KissMeData/106190/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	200800	106617640	13930	13930	13930	13930	753
3	20231108	200700	106617640	13930	13930	13930	13930	0
4	20231108	200600	106617640	13930	13930	13930	13930	0
5	20231108	200500	106617640	13930	13930	13930	13930	0
6	20231108	200400	106617640	13930	13930	13930	13930	0
7	20231108	200300	106617640	13930	13930	13930	13930	0
8	20231108	200200	106617640	13930	13930	13930	13930	0
9	20231108	200100	106617640	13930	13930	13930	13930	0
10	20231108	200000	106617640	13930	13930	13930	13930	0
11	20231108	195900	106617640	13930	13930	13930	13930	0
12	20231108	195800	106617640	13930	13930	13930	13930	0
13	20231108	195700	106617640	13930	13930	13930	13930	0
14	20231108	195600	106617640	13930	13930	13930	13930	0
15	20231108	195500	106617640	13930	13930	13930	13930	0
16	20231108	195400	106617640	13930	13930	13930	13930	0
17	20231108	195300	106617640	13930	13930	13930	13930	0
18	20231108	195200	106617640	13930	13930	13930	13930	0
19	20231108	195100	106617640	13930	13930	13930	13930	0
20	20231108	195000	106617640	13930	13930	13930	13930	0
21	20231108	194900	106617640	13930	13930	13930	13930	0
22	20231108	194800	106617640	13930	13930	13930	13930	0
23	20231108	194700	106617640	13930	13930	13930	13930	0
24	20231108	194600	106617640	13930	13930	13930	13930	0
25	20231108	194500	106617640	13930	13930	13930	13930	0
26	20231108	194400	106617640	13930	13930	13930	13930	0
27	20231108	194300	106617640	13930	13930	13930	13930	0
28	20231108	194200	106617640	13930	13930	13930	13930	0
29	20231108	194100	106617640	13930	13930	13930	13930	0
30	20231108	194000	106617640	13930	13930	13930	13930	0
31	20231108	193900	106617640	13930	13930	13930	13930	0
32	20231108	193800	106617640	13930	13930	13930	13930	753
33	20231108	193700	106617640	13930	13930	13930	13930	0
34	20231108	193600	106617640	13930	13930	13930	13930	0
35	20231108	193500	106617640	13930	13930	13930	13930	0
36	20231108	193400	106617640	13930	13930	13930	13930	0
37	20231108	193300	106617640	13930	13930	13930	13930	0
38	20231108	193200	106617640	13930	13930	13930	13930	0
39	20231108	193100	106617640	13930	13930	13930	13930	0
40	20231108	193000	106617640	13930	13930	13930	13930	0
41	20231108	192900	106617640	13930	13930	13930	13930	0
42	20231108	192800	106617640	13930	13930	13930	13930	0
43	20231108	192700	106617640	13930	13930	13930	13930	0
44	20231108	192600	106617640	13930	13930	13930	13930	0
45	20231108	192500	106617640	13930	13930	13930	13930	0
46	20231108	192400	106617640	13930	13930	13930	13930	0
47	20231108	192300	106617640	13930	13930	13930	13930	0
48	20231108	192200	106617640	13930	13930	13930	13930	0
49	20231108	192100	106617640	13930	13930	13930	13930	0
50	20231108	192000	106617640	13930	13930	13930	13930	0
51	20231108	191900	106617640	13930	13930	13930	13930	0
52	20231108	191800	106617640	13930	13930	13930	13930	0
53	20231108	191700	106617640	13930	13930	13930	13930	0
54	20231108	191600	106617640	13930	13930	13930	13930	0
55	20231108	191500	106617640	13930	13930	13930	13930	0
56	20231108	191400	106617640	13930	13930	13930	13930	0
57	20231108	191300	106617640	13930	13930	13930	13930	0
58	20231108	191200	106617640	13930	13930	13930	13930	0
59	20231108	191100	106617640	13930	13930	13930	13930	0
60	20231108	191000	106617640	13930	13930	13930	13930	0
61	20231108	190900	106617640	13930	13930	13930	13930	0
62	20231108	190800	106617640	13930	13930	13930	13930	753
63	20231108	190700	106617640	13930	13930	13930	13930	0
64	20231108	190600	106617640	13930	13930	13930	13930	0
65	20231108	190500	106617640	13930	13930	13930	13930	0
66	20231108	190400	106617640	13930	13930	13930	13930	0
67	20231108	190300	106617640	13930	13930	13930	13930	0
68	20231108	190200	106617640	13930	13930	13930	13930	0
69	20231108	190100	106617640	13930	13930	13930	13930	0
70	20231108	190000	106617640	13930	13930	13930	13930	0
71	20231108	185900	106617640	13930	13930	13930	13930	0
72	20231108	185800	106617640	13930	13930	13930	13930	0
73	20231108	185700	106617640	13930	13930	13930	13930	0
74	20231108	185600	106617640	13930	13930	13930	13930	0
75	20231108	185500	106617640	13930	13930	13930	13930	0
76	20231108	185400	106617640	13930	13930	13930	13930	0
77	20231108	185300	106617640	13930	13930	13930	13930	0
78	20231108	185200	106617640	13930	13930	13930	13930	0
79	20231108	185100	106617640	13930	13930	13930	13930	0
80	20231108	185000	106617640	13930	13930	13930	13930	0
81	20231108	184900	106617640	13930	13930	13930	13930	0
82	20231108	184800	106617640	13930	13930	13930	13930	0
83	20231108	184700	106617640	13930	13930	13930	13930	0
84	20231108	184600	106617640	13930	13930	13930	13930	0
