KissMeData/078070/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	194900	21830310	12020	12020	12020	12020	45
3	20231101	194800	21830310	12020	12020	12020	12020	0
4	20231101	194700	21830310	12020	12020	12020	12020	0
5	20231101	194600	21830310	12020	12020	12020	12020	0
6	20231101	194500	21830310	12020	12020	12020	12020	0
7	20231101	194400	21830310	12020	12020	12020	12020	0
8	20231101	194300	21830310	12020	12020	12020	12020	0
9	20231101	194200	21830310	12020	12020	12020	12020	0
10	20231101	194100	21830310	12020	12020	12020	12020	0
11	20231101	194000	21830310	12020	12020	12020	12020	0
12	20231101	193900	21830310	12020	12020	12020	12020	0
13	20231101	193800	21830310	12020	12020	12020	12020	0
14	20231101	193700	21830310	12020	12020	12020	12020	0
15	20231101	193600	21830310	12020	12020	12020	12020	0
16	20231101	193500	21830310	12020	12020	12020	12020	0
17	20231101	193400	21830310	12020	12020	12020	12020	0
18	20231101	193300	21830310	12020	12020	12020	12020	0
19	20231101	193200	21830310	12020	12020	12020	12020	0
20	20231101	193100	21830310	12020	12020	12020	12020	0
21	20231101	193000	21830310	12020	12020	12020	12020	0
22	20231101	192900	21830310	12020	12020	12020	12020	0
23	20231101	192800	21830310	12020	12020	12020	12020	0
24	20231101	192700	21830310	12020	12020	12020	12020	0
25	20231101	192600	21830310	12020	12020	12020	12020	0
26	20231101	192500	21830310	12020	12020	12020	12020	0
27	20231101	192400	21830310	12020	12020	12020	12020	0
28	20231101	192300	21830310	12020	12020	12020	12020	0
29	20231101	192200	21830310	12020	12020	12020	12020	0
30	20231101	192100	21830310	12020	12020	12020	12020	0
31	20231101	192000	21830310	12020	12020	12020	12020	0
32	20231101	191900	21830310	12020	12020	12020	12020	45
33	20231101	191800	21830310	12020	12020	12020	12020	0
34	20231101	191700	21830310	12020	12020	12020	12020	0
35	20231101	191600	21830310	12020	12020	12020	12020	0
36	20231101	191500	21830310	12020	12020	12020	12020	0
37	20231101	191400	21830310	12020	12020	12020	12020	0
38	20231101	191300	21830310	12020	12020	12020	12020	0
39	20231101	191200	21830310	12020	12020	12020	12020	0
40	20231101	191100	21830310	12020	12020	12020	12020	0
41	20231101	191000	21830310	12020	12020	12020	12020	0
42	20231101	190900	21830310	12020	12020	12020	12020	0
43	20231101	190800	21830310	12020	12020	12020	12020	0
44	20231101	190700	21830310	12020	12020	12020	12020	0
45	20231101	190600	21830310	12020	12020	12020	12020	0
46	20231101	190500	21830310	12020	12020	12020	12020	0
47	20231101	190400	21830310	12020	12020	12020	12020	0
48	20231101	190300	21830310	12020	12020	12020	12020	0
49	20231101	190200	21830310	12020	12020	12020	12020	0
50	20231101	190100	21830310	12020	12020	12020	12020	0
51	20231101	190000	21830310	12020	12020	12020	12020	0
52	20231101	185900	21830310	12020	12020	12020	12020	0
53	20231101	185800	21830310	12020	12020	12020	12020	0
54	20231101	185700	21830310	12020	12020	12020	12020	0
55	20231101	185600	21830310	12020	12020	12020	12020	0
56	20231101	185500	21830310	12020	12020	12020	12020	0
57	20231101	185400	21830310	12020	12020	12020	12020	0
58	20231101	185300	21830310	12020	12020	12020	12020	0
59	20231101	185200	21830310	12020	12020	12020	12020	0
60	20231101	185100	21830310	12020	12020	12020	12020	0
61	20231101	185000	21830310	12020	12020	12020	12020	0
62	20231101	184900	21830310	12020	12020	12020	12020	45
63	20231101	184800	21830310	12020	12020	12020	12020	0
64	20231101	184700	21830310	12020	12020	12020	12020	0
65	20231101	184600	21830310	12020	12020	12020	12020	0
66	20231101	184500	21830310	12020	12020	12020	12020	0
67	20231101	184400	21830310	12020	12020	12020	12020	0
68	20231101	184300	21830310	12020	12020	12020	12020	0
69	20231101	184200	21830310	12020	12020	12020	12020	0
70	20231101	184100	21830310	12020	12020	12020	12020	0
71	20231101	184000	21830310	12020	12020	12020	12020	0
72	20231101	183900	21830310	12020	12020	12020	12020	0
73	20231101	183800	21830310	12020	12020	12020	12020	0
74	20231101	183700	21830310	12020	12020	12020	12020	0
75	20231101	183600	21830310	12020	12020	12020	12020	0
76	20231101	183500	21830310	12020	12020	12020	12020	0
77	20231101	183400	21830310	12020	12020	12020	12020	0
78	20231101	183300	21830310	12020	12020	12020	12020	0
79	20231101	183200	21830310	12020	12020	12020	12020	0
80	20231101	183100	21830310	12020	12020	12020	12020	0
