KissMeData/034300/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	191500	29419670	13090	13090	13090	13090	48
3	20231109	191400	29419670	13090	13090	13090	13090	0
4	20231109	191300	29419670	13090	13090	13090	13090	0
5	20231109	191200	29419670	13090	13090	13090	13090	0
6	20231109	191100	29419670	13090	13090	13090	13090	0
7	20231109	191000	29419670	13090	13090	13090	13090	0
8	20231109	190900	29419670	13090	13090	13090	13090	0
9	20231109	190800	29419670	13090	13090	13090	13090	0
10	20231109	190700	29419670	13090	13090	13090	13090	0
11	20231109	190600	29419670	13090	13090	13090	13090	0
12	20231109	190500	29419670	13090	13090	13090	13090	0
13	20231109	190400	29419670	13090	13090	13090	13090	0
14	20231109	190300	29419670	13090	13090	13090	13090	0
15	20231109	190200	29419670	13090	13090	13090	13090	0
16	20231109	190100	29419670	13090	13090	13090	13090	0
17	20231109	190000	29419670	13090	13090	13090	13090	0
18	20231109	185900	29419670	13090	13090	13090	13090	0
19	20231109	185800	29419670	13090	13090	13090	13090	0
20	20231109	185700	29419670	13090	13090	13090	13090	0
21	20231109	185600	29419670	13090	13090	13090	13090	0
22	20231109	185500	29419670	13090	13090	13090	13090	0
23	20231109	185400	29419670	13090	13090	13090	13090	0
24	20231109	185300	29419670	13090	13090	13090	13090	0
25	20231109	185200	29419670	13090	13090	13090	13090	0
26	20231109	185100	29419670	13090	13090	13090	13090	0
27	20231109	185000	29419670	13090	13090	13090	13090	0
28	20231109	184900	29419670	13090	13090	13090	13090	0
29	20231109	184800	29419670	13090	13090	13090	13090	0
30	20231109	184700	29419670	13090	13090	13090	13090	0
31	20231109	184600	29419670	13090	13090	13090	13090	0
32	20231109	184500	29419670	13090	13090	13090	13090	48
33	20231109	184400	29419670	13090	13090	13090	13090	0
34	20231109	184300	29419670	13090	13090	13090	13090	0
35	20231109	184200	29419670	13090	13090	13090	13090	0
36	20231109	184100	29419670	13090	13090	13090	13090	0
37	20231109	184000	29419670	13090	13090	13090	13090	0
38	20231109	183900	29419670	13090	13090	13090	13090	0
39	20231109	183800	29419670	13090	13090	13090	13090	0
40	20231109	183700	29419670	13090	13090	13090	13090	0
41	20231109	183600	29419670	13090	13090	13090	13090	0
42	20231109	183500	29419670	13090	13090	13090	13090	0
43	20231109	183400	29419670	13090	13090	13090	13090	0
44	20231109	183300	29419670	13090	13090	13090	13090	0
45	20231109	183200	29419670	13090	13090	13090	13090	0
46	20231109	183100	29419670	13090	13090	13090	13090	0
47	20231109	183000	29419670	13090	13090	13090	13090	0
48	20231109	182900	29419670	13090	13090	13090	13090	0
49	20231109	182800	29419670	13090	13090	13090	13090	0
50	20231109	182700	29419670	13090	13090	13090	13090	0
51	20231109	182600	29419670	13090	13090	13090	13090	0
52	20231109	182500	29419670	13090	13090	13090	13090	0
53	20231109	182400	29419670	13090	13090	13090	13090	0
54	20231109	182300	29419670	13090	13090	13090	13090	0
55	20231109	182200	29419670	13090	13090	13090	13090	0
56	20231109	182100	29419670	13090	13090	13090	13090	0
57	20231109	182000	29419670	13090	13090	13090	13090	0
58	20231109	181900	29419670	13090	13090	13090	13090	0
59	20231109	181800	29419670	13090	13090	13090	13090	0
60	20231109	181700	29419670	13090	13090	13090	13090	0
61	20231109	181600	29419670	13090	13090	13090	13090	0
62	20231109	181500	29419670	13090	13090	13090	13090	48
63	20231109	181400	29419670	13090	13090	13090	13090	0
64	20231109	181300	29419670	13090	13090	13090	13090	0
65	20231109	181200	29419670	13090	13090	13090	13090	0
66	20231109	181100	29419670	13090	13090	13090	13090	0
67	20231109	181000	29419670	13090	13090	13090	13090	0
68	20231109	180900	29419670	13090	13090	13090	13090	0
69	20231109	180800	29419670	13090	13090	13090	13090	0
70	20231109	180700	29419670	13090	13090	13090	13090	0
71	20231109	180600	29419670	13090	13090	13090	13090	0
72	20231109	180500	29419670	13090	13090	13090	13090	0
73	20231109	180400	29419670	13090	13090	13090	13090	0
74	20231109	180300	29419670	13090	13090	13090	13090	0
75	20231109	180200	29419670	13090	13090	13090	13090	0
76	20231109	180100	29419670	13090	13090	13090	13090	0
77	20231109	180000	29419670	13090	13090	13090	13090	0
78	20231109	175900	29419670	13090	13090	13090	13090	0