85	20231108	184500	106617640	13930	13930	13930	13930	0
86	20231108	184400	106617640	13930	13930	13930	13930	0
87	20231108	184300	106617640	13930	13930	13930	13930	0
88	20231108	184200	106617640	13930	13930	13930	13930	0
89	20231108	184100	106617640	13930	13930	13930	13930	0
90	20231108	184000	106617640	13930	13930	13930	13930	0
91	20231108	183900	106617640	13930	13930	13930	13930	0
92	20231108	183800	106617640	13930	13930	13930	13930	753
93	20231108	183700	106617640	13930	13930	13930	13930	0
94	20231108	183600	106617640	13930	13930	13930	13930	0
95	20231108	183500	106617640	13930	13930	13930	13930	0
96	20231108	183400	106617640	13930	13930	13930	13930	0
97	20231108	183300	106617640	13930	13930	13930	13930	0
98	20231108	183200	106617640	13930	13930	13930	13930	0
99	20231108	183100	106617640	13930	13930	13930	13930	0
100	20231108	183000	106617640	13930	13930	13930	13930	0
101	20231108	182900	106617640	13930	13930	13930	13930	0
102	20231108	182800	106617640	13930	13930	13930	13930	0
103	20231108	182700	106617640	13930	13930	13930	13930	0
104	20231108	182600	106617640	13930	13930	13930	13930	0
105	20231108	182500	106617640	13930	13930	13930	13930	0
106	20231108	182400	106617640	13930	13930	13930	13930	0
107	20231108	182300	106617640	13930	13930	13930	13930	0
108	20231108	182200	106617640	13930	13930	13930	13930	0
109	20231108	182100	106617640	13930	13930	13930	13930	0
110	20231108	182000	106617640	13930	13930	13930	13930	0
111	20231108	181900	106617640	13930	13930	13930	13930	0
112	20231108	181800	106617640	13930	13930	13930	13930	0
113	20231108	181700	106617640	13930	13930	13930	13930	0
114	20231108	181600	106617640	13930	13930	13930	13930	0
115	20231108	181500	106617640	13930	13930	13930	13930	0
116	20231108	181400	106617640	13930	13930	13930	13930	0
117	20231108	181300	106617640	13930	13930	13930	13930	0
118	20231108	181200	106617640	13930	13930	13930	13930	0
119	20231108	181100	106617640	13930	13930	13930	13930	0
120	20231108	181000	106617640	13930	13930	13930	13930	0
121	20231108	180900	106617640	13930	13930	13930	13930	0
122	20231108	180800	106617640	13930	13930	13930	13930	753
123	20231108	180700	106617640	13930	13930	13930	13930	0
124	20231108	180600	106617640	13930	13930	13930	13930	0
125	20231108	180500	106617640	13930	13930	13930	13930	0
126	20231108	180400	106617640	13930	13930	13930	13930	0
127	20231108	180300	106617640	13930	13930	13930	13930	0
128	20231108	180200	106617640	13930	13930	13930	13930	0
129	20231108	180100	106617640	13930	13930	13930	13930	0
130	20231108	180000	106617640	13930	13930	13930	13930	0
131	20231108	175900	106617640	13930	13930	13930	13930	0
132	20231108	175800	106617640	13930	13930	13930	13930	0
133	20231108	175700	106617640	13930	13930	13930	13930	0
134	20231108	175600	106617640	13930	13930	13930	13930	0
135	20231108	175500	106617640	13930	13930	13930	13930	0
136	20231108	175400	106617640	13930	13930	13930	13930	0
137	20231108	175300	106617640	13930	13930	13930	13930	0
138	20231108	175200	106617640	13930	13930	13930	13930	0
139	20231108	175100	106617640	13930	13930	13930	13930	0
140	20231108	175000	106617640	13930	13930	13930	13930	0
141	20231108	174900	106617640	13930	13930	13930	13930	0
142	20231108	174800	106617640	13930	13930	13930	13930	0
143	20231108	174700	106617640	13930	13930	13930	13930	0
144	20231108	174600	106617640	13930	13930	13930	13930	0
145	20231108	174500	106617640	13930	13930	13930	13930	0
146	20231108	174400	106617640	13930	13930	13930	13930	0
147	20231108	174300	106617640	13930	13930	13930	13930	0
148	20231108	174200	106617640	13930	13930	13930	13930	0
149	20231108	174100	106617640	13930	13930	13930	13930	0
150	20231108	174000	106617640	13930	13930	13930	13930	0
151	20231108	173900	106617640	13930	13930	13930	13930	0
152	20231108	173800	106617640	13930	13930	13930	13930	753
153	20231108	173700	106617640	13930	13930	13930	13930	0
154	20231108	173600	106617640	13930	13930	13930	13930	0
155	20231108	173500	106617640	13930	13930	13930	13930	0
156	20231108	173400	106617640	13930	13930	13930	13930	0
157	20231108	173300	106617640	13930	13930	13930	13930	0
158	20231108	173200	106617640	13930	13930	13930	13930	0
159	20231108	173100	106617640	13930	13930	13930	13930	0
160	20231108	173000	106617640	13930	13930	13930	13930	0
161	20231108	172900	106617640	13930	13930	13930	13930	0
162	20231108	172800	106617640	13930	13930	13930	13930	0
163	20231108	172700	106617640	13930	13930	13930	13930	0
164	20231108	172600	106617640	13930	13930	13930	13930	0
165	20231108	172500	106617640	13930	13930	13930	13930	0
166	20231108	172400	106617640	13930	13930	13930	13930	0
167	20231108	172300	106617640	13930	13930	13930	13930	0
