0
79	20231107	184900	42320540	14060	14060	14060	14060	0
80	20231107	184800	42320540	14060	14060	14060	14060	0
81	20231107	184700	42320540	14060	14060	14060	14060	0
82	20231107	184600	42320540	14060	14060	14060	14060	0
83	20231107	184500	42320540	14060	14060	14060	14060	0
84	20231107	184400	42320540	14060	14060	14060	14060	0
85	20231107	184300	42320540	14060	14060	14060	14060	0
86	20231107	184200	42320540	14060	14060	14060	14060	0
87	20231107	184100	42320540	14060	14060	14060	14060	0
88	20231107	184000	42320540	14060	14060	14060	14060	0
89	20231107	183900	42320540	14060	14060	14060	14060	0
90	20231107	183800	42320540	14060	14060	14060	14060	0
91	20231107	183700	42320540	14060	14060	14060	14060	0
92	20231107	183600	42320540	14060	14060	14060	14060	581
93	20231107	183500	42320540	14060	14060	14060	14060	0
94	20231107	183400	42320540	14060	14060	14060	14060	0
95	20231107	183300	42320540	14060	14060	14060	14060	0
96	20231107	183200	42320540	14060	14060	14060	14060	0
97	20231107	183100	42320540	14060	14060	14060	14060	0
98	20231107	183000	42320540	14060	14060	14060	14060	0
99	20231107	182900	42320540	14060	14060	14060	14060	0
100	20231107	182800	42320540	14060	14060	14060	14060	0
101	20231107	182700	42320540	14060	14060	14060	14060	0
102	20231107	182600	42320540	14060	14060	14060	14060	0
103	20231107	182500	42320540	14060	14060	14060	14060	0
104	20231107	182400	42320540	14060	14060	14060	14060	0
105	20231107	182300	42320540	14060	14060	14060	14060	0
106	20231107	182200	42320540	14060	14060	14060	14060	0
107	20231107	182100	42320540	14060	14060	14060	14060	0
108	20231107	182000	42320540	14060	14060	14060	14060	0
109	20231107	181900	42320540	14060	14060	14060	14060	0
110	20231107	181800	42320540	14060	14060	14060	14060	0
111	20231107	181700	42320540	14060	14060	14060	14060	0
112	20231107	181600	42320540	14060	14060	14060	14060	0
113	20231107	181500	42320540	14060	14060	14060	14060	0
114	20231107	181400	42320540	14060	14060	14060	14060	0
115	20231107	181300	42320540	14060	14060	14060	14060	0
116	20231107	181200	42320540	14060	14060	14060	14060	0
117	20231107	181100	42320540	14060	14060	14060	14060	0
118	20231107	181000	42320540	14060	14060	14060	14060	0
119	20231107	180900	42320540	14060	14060	14060	14060	0
120	20231107	180800	42320540	14060	14060	14060	14060	0
121	20231107	180700	42320540	14060	14060	14060	14060	0
122	20231107	180600	42320540	14060	14060	14060	14060	581
123	20231107	180500	42320540	14060	14060	14060	14060	0
124	20231107	180400	42320540	14060	14060	14060	14060	0
125	20231107	180300	42320540	14060	14060	14060	14060	0
126	20231107	180200	42320540	14060	14060	14060	14060	0
127	20231107	180100	42320540	14060	14060	14060	14060	0
128	20231107	180000	42320540	14060	14060	14060	14060	0
129	20231107	175900	42320540	14060	14060	14060	14060	0
130	20231107	175800	42320540	14060	14060	14060	14060	0
131	20231107	175700	42320540	14060	14060	14060	14060	0
132	20231107	175600	42320540	14060	14060	14060	14060	0
133	20231107	175500	42320540	14060	14060	14060	14060	0
134	20231107	175400	42320540	14060	14060	14060	14060	0
135	20231107	175300	42320540	14060	14060	14060	14060	0
136	20231107	175200	42320540	14060	14060	14060	14060	0
137	20231107	175100	42320540	14060	14060	14060	14060	0
138	20231107	175000	42320540	14060	14060	14060	14060	0
139	20231107	174900	42320540	14060	14060	14060	14060	0
140	20231107	174800	42320540	14060	14060	14060	14060	0
141	20231107	174700	42320540	14060	14060	14060	14060	0
142	20231107	174600	42320540	14060	14060	14060	14060	0
143	20231107	174500	42320540	14060	14060	14060	14060	0
144	20231107	174400	42320540	14060	14060	14060	14060	0
145	20231107	174300	42320540	14060	14060	14060	14060	0
146	20231107	174200	42320540	14060	14060	14060	14060	0
147	20231107	174100	42320540	14060	14060	14060	14060	0
148	20231107	174000	42320540	14060	14060	14060	14060	0
149	20231107	173900	42320540	14060	14060	14060	14060	0
150	20231107	173800	42320540	14060	14060	14060	14060	0
151	20231107	173700	42320540	14060	14060	14060	14060	0