79	20231109	175800	29419670	13090	13090	13090	13090	0
80	20231109	175700	29419670	13090	13090	13090	13090	0
81	20231109	175600	29419670	13090	13090	13090	13090	0
82	20231109	175500	29419670	13090	13090	13090	13090	0
83	20231109	175400	29419670	13090	13090	13090	13090	0
84	20231109	175300	29419670	13090	13090	13090	13090	0
85	20231109	175200	29419670	13090	13090	13090	13090	0
86	20231109	175100	29419670	13090	13090	13090	13090	0
87	20231109	175000	29419670	13090	13090	13090	13090	0
88	20231109	174900	29419670	13090	13090	13090	13090	0
89	20231109	174800	29419670	13090	13090	13090	13090	0
90	20231109	174700	29419670	13090	13090	13090	13090	0
91	20231109	174600	29419670	13090	13090	13090	13090	0
92	20231109	174500	29419670	13090	13090	13090	13090	48
93	20231109	174400	29419670	13090	13090	13090	13090	0
94	20231109	174300	29419670	13090	13090	13090	13090	0
95	20231109	174200	29419670	13090	13090	13090	13090	0
96	20231109	174100	29419670	13090	13090	13090	13090	0
97	20231109	174000	29419670	13090	13090	13090	13090	0
98	20231109	173900	29419670	13090	13090	13090	13090	0
99	20231109	173800	29419670	13090	13090	13090	13090	0
100	20231109	173700	29419670	13090	13090	13090	13090	0
101	20231109	173600	29419670	13090	13090	13090	13090	0
102	20231109	173500	29419670	13090	13090	13090	13090	0
103	20231109	173400	29419670	13090	13090	13090	13090	0
104	20231109	173300	29419670	13090	13090	13090	13090	0
105	20231109	173200	29419670	13090	13090	13090	13090	0
106	20231109	173100	29419670	13090	13090	13090	13090	0
107	20231109	173000	29419670	13090	13090	13090	13090	0
108	20231109	172900	29419670	13090	13090	13090	13090	0
109	20231109	172800	29419670	13090	13090	13090	13090	0
110	20231109	172700	29419670	13090	13090	13090	13090	0
111	20231109	172600	29419670	13090	13090	13090	13090	0
112	20231109	172500	29419670	13090	13090	13090	13090	0
113	20231109	172400	29419670	13090	13090	13090	13090	0
114	20231109	172300	29419670	13090	13090	13090	13090	0
115	20231109	172200	29419670	13090	13090	13090	13090	0
116	20231109	172100	29419670	13090	13090	13090	13090	0
117	20231109	172000	29419670	13090	13090	13090	13090	0
118	20231109	171900	29419670	13090	13090	13090	13090	0
119	20231109	171800	29419670	13090	13090	13090	13090	0
120	20231109	171700	29419670	13090	13090	13090	13090	0
121	20231109	171600	29419670	13090	13090	13090	13090	0
122	20231109	171500	29419670	13090	13090	13090	13090	48
123	20231109	171400	29419670	13090	13090	13090	13090	0
124	20231109	171300	29419670	13090	13090	13090	13090	0
125	20231109	171200	29419670	13090	13090	13090	13090	0
126	20231109	171100	29419670	13090	13090	13090	13090	0
127	20231109	171000	29419670	13090	13090	13090	13090	0
128	20231109	170900	29419670	13090	13090	13090	13090	0
129	20231109	170800	29419670	13090	13090	13090	13090	0
130	20231109	170700	29419670	13090	13090	13090	13090	0
131	20231109	170600	29419670	13090	13090	13090	13090	0
132	20231109	170500	29419670	13090	13090	13090	13090	0
133	20231109	170400	29419670	13090	13090	13090	13090	0
134	20231109	170300	29419670	13090	13090	13090	13090	0
135	20231109	170200	29419670	13090	13090	13090	13090	0
136	20231109	170100	29419670	13090	13090	13090	13090	0
137	20231109	170000	29419670	13090	13090	13090	13090	0
138	20231109	165900	29419670	13090	13090	13090	13090	0
139	20231109	165800	29419670	13090	13090	13090	13090	0
140	20231109	165700	29419670	13090	13090	13090	13090	0
141	20231109	165600	29419670	13090	13090	13090	13090	0
142	20231109	165500	29419670	13090	13090	13090	13090	0
143	20231109	165400	29419670	13090	13090	13090	13090	0
144	20231109	165300	29419670	13090	13090	13090	13090	0
145	20231109	165200	29419670	13090	13090	13090	13090	0
146	20231109	165100	29419670	13090	13090	13090	13090	0
147	20231109	165000	29419670	13090	13090	13090	13090	0
148	20231109	164900	29419670	13090	13090	13090	13090	0
149	20231109	164800	29419670	13090	13090	13090	13090	0
150	20231109	164700	29419670	13090	13090	13090	13090	0
151	20231109	164600	29419670	13090	13090	13090	13090	0
152	20231109	164500	29419670	13090	13090	13090	13090	48
153	20231109	164400	29419670	13090	13090	13090	13090	0
154	20231109	164300	29419670	13090	13090	13090	13090	0
155	20231109	164200	29419670	13090	13090	13090	13090	0