168	20231108	172200	106617640	13930	13930	13930	13930	0
169	20231108	172100	106617640	13930	13930	13930	13930	0
170	20231108	172000	106617640	13930	13930	13930	13930	0
171	20231108	171900	106617640	13930	13930	13930	13930	0
172	20231108	171800	106617640	13930	13930	13930	13930	0
173	20231108	171700	106617640	13930	13930	13930	13930	0
174	20231108	171600	106617640	13930	13930	13930	13930	0
175	20231108	171500	106617640	13930	13930	13930	13930	0
176	20231108	171400	106617640	13930	13930	13930	13930	0
177	20231108	171300	106617640	13930	13930	13930	13930	0
178	20231108	171200	106617640	13930	13930	13930	13930	0
179	20231108	171100	106617640	13930	13930	13930	13930	0
180	20231108	171000	106617640	13930	13930	13930	13930	0
181	20231108	170900	106617640	13930	13930	13930	13930	0
182	20231108	170800	106617640	13930	13930	13930	13930	753
183	20231108	170700	106617640	13930	13930	13930	13930	0
184	20231108	170600	106617640	13930	13930	13930	13930	0
185	20231108	170500	106617640	13930	13930	13930	13930	0
186	20231108	170400	106617640	13930	13930	13930	13930	0
187	20231108	170300	106617640	13930	13930	13930	13930	0
188	20231108	170200	106617640	13930	13930	13930	13930	0
189	20231108	170100	106617640	13930	13930	13930	13930	0
190	20231108	170000	106617640	13930	13930	13930	13930	0
191	20231108	165900	106617640	13930	13930	13930	13930	0
192	20231108	165800	106617640	13930	13930	13930	13930	0
193	20231108	165700	106617640	13930	13930	13930	13930	0
194	20231108	165600	106617640	13930	13930	13930	13930	0
195	20231108	165500	106617640	13930	13930	13930	13930	0
196	20231108	165400	106617640	13930	13930	13930	13930	0
197	20231108	165300	106617640	13930	13930	13930	13930	0
198	20231108	165200	106617640	13930	13930	13930	13930	0
199	20231108	165100	106617640	13930	13930	13930	13930	0
200	20231108	165000	106617640	13930	13930	13930	13930	0
201	20231108	164900	106617640	13930	13930	13930	13930	0
202	20231108	164800	106617640	13930	13930	13930	13930	0
203	20231108	164700	106617640	13930	13930	13930	13930	0
204	20231108	164600	106617640	13930	13930	13930	13930	0
205	20231108	164500	106617640	13930	13930	13930	13930	0
206	20231108	164400	106617640	13930	13930	13930	13930	0
207	20231108	164300	106617640	13930	13930	13930	13930	0
208	20231108	164200	106617640	13930	13930	13930	13930	0
209	20231108	164100	106617640	13930	13930	13930	13930	0
210	20231108	164000	106617640	13930	13930	13930	13930	0
211	20231108	163900	106617640	13930	13930	13930	13930	0
212	20231108	163800	106617640	13930	13930	13930	13930	753
213	20231108	163700	106617640	13930	13930	13930	13930	0
214	20231108	163600	106617640	13930	13930	13930	13930	0
215	20231108	163500	106617640	13930	13930	13930	13930	0
216	20231108	163400	106617640	13930	13930	13930	13930	0
217	20231108	163300	106617640	13930	13930	13930	13930	0
218	20231108	163200	106617640	13930	13930	13930	13930	0
219	20231108	163100	106617640	13930	13930	13930	13930	0
220	20231108	163000	106617640	13930	13930	13930	13930	0
221	20231108	162900	106617640	13930	13930	13930	13930	0
222	20231108	162800	106617640	13930	13930	13930	13930	0
223	20231108	162700	106617640	13930	13930	13930	13930	0
224	20231108	162600	106617640	13930	13930	13930	13930	0
225	20231108	162500	106617640	13930	13930	13930	13930	0
226	20231108	162400	106617640	13930	13930	13930	13930	0
227	20231108	162300	106617640	13930	13930	13930	13930	0
228	20231108	162200	106617640	13930	13930	13930	13930	0
229	20231108	162100	106617640	13930	13930	13930	13930	0
230	20231108	162000	106617640	13930	13930	13930	13930	0
231	20231108	161900	106617640	13930	13930	13930	13930	0
232	20231108	161800	106617640	13930	13930	13930	13930	0
233	20231108	161700	106617640	13930	13930	13930	13930	0
234	20231108	161600	106617640	13930	13930	13930	13930	0
235	20231108	161500	106617640	13930	13930	13930	13930	0
236	20231108	161400	106617640	13930	13930	13930	13930	0
237	20231108	161300	106617640	13930	13930	13930	13930	0
238	20231108	161200	106617640	13930	13930	13930	13930	0
239	20231108	161100	106617640	13930	13930	13930	13930	0
240	20231108	161000	106617640	13930	13930	13930	13930	0
241	20231108	160900	106617640	13930	13930	13930	13930	0
242	20231108	160800	106617640	13930	13930	13930	13930	753
243	20231108	160700	106617640	13930	13930	13930	13930	0
244	20231108	160600	106617640	13930	13930	13930	13930	0
245	20231108	160500	106617640	13930	13930	13930	13930	0
246	20231108	160400	106617640	13930	13930	13930	13930	0
247	20231108	160300	106617640	13930	13930	13930	13930	0
248	20231108	160200	106617640	13930	13930	13930	13930	0
249	20231108	160100	106617640	13930	13930	13930	13930	0
250	20231108	160000	106617640	13930	13930	13930	13930	0