152	20231107	173600	42320540	14060	14060	14060	14060	581
153	20231107	173500	42320540	14060	14060	14060	14060	0
154	20231107	173400	42320540	14060	14060	14060	14060	0
155	20231107	173300	42320540	14060	14060	14060	14060	0
156	20231107	173200	42320540	14060	14060	14060	14060	0
157	20231107	173100	42320540	14060	14060	14060	14060	0
158	20231107	173000	42320540	14060	14060	14060	14060	0
159	20231107	172900	42320540	14060	14060	14060	14060	0
160	20231107	172800	42320540	14060	14060	14060	14060	0
161	20231107	172700	42320540	14060	14060	14060	14060	0
162	20231107	172600	42320540	14060	14060	14060	14060	0
163	20231107	172500	42320540	14060	14060	14060	14060	0
164	20231107	172400	42320540	14060	14060	14060	14060	0
165	20231107	172300	42320540	14060	14060	14060	14060	0
166	20231107	172200	42320540	14060	14060	14060	14060	0
167	20231107	172100	42320540	14060	14060	14060	14060	0
168	20231107	172000	42320540	14060	14060	14060	14060	0
169	20231107	171900	42320540	14060	14060	14060	14060	0
170	20231107	171800	42320540	14060	14060	14060	14060	0
171	20231107	171700	42320540	14060	14060	14060	14060	0
172	20231107	171600	42320540	14060	14060	14060	14060	0
173	20231107	171500	42320540	14060	14060	14060	14060	0
174	20231107	171400	42320540	14060	14060	14060	14060	0
175	20231107	171300	42320540	14060	14060	14060	14060	0
176	20231107	171200	42320540	14060	14060	14060	14060	0
177	20231107	171100	42320540	14060	14060	14060	14060	0
178	20231107	171000	42320540	14060	14060	14060	14060	0
179	20231107	170900	42320540	14060	14060	14060	14060	0
180	20231107	170800	42320540	14060	14060	14060	14060	0
181	20231107	170700	42320540	14060	14060	14060	14060	0
182	20231107	170600	42320540	14060	14060	14060	14060	581
183	20231107	170500	42320540	14060	14060	14060	14060	0
184	20231107	170400	42320540	14060	14060	14060	14060	0
185	20231107	170300	42320540	14060	14060	14060	14060	0
186	20231107	170200	42320540	14060	14060	14060	14060	0
187	20231107	170100	42320540	14060	14060	14060	14060	0
188	20231107	170000	42320540	14060	14060	14060	14060	0
189	20231107	165900	42320540	14060	14060	14060	14060	0
190	20231107	165800	42320540	14060	14060	14060	14060	0
191	20231107	165700	42320540	14060	14060	14060	14060	0
192	20231107	165600	42320540	14060	14060	14060	14060	0
193	20231107	165500	42320540	14060	14060	14060	14060	0
194	20231107	165400	42320540	14060	14060	14060	14060	0
195	20231107	165300	42320540	14060	14060	14060	14060	0
196	20231107	165200	42320540	14060	14060	14060	14060	0
197	20231107	165100	42320540	14060	14060	14060	14060	0
198	20231107	165000	42320540	14060	14060	14060	14060	0
199	20231107	164900	42320540	14060	14060	14060	14060	0
200	20231107	164800	42320540	14060	14060	14060	14060	0
201	20231107	164700	42320540	14060	14060	14060	14060	0
202	20231107	164600	42320540	14060	14060	14060	14060	0
203	20231107	164500	42320540	14060	14060	14060	14060	0
204	20231107	164400	42320540	14060	14060	14060	14060	0
205	20231107	164300	42320540	14060	14060	14060	14060	0
206	20231107	164200	42320540	14060	14060	14060	14060	0
207	20231107	164100	42320540	14060	14060	14060	14060	0
208	20231107	164000	42320540	14060	14060	14060	14060	0
209	20231107	163900	42320540	14060	14060	14060	14060	0
210	20231107	163800	42320540	14060	14060	14060	14060	0
211	20231107	163700	42320540	14060	14060	14060	14060	0
212	20231107	163600	42320540	14060	14060	14060	14060	581
213	20231107	163500	42320540	14060	14060	14060	14060	0
214	20231107	163400	42320540	14060	14060	14060	14060	0
215	20231107	163300	42320540	14060	14060	14060	14060	0
216	20231107	163200	42320540	14060	14060	14060	14060	0
217	20231107	163100	42320540	14060	14060	14060	14060	0
218	20231107	163000	42320540	14060	14060	14060	14060	0
219	20231107	162900	42320540	14060	14060	14060	14060	0
220	20231107	162800	42320540	14060	14060	14060	14060	0
221	20231107	162700	42320540	14060	14060	14060	14060	0
222	20231107	162600	42320540	14060	14060	14060	14060	0
223	20231107	162500	42320540	14060	14060	14060	14060	0
224	20231107	162400	42320540	14060	14060	14060	14060	0