156	20231109	164100	29419670	13090	13090	13090	13090	0
157	20231109	164000	29419670	13090	13090	13090	13090	0
158	20231109	163900	29419670	13090	13090	13090	13090	0
159	20231109	163800	29419670	13090	13090	13090	13090	0
160	20231109	163700	29419670	13090	13090	13090	13090	0
161	20231109	163600	29419670	13090	13090	13090	13090	0
162	20231109	163500	29419670	13090	13090	13090	13090	0
163	20231109	163400	29419670	13090	13090	13090	13090	0
164	20231109	163300	29419670	13090	13090	13090	13090	0
165	20231109	163200	29419670	13090	13090	13090	13090	0
166	20231109	163100	29419670	13090	13090	13090	13090	0
167	20231109	163000	29419670	13090	13090	13090	13090	0
168	20231109	162900	29419670	13090	13090	13090	13090	0
169	20231109	162800	29419670	13090	13090	13090	13090	0
170	20231109	162700	29419670	13090	13090	13090	13090	0
171	20231109	162600	29419670	13090	13090	13090	13090	0
172	20231109	162500	29419670	13090	13090	13090	13090	0
173	20231109	162400	29419670	13090	13090	13090	13090	0
174	20231109	162300	29419670	13090	13090	13090	13090	0
175	20231109	162200	29419670	13090	13090	13090	13090	0
176	20231109	162100	29419670	13090	13090	13090	13090	0
177	20231109	162000	29419670	13090	13090	13090	13090	0
178	20231109	161900	29419670	13090	13090	13090	13090	0
179	20231109	161800	29419670	13090	13090	13090	13090	0
180	20231109	161700	29419670	13090	13090	13090	13090	0
181	20231109	161600	29419670	13090	13090	13090	13090	0
182	20231109	161500	29419670	13090	13090	13090	13090	48
183	20231109	161400	29419670	13090	13090	13090	13090	0
184	20231109	161300	29419670	13090	13090	13090	13090	0
185	20231109	161200	29419670	13090	13090	13090	13090	0
186	20231109	161100	29419670	13090	13090	13090	13090	0
187	20231109	161000	29419670	13090	13090	13090	13090	0
188	20231109	160900	29419670	13090	13090	13090	13090	0
189	20231109	160800	29419670	13090	13090	13090	13090	0
190	20231109	160700	29419670	13090	13090	13090	13090	0
191	20231109	160600	29419670	13090	13090	13090	13090	0
192	20231109	160500	29419670	13090	13090	13090	13090	0
193	20231109	160400	29419670	13090	13090	13090	13090	0
194	20231109	160300	29419670	13090	13090	13090	13090	0
195	20231109	160200	29419670	13090	13090	13090	13090	0
196	20231109	160100	29419670	13090	13090	13090	13090	0
197	20231109	160000	29419670	13090	13090	13090	13090	0
198	20231109	155900	29419670	13090	13090	13090	13090	0
199	20231109	155800	29419670	13090	13090	13090	13090	0
200	20231109	155700	29419670	13090	13090	13090	13090	0
201	20231109	155600	29419670	13090	13090	13090	13090	0
202	20231109	155500	29419670	13090	13090	13090	13090	0
203	20231109	155400	29419670	13090	13090	13090	13090	0
204	20231109	155300	29419670	13090	13090	13090	13090	0
205	20231109	155200	29419670	13090	13090	13090	13090	0
206	20231109	155100	29419670	13090	13090	13090	13090	0
207	20231109	155000	29419670	13090	13090	13090	13090	0
208	20231109	154900	29419670	13090	13090	13090	13090	0
209	20231109	154800	29419670	13090	13090	13090	13090	0
210	20231109	154700	29419670	13090	13090	13090	13090	0
211	20231109	154600	29419670	13090	13090	13090	13090	0
212	20231109	154500	29419670	13090	13090	13090	13090	48
213	20231109	154400	29419670	13090	13090	13090	13090	0
214	20231109	154300	29419670	13090	13090	13090	13090	0
215	20231109	154200	29419670	13090	13090	13090	13090	0
216	20231109	154100	29419670	13090	13090	13090	13090	0
217	20231109	154000	29419670	13090	13090	13090	13090	0
218	20231109	153900	29419670	13090	13090	13090	13090	0
219	20231109	153800	29419670	13090	13090	13090	13090	0
220	20231109	153700	29419670	13090	13090	13090	13090	0
221	20231109	153600	29419670	13090	13090	13090	13090	0
222	20231109	153500	29419670	13090	13090	13090	13090	0
223	20231109	153400	29419670	13090	13090	13090	13090	0
224	20231109	153300	29419670	13090	13090	13090	13090	0
225	20231109	153200	29419670	13090	13090	13090	13090	0
226	20231109	153100	29419670	13090	13090	13090	13090	0
227	20231109	153000	29419670	13090	13090	13090	13090	48
228	20231109	152900	28791350	13090	13090	13090	13090	0
229	20231109	152800	28791350	13090	13090	13090	13090	0
230	20231109	152700	28791350	13090	13090	13090	13090	0
231	20231109	152600	28791350	13090	13090	13090	13090	0
232	20231109	152500	28791350	13090	13090	13090	13090	0