251	20231108	155900	106617640	13930	13930	13930	13930	0
252	20231108	155800	106617640	13930	13930	13930	13930	0
253	20231108	155700	106617640	13930	13930	13930	13930	0
254	20231108	155600	106617640	13930	13930	13930	13930	0
255	20231108	155500	106617640	13930	13930	13930	13930	0
256	20231108	155400	106617640	13930	13930	13930	13930	0
257	20231108	155300	106617640	13930	13930	13930	13930	0
258	20231108	155200	106617640	13930	13930	13930	13930	0
259	20231108	155100	106617640	13930	13930	13930	13930	0
260	20231108	155000	106617640	13930	13930	13930	13930	0
261	20231108	154900	106617640	13930	13930	13930	13930	0
262	20231108	154800	106617640	13930	13930	13930	13930	0
263	20231108	154700	106617640	13930	13930	13930	13930	0
264	20231108	154600	106617640	13930	13930	13930	13930	0
265	20231108	154500	106617640	13930	13930	13930	13930	0
266	20231108	154400	106617640	13930	13930	13930	13930	0
267	20231108	154300	106617640	13930	13930	13930	13930	0
268	20231108	154200	106617640	13930	13930	13930	13930	0
269	20231108	154100	106617640	13930	13930	13930	13930	0
270	20231108	154000	106617640	13930	13930	13930	13930	0
271	20231108	153900	106617640	13930	13930	13930	13930	0
272	20231108	153800	106617640	13930	13930	13930	13930	753
273	20231108	153700	106617640	13930	13930	13930	13930	0
274	20231108	153600	106617640	13930	13930	13930	13930	0
275	20231108	153500	106617640	13930	13930	13930	13930	0
276	20231108	153400	106617640	13930	13930	13930	13930	0
277	20231108	153300	106617640	13930	13930	13930	13930	0
278	20231108	153200	106617640	13930	13930	13930	13930	0
279	20231108	153100	106617640	13930	13930	13930	13930	0
280	20231108	153000	106617640	13930	13930	13930	13930	753
281	20231108	152900	96128350	13900	13900	13900	13900	0
282	20231108	152800	96128350	13900	13900	13900	13900	0
283	20231108	152700	96128350	13900	13900	13900	13900	0
284	20231108	152600	96128350	13900	13900	13900	13900	0
285	20231108	152500	96128350	13900	13900	13900	13900	0
286	20231108	152400	96128350	13900	13900	13900	13900	0
287	20231108	152300	96128350	13900	13900	13900	13900	0
288	20231108	152200	96128350	13900	13900	13900	13900	0
289	20231108	152100	96128350	13900	13900	13900	13900	0
290	20231108	152000	96128350	13900	13900	13900	13900	0
291	20231108	151900	96128350	13900	13850	13900	13850	15
292	20231108	151800	95920350	13900	13860	13900	13810	55
293	20231108	151700	95160200	13890	13860	13890	13860	57
294	20231108	151600	94368530	13860	13860	13860	13860	3
295	20231108	151500	94326950	13860	13870	13890	13860	52
296	20231108	151400	93604750	13880	13880	13880	13880	30
297	20231108	151300	93188350	13880	13880	13880	13880	5
298	20231108	151200	93118950	13880	13810	13880	13810	15
299	20231108	151100	92910950	13860	13860	13860	13860	15
300	20231108	151000	92703050	13810	13810	13810	13810	0
301	20231108	150900	92703050	13810	13810	13810	13810	0
302	20231108	150800	92703050	13810	13810	13810	13810	0
303	20231108	150700	92703050	13810	13810	13810	13810	10
304	20231108	150600	92564950	13800	13800	13800	13800	0
305	20231108	150500	92564950	13800	13800	13800	13800	0
306	20231108	150400	92564950	13800	13800	13800	13800	0
307	20231108	150300	92564950	13800	13800	13800	13800	0
308	20231108	150200	92564950	13800	13800	13800	13800	0
309	20231108	150100	92564950	13800	13800	13800	13800	0
310	20231108	150000	92564950	13800	13800	13800	13800	0
311	20231108	145900	92564950	13800	13800	13800	13800	1
312	20231108	145800	92551150	13880	13880	13880	13880	0
313	20231108	145700	92551150	13880	13880	13880	13880	0
314	20231108	145600	92551150	13880	13880	13880	13880	0
315	20231108	145500	92551150	13880	13880	13880	13880	0
316	20231108	145400	92551150	13880	13880	13880	13880	0
317	20231108	145300	92551150	13880	13880	13880	13880	0
318	20231108	145200	92551150	13880	13880	13880	13880	0
319	20231108	145100	92551150	13880	13880	13880	13880	1
320	20231108	145000	92537270	13800	13800	13800	13800	0
321	20231108	144900	92537270	13800	13800	13800	13800	0
322	20231108	144800	92537270	13800	13800	13800	13800	1
323	20231108	144700	92523470	13800	13800	13800	13800	0
324	20231108	144600	92523470	13800	13800	13800	13800	0
325	20231108	144500	92523470	13800	13800	13800	13800	0
326	20231108	144400	92523470	13800	13800	13800	13800	0
327	20231108	144300	92523470	13800	13810	13810	13800	60
328	20231108	144200	91694880	13880	13880	13880	13880	0
329	20231108	144100	91694880	13880	13880	13880	13880	1
330	20231108	144000	91681000	13790	13790	13790	13790	0
331	20231108	143900	91681000	13790	13790	13790	13790	0
332	20231108	143800	91681000	13790	13790	13790	13790	0
333	20231108	143700	91681000	13790	13790	13790	13790	0