225	20231107	162300	42320540	14060	14060	14060	14060	0
226	20231107	162200	42320540	14060	14060	14060	14060	0
227	20231107	162100	42320540	14060	14060	14060	14060	0
228	20231107	162000	42320540	14060	14060	14060	14060	0
229	20231107	161900	42320540	14060	14060	14060	14060	0
230	20231107	161800	42320540	14060	14060	14060	14060	0
231	20231107	161700	42320540	14060	14060	14060	14060	0
232	20231107	161600	42320540	14060	14060	14060	14060	0
233	20231107	161500	42320540	14060	14060	14060	14060	0
234	20231107	161400	42320540	14060	14060	14060	14060	0
235	20231107	161300	42320540	14060	14060	14060	14060	0
236	20231107	161200	42320540	14060	14060	14060	14060	0
237	20231107	161100	42320540	14060	14060	14060	14060	0
238	20231107	161000	42320540	14060	14060	14060	14060	0
239	20231107	160900	42320540	14060	14060	14060	14060	0
240	20231107	160800	42320540	14060	14060	14060	14060	0
241	20231107	160700	42320540	14060	14060	14060	14060	0
242	20231107	160600	42320540	14060	14060	14060	14060	581
243	20231107	160500	42320540	14060	14060	14060	14060	0
244	20231107	160400	42320540	14060	14060	14060	14060	0
245	20231107	160300	42320540	14060	14060	14060	14060	0
246	20231107	160200	42320540	14060	14060	14060	14060	0
247	20231107	160100	42320540	14060	14060	14060	14060	0
248	20231107	160000	42320540	14060	14060	14060	14060	0
249	20231107	155900	42320540	14060	14060	14060	14060	0
250	20231107	155800	42320540	14060	14060	14060	14060	0
251	20231107	155700	42320540	14060	14060	14060	14060	0
252	20231107	155600	42320540	14060	14060	14060	14060	0
253	20231107	155500	42320540	14060	14060	14060	14060	0
254	20231107	155400	42320540	14060	14060	14060	14060	0
255	20231107	155300	42320540	14060	14060	14060	14060	0
256	20231107	155200	42320540	14060	14060	14060	14060	0
257	20231107	155100	42320540	14060	14060	14060	14060	0
258	20231107	155000	42320540	14060	14060	14060	14060	0
259	20231107	154900	42320540	14060	14060	14060	14060	0
260	20231107	154800	42320540	14060	14060	14060	14060	0
261	20231107	154700	42320540	14060	14060	14060	14060	0
262	20231107	154600	42320540	14060	14060	14060	14060	0
263	20231107	154500	42320540	14060	14060	14060	14060	0
264	20231107	154400	42320540	14060	14060	14060	14060	0
265	20231107	154300	42320540	14060	14060	14060	14060	0
266	20231107	154200	42320540	14060	14060	14060	14060	0
267	20231107	154100	42320540	14060	14060	14060	14060	0
268	20231107	154000	42320540	14060	14060	14060	14060	0
269	20231107	153900	42320540	14060	14060	14060	14060	0
270	20231107	153800	42320540	14060	14060	14060	14060	0
271	20231107	153700	42320540	14060	14060	14060	14060	0
272	20231107	153600	42320540	14060	14060	14060	14060	581
273	20231107	153500	42320540	14060	14060	14060	14060	0
274	20231107	153400	42320540	14060	14060	14060	14060	0
275	20231107	153300	42320540	14060	14060	14060	14060	0
276	20231107	153200	42320540	14060	14060	14060	14060	0
277	20231107	153100	42320540	14060	14060	14060	14060	0
278	20231107	153000	42320540	14060	14060	14060	14060	581
279	20231107	152900	34151680	14000	14000	14000	14000	0
280	20231107	152800	34151680	14000	14000	14000	14000	0
281	20231107	152700	34151680	14000	14000	14000	14000	0
282	20231107	152600	34151680	14000	14000	14000	14000	0
283	20231107	152500	34151680	14000	14000	14000	14000	0
284	20231107	152400	34151680	14000	14000	14000	14000	0
285	20231107	152300	34151680	14000	14000	14000	14000	0
286	20231107	152200	34151680	14000	14000	14000	14000	0
287	20231107	152100	34151680	14000	14000	14000	14000	0
288	20231107	152000	34151680	14000	14000	14000	14000	0
289	20231107	151900	34151680	14000	13880	14000	13880	15
290	20231107	151800	33942120	13860	13860	13900	13860	24
291	20231107	151700	33608680	13900	13910	13910	13900	8
292	20231107	151600	33497430	13990	13990	13990	13990	1
293	20231107	151500	33483440	13990	13990	13990	13990	1
294	20231107	151400	33469450	13910	13910	13910	13910	0
295	20231107	151300	33469450	13910	13910	13910	13910	0
296	20231107	151200	33469450	13910	13910	13910	13910	0
297	20231107	151100	33469450	13910	13910	13910	13910	0