233	20231109	152400	28791350	13090	13090	13090	13090	0
234	20231109	152300	28791350	13090	13090	13090	13090	0
235	20231109	152200	28791350	13090	13090	13090	13090	0
236	20231109	152100	28791350	13090	13090	13090	13090	0
237	20231109	152000	28791350	13090	13090	13090	13090	0
238	20231109	151900	28791350	13090	13080	13090	13060	77
239	20231109	151800	27784230	13090	13090	13090	13080	96
240	20231109	151700	26528190	13100	13100	13100	13100	0
241	20231109	151600	26528190	13100	13100	13100	13100	0
242	20231109	151500	26528190	13100	13100	13100	13100	0
243	20231109	151400	26528190	13100	13100	13100	13100	0
244	20231109	151300	26528190	13100	13100	13100	13100	0
245	20231109	151200	26528190	13100	13100	13100	13100	0
246	20231109	151100	26528190	13100	13100	13100	13100	0
247	20231109	151000	26528190	13100	13100	13100	13100	0
248	20231109	150900	26528190	13100	13100	13100	13100	50
249	20231109	150800	25873190	13100	13100	13100	13100	0
250	20231109	150700	25873190	13100	13100	13100	13100	0
251	20231109	150600	25873190	13100	13100	13100	13100	4
252	20231109	150500	25820790	13110	13110	13110	13110	0
253	20231109	150400	25820790	13110	13110	13110	13110	0
254	20231109	150300	25820790	13110	13110	13110	13110	0
255	20231109	150200	25820790	13110	13110	13110	13110	0
256	20231109	150100	25820790	13110	13110	13110	13110	0
257	20231109	150000	25820790	13110	13110	13110	13110	0
258	20231109	145900	25820790	13110	13110	13110	13110	0
259	20231109	145800	25820790	13110	13110	13110	13110	0
260	20231109	145700	25820790	13110	13110	13110	13110	10
261	20231109	145600	25689690	13110	13110	13110	13110	0
262	20231109	145500	25689690	13110	13110	13110	13110	0
263	20231109	145400	25689690	13110	13110	13110	13110	0
264	20231109	145300	25689690	13110	13110	13110	13110	1
265	20231109	145200	25676580	13080	13080	13080	13080	1
266	20231109	145100	25663500	13110	13110	13110	13110	0
267	20231109	145000	25663500	13110	13110	13110	13110	0
268	20231109	144900	25663500	13110	13110	13110	13110	7
269	20231109	144800	25571730	13090	13110	13110	13090	18
270	20231109	144700	25335970	13100	13100	13100	13100	0
271	20231109	144600	25335970	13100	13100	13100	13100	0
272	20231109	144500	25335970	13100	13100	13100	13100	0
273	20231109	144400	25335970	13100	13100	13100	13100	279
274	20231109	144300	21681070	13100	13100	13100	13100	0
275	20231109	144200	21681070	13100	13100	13100	13100	4
276	20231109	144100	21628670	13100	13100	13100	13100	0
277	20231109	144000	21628670	13100	13100	13100	13100	0
278	20231109	143900	21628670	13100	13100	13100	13100	0
279	20231109	143800	21628670	13100	13100	13100	13100	0
280	20231109	143700	21628670	13100	13100	13100	13100	0
281	20231109	143600	21628670	13100	13100	13100	13100	0
282	20231109	143500	21628670	13100	13100	13100	13100	0
283	20231109	143400	21628670	13100	13100	13100	13100	0
284	20231109	143300	21628670	13100	13100	13100	13100	0
285	20231109	143200	21628670	13100	13100	13100	13100	0
286	20231109	143100	21628670	13100	13100	13100	13100	0
287	20231109	143000	21628670	13100	13100	13100	13100	0
288	20231109	142900	21628670	13100	13100	13100	13100	0
289	20231109	142800	21628670	13100	13100	13100	13100	0
290	20231109	142700	21628670	13100	13100	13100	13100	0
291	20231109	142600	21628670	13100	13090	13100	13090	63
292	20231109	142500	20803980	13090	13090	13090	13090	1
293	20231109	142400	20790890	13100	13100	13100	13100	0
294	20231109	142300	20790890	13100	13100	13100	13100	4
295	20231109	142200	20738490	13090	13090	13090	13090	0
296	20231109	142100	20738490	13090	13090	13090	13090	0
297	20231109	142000	20738490	13090	13090	13090	13090	0
298	20231109	141900	20738490	13090	13090	13090	13090	0
299	20231109	141800	20738490	13090	13090	13090	13090	0
300	20231109	141700	20738490	13090	13090	13090	13090	0
301	20231109	141600	20738490	13090	13090	13090	13090	7
302	20231109	141500	20646860	13100	13100	13100	13100	0
303	20231109	141400	20646860	13100	13100	13100	13100	0
304	20231109	141300	20646860	13100	13100	13100	13100	0
305	20231109	141200	20646860	13100	13100	13100	13100	0
306	20231109	141100	20646860	13100	13100	13100	13100	0
307	20231109	141000	20646860	13100	13100	13100	13100	0
308	20231109	140900	20646860	13100	13100	13100	13100	2
309	20231109	140800	20620660	13100	13100	13100	13100	0