334	20231108	143600	91681000	13790	13790	13790	13790	0
335	20231108	143500	91681000	13790	13790	13790	13790	0
336	20231108	143400	91681000	13790	13790	13790	13790	0
337	20231108	143300	91681000	13790	13790	13790	13790	0
338	20231108	143200	91681000	13790	13790	13790	13790	0
339	20231108	143100	91681000	13790	13790	13790	13790	0
340	20231108	143000	91681000	13790	13790	13790	13790	0
341	20231108	142900	91681000	13790	13790	13790	13790	0
342	20231108	142800	91681000	13790	13790	13790	13790	0
343	20231108	142700	91681000	13790	13790	13790	13790	0
344	20231108	142600	91681000	13790	13790	13790	13790	0
345	20231108	142500	91681000	13790	13790	13790	13790	0
346	20231108	142400	91681000	13790	13790	13790	13790	0
347	20231108	142300	91681000	13790	13790	13790	13790	0
348	20231108	142200	91681000	13790	13790	13790	13790	0
349	20231108	142100	91681000	13790	13790	13790	13790	0
350	20231108	142000	91681000	13790	13790	13790	13790	0
351	20231108	141900	91681000	13790	13790	13790	13790	0
352	20231108	141800	91681000	13790	13790	13790	13790	0
353	20231108	141700	91681000	13790	13790	13790	13790	0
354	20231108	141600	91681000	13790	13790	13790	13790	0
355	20231108	141500	91681000	13790	13790	13790	13790	0
356	20231108	141400	91681000	13790	13790	13790	13790	0
357	20231108	141300	91681000	13790	13790	13790	13790	0
358	20231108	141200	91681000	13790	13790	13790	13790	0
359	20231108	141100	91681000	13790	13790	13790	13790	0
360	20231108	141000	91681000	13790	13790	13790	13790	0
361	20231108	140900	91681000	13790	13790	13790	13790	0
362	20231108	140800	91681000	13790	13790	13790	13790	0
363	20231108	140700	91681000	13790	13790	13790	13790	0
364	20231108	140600	91681000	13790	13790	13790	13790	0
365	20231108	140500	91681000	13790	13790	13790	13790	0
366	20231108	140400	91681000	13790	13790	13790	13790	0
367	20231108	140300	91681000	13790	13790	13790	13790	0
368	20231108	140200	91681000	13790	13790	13790	13790	0
369	20231108	140100	91681000	13790	13790	13790	13790	0
370	20231108	140000	91681000	13790	13790	13790	13790	0
371	20231108	135900	91681000	13790	13790	13790	13790	0
372	20231108	135800	91681000	13790	13790	13790	13790	0
373	20231108	135700	91681000	13790	13790	13790	13790	0
374	20231108	135600	91681000	13790	13790	13790	13790	0
375	20231108	135500	91681000	13790	13790	13790	13790	0
376	20231108	135400	91681000	13790	13790	13790	13790	0
377	20231108	135300	91681000	13790	13790	13790	13790	0
378	20231108	135200	91681000	13790	13790	13790	13790	0
379	20231108	135100	91681000	13790	13790	13790	13790	0
380	20231108	135000	91681000	13790	13790	13790	13790	0
381	20231108	134900	91681000	13790	13790	13790	13790	0
382	20231108	134800	91681000	13790	13790	13790	13790	0
383	20231108	134700	91681000	13790	13790	13790	13790	0
384	20231108	134600	91681000	13790	13800	13800	13790	50
385	20231108	134500	90991400	13790	13790	13790	13790	0
386	20231108	134400	90991400	13790	13790	13790	13790	0
387	20231108	134300	90991400	13790	13790	13790	13790	0
388	20231108	134200	90991400	13790	13790	13790	13790	0
389	20231108	134100	90991400	13790	13790	13790	13790	0
390	20231108	134000	90991400	13790	13790	13790	13790	0
391	20231108	133900	90991400	13790	13790	13790	13790	0
392	20231108	133800	90991400	13790	13790	13790	13790	0
393	20231108	133700	90991400	13790	13790	13790	13790	0
394	20231108	133600	90991400	13790	13790	13790	13790	0
395	20231108	133500	90991400	13790	13790	13790	13790	0
396	20231108	133400	90991400	13790	13790	13790	13790	0
397	20231108	133300	90991400	13790	13790	13790	13790	0
398	20231108	133200	90991400	13790	13790	13790	13790	0
399	20231108	133100	90991400	13790	13790	13790	13790	0
400	20231108	133000	90991400	13790	13790	13790	13790	0
401	20231108	132900	90991400	13790	13800	13800	13790	50
402	20231108	132800	90301890	13790	13790	13790	13790	0
403	20231108	132700	90301890	13790	13790	13790	13790	0
404	20231108	132600	90301890	13790	13790	13790	13790	0
405	20231108	132500	90301890	13790	13790	13790	13790	0
406	20231108	132400	90301890	13790	13790	13790	13790	51
407	20231108	132300	89598600	13790	13790	13790	13790	0
408	20231108	132200	89598600	13790	13790	13790	13790	0
409	20231108	132100	89598600	13790	13790	13790	13790	0
410	20231108	132000	89598600	13790	13790	13790	13790	0
411	20231108	131900	89598600	13790	13790	13790	13790	0
412	20231108	131800	89598600	13790	13790	13790	13790	0
413	20231108	131700	89598600	13790	13790	13790	13790	0
414	20231108	131600	89598600	13790	13790	13790	13790	0
415	20231108	131500	89598600	13790	13790	13790	13790	0
416	20231108	131400	89598600	13790	13800	13800	13790	20
417	20231108	131300	89322770	13860	13860	13860	13860	0