298	20231107	151000	33469450	13910	13910	13910	13910	1
299	20231107	150900	33455540	13950	13950	13950	13950	0
300	20231107	150800	33455540	13950	13950	13950	13950	0
301	20231107	150700	33455540	13950	13950	13950	13950	0
302	20231107	150600	33455540	13950	13950	13950	13950	0
303	20231107	150500	33455540	13950	13950	13950	13950	0
304	20231107	150400	33455540	13950	13950	13950	13950	0
305	20231107	150300	33455540	13950	13950	13950	13950	0
306	20231107	150200	33455540	13950	13950	13950	13950	0
307	20231107	150100	33455540	13950	13950	13950	13950	0
308	20231107	150000	33455540	13950	13950	13950	13950	0
309	20231107	145900	33455540	13950	13950	13950	13950	0
310	20231107	145800	33455540	13950	13950	13950	13950	0
311	20231107	145700	33455540	13950	13950	13950	13950	0
312	20231107	145600	33455540	13950	13950	13950	13950	0
313	20231107	145500	33455540	13950	13950	13950	13950	0
314	20231107	145400	33455540	13950	13950	13950	13950	0
315	20231107	145300	33455540	13950	13950	13950	13950	0
316	20231107	145200	33455540	13950	13950	13950	13950	0
317	20231107	145100	33455540	13950	13950	13950	13950	0
318	20231107	145000	33455540	13950	13950	13950	13950	0
319	20231107	144900	33455540	13950	13950	13950	13950	0
320	20231107	144800	33455540	13950	13950	13950	13950	0
321	20231107	144700	33455540	13950	13950	13950	13950	0
322	20231107	144600	33455540	13950	13950	13950	13950	0
323	20231107	144500	33455540	13950	13950	13950	13950	3
324	20231107	144400	33413690	13990	13980	13990	13980	6
325	20231107	144300	33329780	13990	13890	13990	13890	15
326	20231107	144200	33120630	13870	13870	13870	13870	2
327	20231107	144100	33092890	13850	13850	13850	13850	0
328	20231107	144000	33092890	13850	13850	13850	13850	0
329	20231107	143900	33092890	13850	13850	13850	13850	0
330	20231107	143800	33092890	13850	13850	13850	13850	0
331	20231107	143700	33092890	13850	13850	13850	13850	0
332	20231107	143600	33092890	13850	13850	13850	13850	0
333	20231107	143500	33092890	13850	13850	13850	13850	0
334	20231107	143400	33092890	13850	13850	13850	13850	1
335	20231107	143300	33079040	14000	14000	14000	14000	0
336	20231107	143200	33079040	14000	13960	14000	13960	60
337	20231107	143100	32240390	14010	14010	14010	14010	0
338	20231107	143000	32240390	14010	14010	14010	14010	0
339	20231107	142900	32240390	14010	14010	14010	14010	0
340	20231107	142800	32240390	14010	14010	14010	14010	0
341	20231107	142700	32240390	14010	14010	14010	14010	0
342	20231107	142600	32240390	14010	14010	14010	14010	0
343	20231107	142500	32240390	14010	14010	14010	14010	0
344	20231107	142400	32240390	14010	14010	14010	14010	0
345	20231107	142300	32240390	14010	14010	14010	14010	0
346	20231107	142200	32240390	14010	14010	14010	14010	0
347	20231107	142100	32240390	14010	14010	14010	14010	0
348	20231107	142000	32240390	14010	14010	14010	14010	0
349	20231107	141900	32240390	14010	14010	14010	14010	0
350	20231107	141800	32240390	14010	14010	14010	14010	0
351	20231107	141700	32240390	14010	14010	14010	14010	0
352	20231107	141600	32240390	14010	14010	14010	14010	0
353	20231107	141500	32240390	14010	14010	14010	14010	0
354	20231107	141400	32240390	14010	14010	14010	14010	1
355	20231107	141300	32226380	13800	13800	13800	13800	111
356	20231107	141200	30694580	13800	13820	13820	13800	499
357	20231107	141100	23808360	13820	13820	13820	13820	0
358	20231107	141000	23808360	13820	13820	13820	13820	0
359	20231107	140900	23808360	13820	13820	13820	13820	0
360	20231107	140800	23808360	13820	13820	13820	13820	0
361	20231107	140700	23808360	13820	13820	13820	13820	0
362	20231107	140600	23808360	13820	13820	13820	13820	0
363	20231107	140500	23808360	13820	13820	13820	13820	0
364	20231107	140400	23808360	13820	13820	13820	13820	0
365	20231107	140300	23808360	13820	13820	13820	13820	0
366	20231107	140200	23808360	13820	13820	13820	13820	0
367	20231107	140100	23808360	13820	13820	13820	13820	0
368	20231107	140000	23808360	13820	13820	13820	13820	0
369	20231107	135900	23808360	13820	13820	13820	13820	0
370	20231107	135800	23808360	13820	13820	13820	13820	0