310	20231109	140700	20620660	13100	13100	13100	13100	0
311	20231109	140600	20620660	13100	13100	13100	13100	0
312	20231109	140500	20620660	13100	13100	13100	13100	0
313	20231109	140400	20620660	13100	13100	13100	13100	0
314	20231109	140300	20620660	13100	13100	13100	13100	0
315	20231109	140200	20620660	13100	13100	13100	13100	0
316	20231109	140100	20620660	13100	13100	13100	13100	1
317	20231109	140000	20607560	13030	13030	13030	13030	0
318	20231109	135900	20607560	13030	13030	13030	13030	0
319	20231109	135800	20607560	13030	13030	13030	13030	0
320	20231109	135700	20607560	13030	13030	13030	13030	0
321	20231109	135600	20607560	13030	13030	13030	13030	0
322	20231109	135500	20607560	13030	13030	13030	13030	0
323	20231109	135400	20607560	13030	13080	13080	13030	5
324	20231109	135300	20542310	13100	13100	13100	13100	0
325	20231109	135200	20542310	13100	13100	13100	13100	5
326	20231109	135100	20476810	13100	13100	13100	13100	0
327	20231109	135000	20476810	13100	13100	13100	13100	0
328	20231109	134900	20476810	13100	13100	13100	13100	0
329	20231109	134800	20476810	13100	13100	13100	13100	0
330	20231109	134700	20476810	13100	13100	13100	13100	0
331	20231109	134600	20476810	13100	13100	13100	13100	0
332	20231109	134500	20476810	13100	13100	13100	13100	0
333	20231109	134400	20476810	13100	13100	13100	13100	0
334	20231109	134300	20476810	13100	13100	13100	13100	0
335	20231109	134200	20476810	13100	13100	13100	13100	76
336	20231109	134100	19481210	13100	13100	13100	13100	1
337	20231109	134000	19468110	13090	13090	13090	13090	0
338	20231109	133900	19468110	13090	13090	13090	13090	0
339	20231109	133800	19468110	13090	13090	13090	13090	256
340	20231109	133700	16117070	13090	13090	13090	13090	0
341	20231109	133600	16117070	13090	13090	13090	13090	1
342	20231109	133500	16103980	13090	13090	13090	13090	0
343	20231109	133400	16103980	13090	13090	13090	13090	0
344	20231109	133300	16103980	13090	13090	13090	13090	0
345	20231109	133200	16103980	13090	13090	13090	13090	0
346	20231109	133100	16103980	13090	13090	13090	13090	0
347	20231109	133000	16103980	13090	13090	13090	13090	0
348	20231109	132900	16103980	13090	13090	13090	13090	0
349	20231109	132800	16103980	13090	13090	13090	13090	0
350	20231109	132700	16103980	13090	13090	13090	13090	0
351	20231109	132600	16103980	13090	13090	13090	13090	0
352	20231109	132500	16103980	13090	13090	13090	13090	0
353	20231109	132400	16103980	13090	13090	13090	13090	5
354	20231109	132300	16038530	13080	13080	13080	13080	0
355	20231109	132200	16038530	13080	13080	13080	13080	0
356	20231109	132100	16038530	13080	13080	13080	13080	0
357	20231109	132000	16038530	13080	13080	13080	13080	0
358	20231109	131900	16038530	13080	13080	13080	13080	0
359	20231109	131800	16038530	13080	13080	13080	13080	0
360	20231109	131700	16038530	13080	13080	13080	13080	0
361	20231109	131600	16038530	13080	13080	13080	13080	0
362	20231109	131500	16038530	13080	13080	13080	13080	0
363	20231109	131400	16038530	13080	13080	13080	13080	0
364	20231109	131300	16038530	13080	13080	13080	13080	0
365	20231109	131200	16038530	13080	13080	13080	13080	0
366	20231109	131100	16038530	13080	13080	13080	13080	0
367	20231109	131000	16038530	13080	13080	13080	13080	8
368	20231109	130900	15933890	13080	13080	13080	13080	0
369	20231109	130800	15933890	13080	13080	13080	13080	0
370	20231109	130700	15933890	13080	13080	13080	13080	0
371	20231109	130600	15933890	13080	13080	13080	13080	0
372	20231109	130500	15933890	13080	13080	13080	13080	0
373	20231109	130400	15933890	13080	13080	13080	13080	0
374	20231109	130300	15933890	13080	13080	13080	13080	0
375	20231109	130200	15933890	13080	13080	13080	13080	2
376	20231109	130100	15907730	12990	12990	12990	12990	0
377	20231109	130000	15907730	12990	12990	12990	12990	0
378	20231109	125900	15907730	12990	12990	12990	12990	0
379	20231109	125800	15907730	12990	12990	12990	12990	4
380	20231109	125700	15855770	12980	13070	13070	12980	16
381	20231109	125600	15647780	13090	13090	13090	13090	0
382	20231109	125500	15647780	13090	13090	13090	13090	0
383	20231109	125400	15647780	13090	13090	13090	13090	0
384	20231109	125300	15647780	13090	13090	13090	13090	0
385	20231109	125200	15647780	13090	13090	13090	13090	0