418	20231108	131200	89322770	13860	13860	13860	13860	0
419	20231108	131100	89322770	13860	13860	13860	13860	0
420	20231108	131000	89322770	13860	13860	13860	13860	0
421	20231108	130900	89322770	13860	13860	13860	13860	0
422	20231108	130800	89322770	13860	13860	13860	13860	0
423	20231108	130700	89322770	13860	13860	13860	13860	0
424	20231108	130600	89322770	13860	13860	13860	13860	0
425	20231108	130500	89322770	13860	13860	13860	13860	0
426	20231108	130400	89322770	13860	13860	13860	13860	0
427	20231108	130300	89322770	13860	13860	13860	13860	0
428	20231108	130200	89322770	13860	13860	13860	13860	0
429	20231108	130100	89322770	13860	13860	13860	13860	0
430	20231108	130000	89322770	13860	13860	13860	13860	0
431	20231108	125900	89322770	13860	13860	13860	13860	0
432	20231108	125800	89322770	13860	13860	13860	13860	0
433	20231108	125700	89322770	13860	13860	13860	13860	0
434	20231108	125600	89322770	13860	13860	13860	13860	0
435	20231108	125500	89322770	13860	13860	13860	13860	0
436	20231108	125400	89322770	13860	13860	13860	13860	0
437	20231108	125300	89322770	13860	13860	13860	13860	0
438	20231108	125200	89322770	13860	13860	13860	13860	0
439	20231108	125100	89322770	13860	13860	13860	13860	0
440	20231108	125000	89322770	13860	13860	13860	13860	0
441	20231108	124900	89322770	13860	13860	13860	13860	0
442	20231108	124800	89322770	13860	13860	13860	13860	0
443	20231108	124700	89322770	13860	13860	13860	13860	0
444	20231108	124600	89322770	13860	13860	13860	13860	0
445	20231108	124500	89322770	13860	13860	13860	13860	0
446	20231108	124400	89322770	13860	13860	13860	13860	0
447	20231108	124300	89322770	13860	13860	13860	13860	0
448	20231108	124200	89322770	13860	13860	13860	13860	0
449	20231108	124100	89322770	13860	13860	13860	13860	0
450	20231108	124000	89322770	13860	13860	13860	13860	0
451	20231108	123900	89322770	13860	13860	13860	13860	0
452	20231108	123800	89322770	13860	13860	13860	13860	0
453	20231108	123700	89322770	13860	13860	13860	13860	0
454	20231108	123600	89322770	13860	13860	13860	13860	0
455	20231108	123500	89322770	13860	13860	13860	13860	0
456	20231108	123400	89322770	13860	13860	13860	13860	0
457	20231108	123300	89322770	13860	13860	13860	13860	0
458	20231108	123200	89322770	13860	13860	13860	13860	0
459	20231108	123100	89322770	13860	13860	13860	13860	0
460	20231108	123000	89322770	13860	13860	13860	13860	0
461	20231108	122900	89322770	13860	13860	13860	13860	0
462	20231108	122800	89322770	13860	13860	13860	13860	0
463	20231108	122700	89322770	13860	13860	13860	13860	0
464	20231108	122600	89322770	13860	13860	13860	13860	0
465	20231108	122500	89322770	13860	13860	13860	13860	0
466	20231108	122400	89322770	13860	13860	13860	13860	10
467	20231108	122300	89184170	13860	13860	13860	13860	0
468	20231108	122200	89184170	13860	13860	13860	13860	0
469	20231108	122100	89184170	13860	13860	13860	13860	0
470	20231108	122000	89184170	13860	13860	13860	13860	0
471	20231108	121900	89184170	13860	13860	13860	13860	0
472	20231108	121800	89184170	13860	13860	13860	13860	0
473	20231108	121700	89184170	13860	13860	13860	13860	0
474	20231108	121600	89184170	13860	13860	13860	13860	0
475	20231108	121500	89184170	13860	13860	13860	13860	0
476	20231108	121400	89184170	13860	13860	13860	13860	0
477	20231108	121300	89184170	13860	13860	13860	13860	0
478	20231108	121200	89184170	13860	13860	13860	13860	0
479	20231108	121100	89184170	13860	13860	13860	13860	0
480	20231108	121000	89184170	13860	13860	13860	13860	0
481	20231108	120900	89184170	13860	13860	13860	13860	0
482	20231108	120800	89184170	13860	13860	13860	13860	0
483	20231108	120700	89184170	13860	13860	13860	13860	0
484	20231108	120600	89184170	13860	13860	13860	13860	0
485	20231108	120500	89184170	13860	13860	13860	13860	0
486	20231108	120400	89184170	13860	13910	13910	13860	24
487	20231108	120300	88851280	13920	13920	13920	13920	0
488	20231108	120200	88851280	13920	13920	13920	13920	0
489	20231108	120100	88851280	13920	13920	13920	13920	0
490	20231108	120000	88851280	13920	13920	13920	13920	0
491	20231108	115900	88851280	13920	13920	13920	13920	0
492	20231108	115800	88851280	13920	13920	13920	13920	0
493	20231108	115700	88851280	13920	13920	13920	13920	0
494	20231108	115600	88851280	13920	13920	13920	13920	0
495	20231108	115500	88851280	13920	13920	13920	13920	0
496	20231108	115400	88851280	13920	13920	13920	13920	0
497	20231108	115300	88851280	13920	13920	13920	13920	0
498	20231108	115200	88851280	13920	13920	13920	13920	0
499	20231108	115100	88851280	13920	13920	13920	13920	0
500	20231108	115000	88851280	13920	13920	13920	13920	0
501	20231108	114900	88851280	13920	13920	13920	13920	0