371	20231107	135700	23808360	13820	13820	13820	13820	0
372	20231107	135600	23808360	13820	13820	13820	13820	0
373	20231107	135500	23808360	13820	13820	13820	13820	0
374	20231107	135400	23808360	13820	13820	13820	13820	0
375	20231107	135300	23808360	13820	13820	13820	13820	0
376	20231107	135200	23808360	13820	13820	13820	13820	0
377	20231107	135100	23808360	13820	13820	13820	13820	0
378	20231107	135000	23808360	13820	13820	13820	13820	0
379	20231107	134900	23808360	13820	13820	13820	13820	0
380	20231107	134800	23808360	13820	13820	13820	13820	0
381	20231107	134700	23808360	13820	13820	13820	13820	0
382	20231107	134600	23808360	13820	13820	13820	13820	0
383	20231107	134500	23808360	13820	13820	13820	13820	0
384	20231107	134400	23808360	13820	13820	13820	13820	0
385	20231107	134300	23808360	13820	13820	13820	13820	0
386	20231107	134200	23808360	13820	13820	13820	13820	0
387	20231107	134100	23808360	13820	13820	13820	13820	0
388	20231107	134000	23808360	13820	13820	13820	13820	0
389	20231107	133900	23808360	13820	13820	13820	13820	3
390	20231107	133800	23766900	13800	13800	13800	13800	0
391	20231107	133700	23766900	13800	13800	13800	13800	0
392	20231107	133600	23766900	13800	13800	13800	13800	0
393	20231107	133500	23766900	13800	13800	13800	13800	0
394	20231107	133400	23766900	13800	13800	13800	13800	0
395	20231107	133300	23766900	13800	13800	13800	13800	0
396	20231107	133200	23766900	13800	13800	13800	13800	0
397	20231107	133100	23766900	13800	13800	13800	13800	0
398	20231107	133000	23766900	13800	13800	13800	13800	0
399	20231107	132900	23766900	13800	13800	13800	13800	0
400	20231107	132800	23766900	13800	13800	13800	13800	0
401	20231107	132700	23766900	13800	13800	13800	13800	0
402	20231107	132600	23766900	13800	13800	13800	13800	0
403	20231107	132500	23766900	13800	13800	13800	13800	0
404	20231107	132400	23766900	13800	13800	13800	13800	0
405	20231107	132300	23766900	13800	13800	13800	13800	0
406	20231107	132200	23766900	13800	13810	13810	13800	804
407	20231107	132100	12669700	13930	13930	13930	13930	0
408	20231107	132000	12669700	13930	13930	13930	13930	0
409	20231107	131900	12669700	13930	13930	13930	13930	0
410	20231107	131800	12669700	13930	13930	13930	13930	0
411	20231107	131700	12669700	13930	13930	13930	13930	0
412	20231107	131600	12669700	13930	13930	13930	13930	0
413	20231107	131500	12669700	13930	13930	13930	13930	0
414	20231107	131400	12669700	13930	13930	13930	13930	0
415	20231107	131300	12669700	13930	13930	13930	13930	0
416	20231107	131200	12669700	13930	13930	13930	13930	0
417	20231107	131100	12669700	13930	13930	13930	13930	0
418	20231107	131000	12669700	13930	13930	13930	13930	0
419	20231107	130900	12669700	13930	13930	13930	13930	0
420	20231107	130800	12669700	13930	13930	13930	13930	0
421	20231107	130700	12669700	13930	13930	13930	13930	0
422	20231107	130600	12669700	13930	13930	13930	13930	52
423	20231107	130500	11945340	13940	13940	13940	13940	1
424	20231107	130400	11931400	13930	13930	13930	13930	0
425	20231107	130300	11931400	13930	13930	13930	13930	0
426	20231107	130200	11931400	13930	13930	13930	13930	0
427	20231107	130100	11931400	13930	13930	13930	13930	0
428	20231107	130000	11931400	13930	13930	13930	13930	0
429	20231107	125900	11931400	13930	13930	13930	13930	0
430	20231107	125800	11931400	13930	13930	13930	13930	0
431	20231107	125700	11931400	13930	13930	13930	13930	0
432	20231107	125600	11931400	13930	13930	13930	13930	0
433	20231107	125500	11931400	13930	13850	13930	13850	10
434	20231107	125400	11792470	13800	13800	13800	13800	0
435	20231107	125300	11792470	13800	13800	13800	13800	0
436	20231107	125200	11792470	13800	13800	13800	13800	0
437	20231107	125100	11792470	13800	13800	13800	13800	66
438	20231107	125000	10881670	13870	13870	13870	13870	0
439	20231107	124900	10881670	13870	13870	13870	13870	0
440	20231107	124800	10881670	13870	13870	13870	13870	0
441	20231107	124700	10881670	13870	13870	13870	13870	0
442	20231107	124600	10881670	13870	13870	13870	13870	0
443	20231107	124500	10881670	13870	13870	13870	13870	0