386	20231109	125100	15647780	13090	13090	13090	13090	0
387	20231109	125000	15647780	13090	13090	13090	13090	0
388	20231109	124900	15647780	13090	13090	13090	13090	0
389	20231109	124800	15647780	13090	13090	13090	13090	0
390	20231109	124700	15647780	13090	13090	13090	13090	0
391	20231109	124600	15647780	13090	13090	13090	13090	0
392	20231109	124500	15647780	13090	13090	13090	13090	0
393	20231109	124400	15647780	13090	13090	13090	13090	1
394	20231109	124300	15634690	13090	13090	13090	13090	0
395	20231109	124200	15634690	13090	13080	13090	13080	10
396	20231109	124100	15503800	12990	12990	12990	12990	0
397	20231109	124000	15503800	12990	12990	12990	12990	0
398	20231109	123900	15503800	12990	12990	12990	12990	0
399	20231109	123800	15503800	12990	12990	12990	12990	0
400	20231109	123700	15503800	12990	12990	12990	12990	0
401	20231109	123600	15503800	12990	12990	12990	12990	0
402	20231109	123500	15503800	12990	12990	12990	12990	0
403	20231109	123400	15503800	12990	12990	12990	12990	0
404	20231109	123300	15503800	12990	12990	12990	12990	0
405	20231109	123200	15503800	12990	12990	12990	12990	0
406	20231109	123100	15503800	12990	12990	12990	12990	0
407	20231109	123000	15503800	12990	12990	12990	12990	0
408	20231109	122900	15503800	12990	12990	12990	12990	0
409	20231109	122800	15503800	12990	12990	12990	12990	0
410	20231109	122700	15503800	12990	12990	12990	12990	0
411	20231109	122600	15503800	12990	13030	13030	12990	46
412	20231109	122500	14905850	13090	13090	13090	13090	0
413	20231109	122400	14905850	13090	13090	13090	13090	0
414	20231109	122300	14905850	13090	13090	13090	13090	10
415	20231109	122200	14774950	13020	13030	13030	13020	10
416	20231109	122100	14644730	13090	13090	13090	13090	20
417	20231109	122000	14382930	13090	13090	13090	13090	0
418	20231109	121900	14382930	13090	13090	13090	13090	0
419	20231109	121800	14382930	13090	13090	13090	13090	0
420	20231109	121700	14382930	13090	13090	13090	13090	0
421	20231109	121600	14382930	13090	13090	13090	13090	0
422	20231109	121500	14382930	13090	13090	13090	13090	0
423	20231109	121400	14382930	13090	13090	13090	13090	0
424	20231109	121300	14382930	13090	13090	13090	13090	1
425	20231109	121200	14369840	13090	13080	13090	13080	6
426	20231109	121100	14291350	13010	13010	13010	13010	0
427	20231109	121000	14291350	13010	13010	13010	13010	0
428	20231109	120900	14291350	13010	13010	13010	13010	0
429	20231109	120800	14291350	13010	13010	13010	13010	0
430	20231109	120700	14291350	13010	13010	13010	13010	0
431	20231109	120600	14291350	13010	13010	13010	13010	0
432	20231109	120500	14291350	13010	13010	13010	13010	0
433	20231109	120400	14291350	13010	13010	13010	13010	0
434	20231109	120300	14291350	13010	13010	13010	13010	0
435	20231109	120200	14291350	13010	13010	13010	13010	10
436	20231109	120100	14161250	13010	13010	13010	13010	0
437	20231109	120000	14161250	13010	13010	13010	13010	6
438	20231109	115900	14083190	13090	13090	13090	13090	0
439	20231109	115800	14083190	13090	13090	13090	13090	0
440	20231109	115700	14083190	13090	13080	13090	13080	5
441	20231109	115600	14017750	13010	13010	13010	13010	0
442	20231109	115500	14017750	13010	13010	13010	13010	1
443	20231109	115400	14004740	13090	13090	13090	13090	0
444	20231109	115300	14004740	13090	13090	13090	13090	0
445	20231109	115200	14004740	13090	13090	13090	13090	0
446	20231109	115100	14004740	13090	13090	13090	13090	0
447	20231109	115000	14004740	13090	13090	13090	13090	0
448	20231109	114900	14004740	13090	13090	13090	13090	0
449	20231109	114800	14004740	13090	13090	13090	13090	0
450	20231109	114700	14004740	13090	13090	13090	13090	0
451	20231109	114600	14004740	13090	13090	13090	13090	0
452	20231109	114500	14004740	13090	13090	13090	13090	0
453	20231109	114400	14004740	13090	13090	13090	13090	0
454	20231109	114300	14004740	13090	13090	13090	13090	0
455	20231109	114200	14004740	13090	13090	13090	13090	0
456	20231109	114100	14004740	13090	13090	13090	13090	0
457	20231109	114000	14004740	13090	13090	13090	13090	0
458	20231109	113900	14004740	13090	13090	13090	13090	0
459	20231109	113800	14004740	13090	13090	13090	13090	0
460	20231109	113700	14004740	13090	13090	13090	13090	0
461	20231109	113600	14004740	13090	13090	13090	13090	0
462	20231109	113500	14004740	13090	13090	13090	13090	0