502	20231108	114800	88851280	13920	13920	13920	13920	0
503	20231108	114700	88851280	13920	13920	13920	13920	0
504	20231108	114600	88851280	13920	13920	13920	13920	0
505	20231108	114500	88851280	13920	13920	13920	13920	0
506	20231108	114400	88851280	13920	13920	13920	13920	0
507	20231108	114300	88851280	13920	13920	13920	13920	0
508	20231108	114200	88851280	13920	13920	13920	13920	0
509	20231108	114100	88851280	13920	13920	13920	13920	0
510	20231108	114000	88851280	13920	13920	13920	13920	0
511	20231108	113900	88851280	13920	13920	13920	13920	0
512	20231108	113800	88851280	13920	13920	13920	13920	0
513	20231108	113700	88851280	13920	13920	13920	13920	0
514	20231108	113600	88851280	13920	13920	13920	13920	0
515	20231108	113500	88851280	13920	13920	13920	13920	0
516	20231108	113400	88851280	13920	13920	13920	13920	0
517	20231108	113300	88851280	13920	13920	13920	13920	0
518	20231108	113200	88851280	13920	13920	13920	13920	0
519	20231108	113100	88851280	13920	13920	13920	13920	0
520	20231108	113000	88851280	13920	13920	13920	13920	0
521	20231108	112900	88851280	13920	13920	13920	13920	0
522	20231108	112800	88851280	13920	13840	13920	13840	100
523	20231108	112700	87465410	13840	13840	13840	13840	0
524	20231108	112600	87465410	13840	13840	13840	13840	0
525	20231108	112500	87465410	13840	13840	13840	13840	0
526	20231108	112400	87465410	13840	13840	13840	13840	0
527	20231108	112300	87465410	13840	13840	13840	13840	0
528	20231108	112200	87465410	13840	13840	13840	13840	0
529	20231108	112100	87465410	13840	13840	13840	13840	0
530	20231108	112000	87465410	13840	13840	13840	13840	0
531	20231108	111900	87465410	13840	13840	13840	13840	0
532	20231108	111800	87465410	13840	13840	13840	13840	0
533	20231108	111700	87465410	13840	13840	13840	13840	0
534	20231108	111600	87465410	13840	13840	13840	13840	0
535	20231108	111500	87465410	13840	13840	13840	13840	0
536	20231108	111400	87465410	13840	13840	13840	13840	0
537	20231108	111300	87465410	13840	13840	13840	13840	0
538	20231108	111200	87465410	13840	13840	13840	13840	0
539	20231108	111100	87465410	13840	13840	13840	13840	0
540	20231108	111000	87465410	13840	13840	13840	13840	0
541	20231108	110900	87465410	13840	13840	13840	13840	0
542	20231108	110800	87465410	13840	13840	13840	13840	0
543	20231108	110700	87465410	13840	13840	13840	13840	0
544	20231108	110600	87465410	13840	13840	13840	13840	0
545	20231108	110500	87465410	13840	13840	13840	13840	0
546	20231108	110400	87465410	13840	13840	13840	13840	0
547	20231108	110300	87465410	13840	13840	13840	13840	0
548	20231108	110200	87465410	13840	13840	13840	13840	0
549	20231108	110100	87465410	13840	13840	13840	13840	0
550	20231108	110000	87465410	13840	13840	13840	13840	0
551	20231108	105900	87465410	13840	13840	13840	13840	0
552	20231108	105800	87465410	13840	13840	13840	13840	0
553	20231108	105700	87465410	13840	13840	13840	13840	0
554	20231108	105600	87465410	13840	13840	13840	13840	0
555	20231108	105500	87465410	13840	13840	13840	13840	0
556	20231108	105400	87465410	13840	13840	13840	13840	0
557	20231108	105300	87465410	13840	13840	13840	13840	0
558	20231108	105200	87465410	13840	13840	13840	13840	0
559	20231108	105100	87465410	13840	13840	13840	13840	0
560	20231108	105000	87465410	13840	13840	13840	13840	0
561	20231108	104900	87465410	13840	13840	13840	13840	0
562	20231108	104800	87465410	13840	13840	13840	13840	0
563	20231108	104700	87465410	13840	13840	13840	13840	0
564	20231108	104600	87465410	13840	13810	13840	13810	150
565	20231108	104500	85391520	13730	13730	13730	13730	0
566	20231108	104400	85391520	13730	13730	13730	13730	0
567	20231108	104300	85391520	13730	13730	13730	13730	0
568	20231108	104200	85391520	13730	13730	13730	13730	0
569	20231108	104100	85391520	13730	13730	13730	13730	0
570	20231108	104000	85391520	13730	13730	13730	13730	0
571	20231108	103900	85391520	13730	13730	13730	13730	0
572	20231108	103800	85391520	13730	13730	13730	13730	0
573	20231108	103700	85391520	13730	13730	13730	13730	0
574	20231108	103600	85391520	13730	13740	13740	13730	500
575	20231108	103500	78526360	13730	13750	13750	13730	628
576	20231108	103400	69902400	13750	13750	13750	13750	1
577	20231108	103300	69888650	13750	13750	13750	13750	518
578	20231108	103200	62766150	13750	13750	13750	13750	0
579	20231108	103100	62766150	13750	13750	13750	13750	450
580	20231108	103000	56578650	13750	13790	13790	13750	550
581	20231108	102900	49005920	13750	13750	13750	13750	0
582	20231108	102800	49005920	13750	13750	13750	13750	0
583	20231108	102700	49005920	13750	13750	13750	13750	0
584	20231108	102600	49005920	13750	13750	13750	13750	0
585	20231108	102500	49005920	13750	13750	13750	13750	0