444	20231107	124400	10881670	13870	13870	13870	13870	0
445	20231107	124300	10881670	13870	13870	13870	13870	0
446	20231107	124200	10881670	13870	13870	13870	13870	0
447	20231107	124100	10881670	13870	13870	13870	13870	0
448	20231107	124000	10881670	13870	13870	13870	13870	0
449	20231107	123900	10881670	13870	13870	13870	13870	0
450	20231107	123800	10881670	13870	13870	13870	13870	0
451	20231107	123700	10881670	13870	13870	13870	13870	0
452	20231107	123600	10881670	13870	13870	13870	13870	0
453	20231107	123500	10881670	13870	13870	13870	13870	0
454	20231107	123400	10881670	13870	13870	13870	13870	0
455	20231107	123300	10881670	13870	13870	13870	13870	0
456	20231107	123200	10881670	13870	13870	13870	13870	0
457	20231107	123100	10881670	13870	13870	13870	13870	0
458	20231107	123000	10881670	13870	13870	13870	13870	253
459	20231107	122900	7372560	13870	13870	13870	13870	0
460	20231107	122800	7372560	13870	13870	13870	13870	0
461	20231107	122700	7372560	13870	13870	13870	13870	0
462	20231107	122600	7372560	13870	13870	13870	13870	0
463	20231107	122500	7372560	13870	13870	13870	13870	0
464	20231107	122400	7372560	13870	13870	13870	13870	1
465	20231107	122300	7358690	13740	13740	13740	13740	0
466	20231107	122200	7358690	13740	13740	13740	13740	0
467	20231107	122100	7358690	13740	13740	13740	13740	0
468	20231107	122000	7358690	13740	13740	13740	13740	0
469	20231107	121900	7358690	13740	13740	13740	13740	0
470	20231107	121800	7358690	13740	13740	13740	13740	0
471	20231107	121700	7358690	13740	13740	13740	13740	0
472	20231107	121600	7358690	13740	13740	13740	13740	0
473	20231107	121500	7358690	13740	13740	13740	13740	0
474	20231107	121400	7358690	13740	13740	13740	13740	0
475	20231107	121300	7358690	13740	13740	13740	13740	0
476	20231107	121200	7358690	13740	13740	13740	13740	0
477	20231107	121100	7358690	13740	13740	13740	13740	0
478	20231107	121000	7358690	13740	13740	13740	13740	0
479	20231107	120900	7358690	13740	13740	13740	13740	0
480	20231107	120800	7358690	13740	13740	13740	13740	0
481	20231107	120700	7358690	13740	13740	13740	13740	0
482	20231107	120600	7358690	13740	13740	13740	13740	0
483	20231107	120500	7358690	13740	13900	13900	13740	67
484	20231107	120400	6433450	13920	13920	13920	13920	0
485	20231107	120300	6433450	13920	13920	13920	13920	0
486	20231107	120200	6433450	13920	13920	13920	13920	0
487	20231107	120100	6433450	13920	13920	13920	13920	0
488	20231107	120000	6433450	13920	13920	13920	13920	0
489	20231107	115900	6433450	13920	13920	13920	13920	0
490	20231107	115800	6433450	13920	13920	13920	13920	1
491	20231107	115700	6419530	13920	13920	13920	13920	0
492	20231107	115600	6419530	13920	13920	13920	13920	0
493	20231107	115500	6419530	13920	13920	13920	13920	0
494	20231107	115400	6419530	13920	13920	13920	13920	0
495	20231107	115300	6419530	13920	13920	13920	13920	0
496	20231107	115200	6419530	13920	13920	13920	13920	0
497	20231107	115100	6419530	13920	13920	13920	13920	0
498	20231107	115000	6419530	13920	13920	13920	13920	0
499	20231107	114900	6419530	13920	13920	13920	13920	0
500	20231107	114800	6419530	13920	13920	13920	13920	0
501	20231107	114700	6419530	13920	13920	13920	13920	0
502	20231107	114600	6419530	13920	13920	13920	13920	1
503	20231107	114500	6405610	13920	13940	13940	13920	53
504	20231107	114400	5666850	13940	13940	13940	13940	0
505	20231107	114300	5666850	13940	13940	13940	13940	0
506	20231107	114200	5666850	13940	13940	13940	13940	0
507	20231107	114100	5666850	13940	13940	13940	13940	0
508	20231107	114000	5666850	13940	13940	13940	13940	0
509	20231107	113900	5666850	13940	13940	13940	13940	0
510	20231107	113800	5666850	13940	13940	13940	13940	0
511	20231107	113700	5666850	13940	13940	13940	13940	0
512	20231107	113600	5666850	13940	13940	13940	13940	0
513	20231107	113500	5666850	13940	13940	13940	13940	0
514	20231107	113400	5666850	13940	13940	13940	13940	0
515	20231107	113300	5666850	13940	13940	13940	13940	0
516	20231107	113200	5666850	13940	13940	13940	13940	0
517	20231107	113100	5666850	13940	13940	13940	13940	0
518	20231107	113000	5666850	13940	13940	13940	13940	0