463	20231109	113400	14004740	13090	13090	13090	13090	0
464	20231109	113300	14004740	13090	13090	13090	13090	0
465	20231109	113200	14004740	13090	13090	13090	13090	0
466	20231109	113100	14004740	13090	13090	13090	13090	0
467	20231109	113000	14004740	13090	13090	13090	13090	15
468	20231109	112900	13808390	13090	13090	13090	13090	0
469	20231109	112800	13808390	13090	13090	13090	13090	0
470	20231109	112700	13808390	13090	13090	13090	13090	0
471	20231109	112600	13808390	13090	13090	13090	13090	0
472	20231109	112500	13808390	13090	13090	13090	13090	0
473	20231109	112400	13808390	13090	13090	13090	13090	0
474	20231109	112300	13808390	13090	13090	13090	13090	0
475	20231109	112200	13808390	13090	13090	13090	13090	0
476	20231109	112100	13808390	13090	13090	13090	13090	0
477	20231109	112000	13808390	13090	13090	13090	13090	0
478	20231109	111900	13808390	13090	13090	13090	13090	0
479	20231109	111800	13808390	13090	13090	13090	13090	0
480	20231109	111700	13808390	13090	13090	13090	13090	10
481	20231109	111600	13677490	13090	13090	13090	13090	1
482	20231109	111500	13664400	13090	13090	13090	13090	0
483	20231109	111400	13664400	13090	13090	13090	13090	0
484	20231109	111300	13664400	13090	13090	13090	13090	0
485	20231109	111200	13664400	13090	13090	13090	13090	0
486	20231109	111100	13664400	13090	13090	13090	13090	0
487	20231109	111000	13664400	13090	13090	13090	13090	0
488	20231109	110900	13664400	13090	13090	13090	13090	0
489	20231109	110800	13664400	13090	13090	13090	13090	0
490	20231109	110700	13664400	13090	13090	13090	13090	0
491	20231109	110600	13664400	13090	13090	13090	13090	0
492	20231109	110500	13664400	13090	13090	13090	13090	0
493	20231109	110400	13664400	13090	13090	13090	13090	0
494	20231109	110300	13664400	13090	13090	13090	13090	0
495	20231109	110200	13664400	13090	13090	13090	13090	0
496	20231109	110100	13664400	13090	13090	13090	13090	0
497	20231109	110000	13664400	13090	13090	13090	13090	0
498	20231109	105900	13664400	13090	13090	13090	13090	0
499	20231109	105800	13664400	13090	13090	13090	13090	0
500	20231109	105700	13664400	13090	13000	13090	13000	71
501	20231109	105600	12740990	12980	13000	13000	12980	79
502	20231109	105500	11714990	13000	13000	13000	13000	1
503	20231109	105400	11701990	13090	13090	13090	13090	0
504	20231109	105300	11701990	13090	13090	13090	13090	0
505	20231109	105200	11701990	13090	13090	13090	13090	0
506	20231109	105100	11701990	13090	13090	13090	13090	0
507	20231109	105000	11701990	13090	13090	13090	13090	0
508	20231109	104900	11701990	13090	13090	13090	13090	0
509	20231109	104800	11701990	13090	13090	13090	13090	0
510	20231109	104700	11701990	13090	13090	13090	13090	0
511	20231109	104600	11701990	13090	13090	13090	13090	0
512	20231109	104500	11701990	13090	13090	13090	13090	0
513	20231109	104400	11701990	13090	13090	13090	13090	1
514	20231109	104300	11688900	13090	13090	13090	13090	0
515	20231109	104200	11688900	13090	13090	13090	13090	0
516	20231109	104100	11688900	13090	13090	13090	13090	0
517	20231109	104000	11688900	13090	13090	13090	13090	0
518	20231109	103900	11688900	13090	13090	13090	13090	0
519	20231109	103800	11688900	13090	13090	13090	13090	0
520	20231109	103700	11688900	13090	13090	13090	13090	0
521	20231109	103600	11688900	13090	13090	13090	13090	0
522	20231109	103500	11688900	13090	13090	13090	13090	20
523	20231109	103400	11427100	13090	13090	13090	13090	0
524	20231109	103300	11427100	13090	13090	13090	13090	0
525	20231109	103200	11427100	13090	13090	13090	13090	0
526	20231109	103100	11427100	13090	13090	13090	13090	0
527	20231109	103000	11427100	13090	13090	13090	13090	0
528	20231109	102900	11427100	13090	13090	13090	13090	0
529	20231109	102800	11427100	13090	13090	13090	13090	0
530	20231109	102700	11427100	13090	13090	13090	13090	0
531	20231109	102600	11427100	13090	13090	13090	13090	0
532	20231109	102500	11427100	13090	13090	13090	13090	43
533	20231109	102400	10864230	13090	13090	13090	13090	1
534	20231109	102300	10851140	13090	13090	13090	13090	0
535	20231109	102200	10851140	13090	13090	13090	13090	0
536	20231109	102100	10851140	13090	13090	13090	13090	0
537	20231109	102000	10851140	13090	13090	13090	13090	0
538	20231109	101900	10851140	13090	13090	13090	13090	0
539	20231109	101800	10851140	13090	13090	13090	13090	0