586	20231108	102400	49005920	13750	13750	13750	13750	0
587	20231108	102300	49005920	13750	13750	13750	13750	0
588	20231108	102200	49005920	13750	13750	13750	13750	0
589	20231108	102100	49005920	13750	13750	13750	13750	0
590	20231108	102000	49005920	13750	13750	13750	13750	0
591	20231108	101900	49005920	13750	13870	13870	13750	800
592	20231108	101800	37929320	13890	13890	13890	13890	0
593	20231108	101700	37929320	13890	13890	13890	13890	0
594	20231108	101600	37929320	13890	13890	13890	13890	0
595	20231108	101500	37929320	13890	13890	13890	13890	0
596	20231108	101400	37929320	13890	13890	13890	13890	0
597	20231108	101300	37929320	13890	13890	13890	13890	0
598	20231108	101200	37929320	13890	13890	13890	13890	0
599	20231108	101100	37929320	13890	13890	13890	13890	0
600	20231108	101000	37929320	13890	13890	13890	13890	0
601	20231108	100900	37929320	13890	13890	13890	13890	0
602	20231108	100800	37929320	13890	13890	13890	13890	0
603	20231108	100700	37929320	13890	13890	13890	13890	0
604	20231108	100600	37929320	13890	13890	13890	13890	0
605	20231108	100500	37929320	13890	13890	13890	13890	0
606	20231108	100400	37929320	13890	13890	13890	13890	0
607	20231108	100300	37929320	13890	13890	13890	13890	0
608	20231108	100200	37929320	13890	13890	13890	13890	0
609	20231108	100100	37929320	13890	13890	13890	13890	0
610	20231108	100000	37929320	13890	13890	13890	13890	0
611	20231108	095900	37929320	13890	13890	13890	13890	0
612	20231108	095800	37929320	13890	13890	13890	13890	0
613	20231108	095700	37929320	13890	13890	13890	13890	0
614	20231108	095600	37929320	13890	13890	13890	13890	0
615	20231108	095500	37929320	13890	13890	13890	13890	1
616	20231108	095400	37915430	13850	13850	13850	13850	0
617	20231108	095300	37915430	13850	13850	13850	13850	0
618	20231108	095200	37915430	13850	13850	13850	13850	0
619	20231108	095100	37915430	13850	13850	13850	13850	0
620	20231108	095000	37915430	13850	13850	13850	13850	0
621	20231108	094900	37915430	13850	13850	13850	13850	1
622	20231108	094800	37901580	13910	13910	13910	13910	16
623	20231108	094700	37679020	13820	13820	13820	13820	0
624	20231108	094600	37679020	13820	13880	13880	13700	1028
625	20231108	094500	23490110	14050	14050	14050	14050	0
626	20231108	094400	23490110	14050	14050	14050	14050	0
627	20231108	094300	23490110	14050	14050	14050	14050	0
628	20231108	094200	23490110	14050	14050	14050	14050	5
629	20231108	094100	23419860	14070	14070	14070	14070	0
630	20231108	094000	23419860	14070	13890	14070	13890	143
631	20231108	093900	21421070	13820	13820	13820	13820	0
632	20231108	093800	21421070	13820	13820	13820	13820	1
633	20231108	093700	21407250	13820	13820	13820	13820	0
634	20231108	093600	21407250	13820	13820	13820	13820	0
635	20231108	093500	21407250	13820	13820	13820	13820	1
636	20231108	093400	21393430	13890	13890	13890	13890	0
637	20231108	093300	21393430	13890	13890	13890	13890	1
638	20231108	093200	21379540	13810	13810	13810	13810	0
639	20231108	093100	21379540	13810	13810	13810	13810	0
640	20231108	093000	21379540	13810	13810	13810	13810	0
641	20231108	092900	21379540	13810	13810	13810	13810	0
642	20231108	092800	21379540	13810	13810	13810	13810	0
643	20231108	092700	21379540	13810	13810	13810	13810	0
644	20231108	092600	21379540	13810	13820	13820	13810	503
645	20231108	092500	14432590	13900	13900	13900	13900	0
646	20231108	092400	14432590	13900	13900	13900	13900	0
647	20231108	092300	14432590	13900	13900	13900	13900	0
648	20231108	092200	14432590	13900	13900	13900	13900	0
649	20231108	092100	14432590	13900	13900	13900	13900	0
650	20231108	092000	14432590	13900	13900	13900	13900	0
651	20231108	091900	14432590	13900	13900	13900	13900	0
652	20231108	091800	14432590	13900	13900	13900	13900	10
653	20231108	091700	14293590	13810	13810	13810	13810	0
654	20231108	091600	14293590	13810	13810	13810	13810	0
655	20231108	091500	14293590	13810	14070	14070	13800	1017
656	20231108	091400	240500	14070	14070	14070	14070	0
657	20231108	091300	240500	14070	14070	14070	14070	0
658	20231108	091200	240500	14070	14070	14070	14070	0
659	20231108	091100	240500	14070	14070	14070	14070	0
660	20231108	091000	240500	14070	14070	14070	14070	0
661	20231108	090900	240500	14070	14070	14070	14070	0
662	20231108	090800	240500	14070	14070	14070	14070	0
663	20231108	090700	240500	14070	14070	14070	14070	0
664	20231108	090600	240500	14070	14070	14070	14070	0
665	20231108	090500	240500	14070	14090	14090	14070	3
666	20231108	090400	198250	14100	14100	14100	14100	2
667	20231108	090300	170050	14100	14100	14100	14100	0
668	20231108	090200	170050	14100	14100	14100	14100	0
669	20231108	090100	170050	14100	14100	14100	14100	1
670	20231108	090000	155950	14240	14000	14240	14000	11