519	20231107	112900	5666850	13940	13940	13940	13940	0
520	20231107	112800	5666850	13940	13940	13940	13940	0
521	20231107	112700	5666850	13940	13940	13940	13940	0
522	20231107	112600	5666850	13940	13940	13940	13940	0
523	20231107	112500	5666850	13940	13940	13940	13940	0
524	20231107	112400	5666850	13940	13940	13940	13940	0
525	20231107	112300	5666850	13940	13940	13940	13940	0
526	20231107	112200	5666850	13940	13940	13940	13940	0
527	20231107	112100	5666850	13940	13940	13940	13940	0
528	20231107	112000	5666850	13940	13940	13940	13940	6
529	20231107	111900	5583210	13950	13950	13950	13950	0
530	20231107	111800	5583210	13950	13950	13950	13950	0
531	20231107	111700	5583210	13950	13950	13950	13950	0
532	20231107	111600	5583210	13950	13950	13950	13950	0
533	20231107	111500	5583210	13950	13950	13950	13950	0
534	20231107	111400	5583210	13950	14010	14010	13950	6
535	20231107	111300	5499450	14020	14020	14020	14020	20
536	20231107	111200	5219050	13960	13960	13960	13960	15
537	20231107	111100	5009650	14050	14050	14050	14050	20
538	20231107	111000	4728650	14060	14060	14060	14060	0
539	20231107	110900	4728650	14060	14060	14060	14060	0
540	20231107	110800	4728650	14060	14060	14060	14060	0
541	20231107	110700	4728650	14060	14060	14060	14060	0
542	20231107	110600	4728650	14060	14060	14060	14060	0
543	20231107	110500	4728650	14060	14060	14060	14060	0
544	20231107	110400	4728650	14060	14060	14060	14060	0
545	20231107	110300	4728650	14060	14060	14060	14060	0
546	20231107	110200	4728650	14060	14060	14060	14060	0
547	20231107	110100	4728650	14060	14060	14060	14060	0
548	20231107	110000	4728650	14060	14060	14060	14060	0
549	20231107	105900	4728650	14060	14060	14060	14060	0
550	20231107	105800	4728650	14060	14060	14060	14060	0
551	20231107	105700	4728650	14060	14060	14060	14060	0
552	20231107	105600	4728650	14060	14060	14060	14060	0
553	20231107	105500	4728650	14060	14060	14060	14060	0
554	20231107	105400	4728650	14060	14060	14060	14060	0
555	20231107	105300	4728650	14060	14060	14060	14060	0
556	20231107	105200	4728650	14060	14060	14060	14060	0
557	20231107	105100	4728650	14060	14060	14060	14060	0
558	20231107	105000	4728650	14060	14060	14060	14060	0
559	20231107	104900	4728650	14060	14060	14060	14060	0
560	20231107	104800	4728650	14060	14060	14060	14060	0
561	20231107	104700	4728650	14060	14060	14060	14060	0
562	20231107	104600	4728650	14060	14060	14060	14060	0
563	20231107	104500	4728650	14060	14060	14060	14060	0
564	20231107	104400	4728650	14060	14060	14060	14060	0
565	20231107	104300	4728650	14060	14060	14060	14060	0
566	20231107	104200	4728650	14060	14060	14060	14060	0
567	20231107	104100	4728650	14060	14060	14060	14060	0
568	20231107	104000	4728650	14060	14060	14060	14060	0
569	20231107	103900	4728650	14060	14060	14060	14060	0
570	20231107	103800	4728650	14060	14060	14060	14060	0
571	20231107	103700	4728650	14060	14060	14060	14060	0
572	20231107	103600	4728650	14060	14060	14060	14060	0
573	20231107	103500	4728650	14060	14060	14060	14060	0
574	20231107	103400	4728650	14060	14060	14060	14060	0
575	20231107	103300	4728650	14060	14060	14060	14060	0
576	20231107	103200	4728650	14060	14060	14060	14060	2
577	20231107	103100	4700530	14060	14060	14060	14060	0
578	20231107	103000	4700530	14060	14060	14060	14060	0
579	20231107	102900	4700530	14060	14060	14060	14060	0
580	20231107	102800	4700530	14060	14060	14060	14060	0
581	20231107	102700	4700530	14060	14060	14060	14060	0
582	20231107	102600	4700530	14060	14060	14060	14060	0
583	20231107	102500	4700530	14060	14060	14060	14060	0
584	20231107	102400	4700530	14060	14060	14060	14060	0
585	20231107	102300	4700530	14060	14060	14060	14060	0
586	20231107	102200	4700530	14060	14060	14060	14060	0
587	20231107	102100	4700530	14060	14060	14060	14060	0
588	20231107	102000	4700530	14060	14060	14060	14060	0
589	20231107	101900	4700530	14060	14060	14060	14060	0
590	20231107	101800	4700530	14060	14060	14060	14060	3
591	20231107	101700	4658350	14060	14060	14060	14060	0
592	20231107	101600	4658350	14060	14060	14060	14060	0