540	20231109	101700	10851140	13090	13090	13090	13090	0
541	20231109	101600	10851140	13090	13090	13090	13090	1
542	20231109	101500	10838050	13090	13090	13090	13090	1
543	20231109	101400	10824960	13090	13090	13090	13090	0
544	20231109	101300	10824960	13090	13090	13090	13090	0
545	20231109	101200	10824960	13090	13090	13090	13090	0
546	20231109	101100	10824960	13090	13090	13090	13090	0
547	20231109	101000	10824960	13090	13090	13090	13090	0
548	20231109	100900	10824960	13090	13090	13090	13090	0
549	20231109	100800	10824960	13090	13090	13090	13090	0
550	20231109	100700	10824960	13090	13090	13090	13090	0
551	20231109	100600	10824960	13090	13090	13090	13090	0
552	20231109	100500	10824960	13090	13090	13090	13090	0
553	20231109	100400	10824960	13090	13090	13090	13090	80
554	20231109	100300	9777760	13100	13100	13100	13100	0
555	20231109	100200	9777760	13100	13100	13100	13100	0
556	20231109	100100	9777760	13100	13100	13100	13100	0
557	20231109	100000	9777760	13100	13100	13100	13100	0
558	20231109	095900	9777760	13100	13100	13100	13100	0
559	20231109	095800	9777760	13100	13100	13100	13100	0
560	20231109	095700	9777760	13100	13100	13100	13100	11
561	20231109	095600	9633660	13100	13100	13100	13100	0
562	20231109	095500	9633660	13100	13100	13100	13100	0
563	20231109	095400	9633660	13100	13100	13100	13100	0
564	20231109	095300	9633660	13100	13100	13100	13100	0
565	20231109	095200	9633660	13100	13100	13100	13100	2
566	20231109	095100	9607460	13140	13140	13140	13140	0
567	20231109	095000	9607460	13140	13140	13140	13140	0
568	20231109	094900	9607460	13140	13140	13140	13140	0
569	20231109	094800	9607460	13140	13140	13140	13140	0
570	20231109	094700	9607460	13140	13140	13140	13140	0
571	20231109	094600	9607460	13140	13140	13140	13140	0
572	20231109	094500	9607460	13140	13140	13140	13140	0
573	20231109	094400	9607460	13140	13140	13140	13140	0
574	20231109	094300	9607460	13140	13140	13140	13140	0
575	20231109	094200	9607460	13140	13140	13140	13140	1
576	20231109	094100	9594320	13100	13070	13100	13070	399
577	20231109	094000	4372320	13080	13080	13080	13080	10
578	20231109	093900	4241520	12960	12960	12960	12960	0
579	20231109	093800	4241520	12960	13070	13070	12960	78
580	20231109	093700	3230020	13090	13090	13090	13090	0
581	20231109	093600	3230020	13090	13090	13090	13090	0
582	20231109	093500	3230020	13090	13090	13090	13090	1
583	20231109	093400	3216930	13080	13080	13080	13080	30
584	20231109	093300	2824530	13080	13080	13080	13080	3
585	20231109	093200	2785290	13090	13050	13090	13050	152
586	20231109	093100	797610	13050	13050	13050	13050	3
587	20231109	093000	758460	13050	13050	13050	13050	0
588	20231109	092900	758460	13050	13050	13050	13050	0
589	20231109	092800	758460	13050	13050	13050	13050	0
590	20231109	092700	758460	13050	13050	13050	13050	0
591	20231109	092600	758460	13050	13050	13050	13050	0
592	20231109	092500	758460	13050	13050	13050	13050	0
593	20231109	092400	758460	13050	13050	13050	13050	1
594	20231109	092300	745410	13060	13060	13060	13060	0
595	20231109	092200	745410	13060	13060	13060	13060	0
596	20231109	092100	745410	13060	12960	13060	12950	18
597	20231109	092000	512080	13060	13060	13060	13060	0
598	20231109	091900	512080	13060	13060	13060	13060	0
599	20231109	091800	512080	13060	13060	13060	13060	1
600	20231109	091700	499020	13140	13140	13140	13140	0
601	20231109	091600	499020	13140	13140	13140	13140	0
602	20231109	091500	499020	13140	13140	13140	13140	0
603	20231109	091400	499020	13140	13140	13140	13140	0
604	20231109	091300	499020	13140	13140	13140	13140	0
605	20231109	091200	499020	13140	13140	13140	13140	0
606	20231109	091100	499020	13140	13140	13140	13140	0
607	20231109	091000	499020	13140	13140	13140	13140	0
608	20231109	090900	499020	13140	13140	13140	13140	0
609	20231109	090800	499020	13140	13140	13140	13140	0
610	20231109	090700	499020	13140	13140	13140	13140	2
611	20231109	090600	472740	13140	12950	13140	12950	2
612	20231109	090500	446650	13240	13240	13240	13240	0
613	20231109	090400	446650	13240	13240	13240	13240	0
614	20231109	090300	446650	13240	13240	13240	13240	0
615	20231109	090200	446650	13240	13240	13240	13240	20
616	20231109	090100	181850	13250	12950	13300	12950	9
617	20231109	090000	64650	12930	12930	12930	12930	5