593	20231107	101500	4658350	14060	14060	14060	14060	0
594	20231107	101400	4658350	14060	14060	14060	14060	0
595	20231107	101300	4658350	14060	14060	14060	14060	0
596	20231107	101200	4658350	14060	14060	14060	14060	0
597	20231107	101100	4658350	14060	14060	14060	14060	0
598	20231107	101000	4658350	14060	14060	14060	14060	1
599	20231107	100900	4644290	14090	14090	14090	14090	0
600	20231107	100800	4644290	14090	14090	14090	14090	0
601	20231107	100700	4644290	14090	14090	14090	14090	0
602	20231107	100600	4644290	14090	14090	14090	14090	0
603	20231107	100500	4644290	14090	14090	14090	14090	30
604	20231107	100400	4221590	14190	14190	14190	14190	0
605	20231107	100300	4221590	14190	14190	14190	14190	0
606	20231107	100200	4221590	14190	14190	14190	14190	0
607	20231107	100100	4221590	14190	14190	14190	14190	0
608	20231107	100000	4221590	14190	14190	14190	14190	31
609	20231107	095900	3781700	13960	14010	14010	13960	5
610	20231107	095800	3711800	14230	14230	14230	14230	1
611	20231107	095700	3697570	14070	14070	14070	14070	0
612	20231107	095600	3697570	14070	14070	14070	14070	4
613	20231107	095500	3641290	14070	14070	14070	14070	0
614	20231107	095400	3641290	14070	14070	14070	14070	0
615	20231107	095300	3641290	14070	14070	14070	14070	0
616	20231107	095200	3641290	14070	14070	14070	14070	0
617	20231107	095100	3641290	14070	14070	14070	14070	0
618	20231107	095000	3641290	14070	14070	14070	14070	0
619	20231107	094900	3641290	14070	14070	14070	14070	0
620	20231107	094800	3641290	14070	14070	14070	14070	0
621	20231107	094700	3641290	14070	14070	14070	14070	0
622	20231107	094600	3641290	14070	14070	14070	14070	0
623	20231107	094500	3641290	14070	14070	14070	14070	0
624	20231107	094400	3641290	14070	14070	14070	14070	0
625	20231107	094300	3641290	14070	14070	14070	14070	0
626	20231107	094200	3641290	14070	14070	14070	14070	0
627	20231107	094100	3641290	14070	14070	14070	14070	0
628	20231107	094000	3641290	14070	14070	14070	14070	0
629	20231107	093900	3641290	14070	14070	14070	14070	0
630	20231107	093800	3641290	14070	14070	14070	14070	0
631	20231107	093700	3641290	14070	14070	14070	14070	0
632	20231107	093600	3641290	14070	14070	14070	14070	0
633	20231107	093500	3641290	14070	14070	14070	14070	1
634	20231107	093400	3627220	14250	14250	14250	14250	1
635	20231107	093300	3612970	14140	14140	14140	14140	0
636	20231107	093200	3612970	14140	14140	14140	14140	0
637	20231107	093100	3612970	14140	14140	14140	14140	5
638	20231107	093000	3542270	14130	14130	14130	14130	0
639	20231107	092900	3542270	14130	14130	14130	14130	25
640	20231107	092800	3189020	14360	13930	14360	13930	30
641	20231107	092700	2766590	13930	13930	13930	13930	0
642	20231107	092600	2766590	13930	13930	13930	13930	3
643	20231107	092500	2724800	13930	13930	13930	13930	37
644	20231107	092400	2209390	13930	13930	13930	13930	0
645	20231107	092300	2209390	13930	13930	13930	13930	0
646	20231107	092200	2209390	13930	13930	13930	13930	8
647	20231107	092100	2097950	13930	13930	13930	13930	2
648	20231107	092000	2070090	13940	13940	13940	13930	40
649	20231107	091900	1512510	13940	13940	13940	13940	0
650	20231107	091800	1512510	13940	13940	13940	13940	3
651	20231107	091700	1470690	13940	13940	13940	13940	5
652	20231107	091600	1400990	13940	13940	13940	13940	12
653	20231107	091500	1233710	14000	14000	14000	14000	55
654	20231107	091400	463710	14050	14070	14070	14050	33
655	20231107	091300	0	14070	14070	14070	14070	0
656	20231107	091200	0	14070	14070	14070	14070	0
657	20231107	091100	0	14070	14070	14070	14070	0
658	20231107	091000	0	14070	14070	14070	14070	0
659	20231107	090900	0	14070	14070	14070	14070	0
660	20231107	090800	0	14070	14070	14070	14070	0
661	20231107	090700	0	14070	14070	14070	14070	0
662	20231107	090600	0	14070	14070	14070	14070	0
663	20231107	090500	0	14070	14070	14070	14070	0
664	20231107	090400	0	14070	14070	14070	14070	0
665	20231107	090300	0	14070	14070	14070	14070	0
666	20231107	090200	0	14070	14070	14070	14070	0
667	20231107	090100	0	14070	14070	14070	14070	0
668	20231107	090000	0	14070	14070	14070	14070	0