81	20231101	183000	21830310	12020	12020	12020	12020	0
82	20231101	182900	21830310	12020	12020	12020	12020	0
83	20231101	182800	21830310	12020	12020	12020	12020	0
84	20231101	182700	21830310	12020	12020	12020	12020	0
85	20231101	182600	21830310	12020	12020	12020	12020	0
86	20231101	182500	21830310	12020	12020	12020	12020	0
87	20231101	182400	21830310	12020	12020	12020	12020	0
88	20231101	182300	21830310	12020	12020	12020	12020	0
89	20231101	182200	21830310	12020	12020	12020	12020	0
90	20231101	182100	21830310	12020	12020	12020	12020	0
91	20231101	182000	21830310	12020	12020	12020	12020	0
92	20231101	181900	21830310	12020	12020	12020	12020	45
93	20231101	181800	21830310	12020	12020	12020	12020	0
94	20231101	181700	21830310	12020	12020	12020	12020	0
95	20231101	181600	21830310	12020	12020	12020	12020	0
96	20231101	181500	21830310	12020	12020	12020	12020	0
97	20231101	181400	21830310	12020	12020	12020	12020	0
98	20231101	181300	21830310	12020	12020	12020	12020	0
99	20231101	181200	21830310	12020	12020	12020	12020	0
100	20231101	181100	21830310	12020	12020	12020	12020	0
101	20231101	181000	21830310	12020	12020	12020	12020	0
102	20231101	180900	21830310	12020	12020	12020	12020	0
103	20231101	180800	21830310	12020	12020	12020	12020	0
104	20231101	180700	21830310	12020	12020	12020	12020	0
105	20231101	180600	21830310	12020	12020	12020	12020	0
106	20231101	180500	21830310	12020	12020	12020	12020	0
107	20231101	180400	21830310	12020	12020	12020	12020	0
108	20231101	180300	21830310	12020	12020	12020	12020	0
109	20231101	180200	21830310	12020	12020	12020	12020	0
110	20231101	180100	21830310	12020	12020	12020	12020	0
111	20231101	180000	21830310	12020	12020	12020	12020	0
112	20231101	175900	21830310	12020	12020	12020	12020	0
113	20231101	175800	21830310	12020	12020	12020	12020	0
114	20231101	175700	21830310	12020	12020	12020	12020	0
115	20231101	175600	21830310	12020	12020	12020	12020	0
116	20231101	175500	21830310	12020	12020	12020	12020	0
117	20231101	175400	21830310	12020	12020	12020	12020	0
118	20231101	175300	21830310	12020	12020	12020	12020	0
119	20231101	175200	21830310	12020	12020	12020	12020	0
120	20231101	175100	21830310	12020	12020	12020	12020	0
121	20231101	175000	21830310	12020	12020	12020	12020	0
122	20231101	174900	21830310	12020	12020	12020	12020	45
123	20231101	174800	21830310	12020	12020	12020	12020	0
124	20231101	174700	21830310	12020	12020	12020	12020	0
125	20231101	174600	21830310	12020	12020	12020	12020	0
126	20231101	174500	21830310	12020	12020	12020	12020	0
127	20231101	174400	21830310	12020	12020	12020	12020	0
128	20231101	174300	21830310	12020	12020	12020	12020	0
129	20231101	174200	21830310	12020	12020	12020	12020	0
130	20231101	174100	21830310	12020	12020	12020	12020	0
131	20231101	174000	21830310	12020	12020	12020	12020	0
132	20231101	173900	21830310	12020	12020	12020	12020	0
133	20231101	173800	21830310	12020	12020	12020	12020	0
134	20231101	173700	21830310	12020	12020	12020	12020	0
135	20231101	173600	21830310	12020	12020	12020	12020	0
136	20231101	173500	21830310	12020	12020	12020	12020	0
137	20231101	173400	21830310	12020	12020	12020	12020	0
138	20231101	173300	21830310	12020	12020	12020	12020	0
139	20231101	173200	21830310	12020	12020	12020	12020	0
140	20231101	173100	21830310	12020	12020	12020	12020	0
141	20231101	173000	21830310	12020	12020	12020	12020	0
142	20231101	172900	21830310	12020	12020	12020	12020	0
143	20231101	172800	21830310	12020	12020	12020	12020	0
144	20231101	172700	21830310	12020	12020	12020	12020	0
145	20231101	172600	21830310	12020	12020	12020	12020	0
146	20231101	172500	21830310	12020	12020	12020	12020	0
147	20231101	172400	21830310	12020	12020	12020	12020	0
148	20231101	172300	21830310	12020	12020	12020	12020	0
149	20231101	172200	21830310	12020	12020	12020	12020	0
150	20231101	172100	21830310	12020	12020	12020	12020	0
151	20231101	172000	21830310	12020	12020	12020	12020	0
152	20231101	171900	21830310	12020	12020	12020	12020	45
153	20231101	171800	21830310	12020	12020	12020	12020	0
154	20231101	171700	21830310	12020	12020	12020	12020	0
155	20231101	171600	21830310	12020	12020	12020	12020	0
156	20231101	171500	21830310	12020	12020	12020	12020	0
157	20231101	171400	21830310	12020	12020	12020	12020	0
158	20231101	171300	21830310	12020	12020	12020	12020	0
159	20231101	171200	21830310	12020	12020	12020	12020	0
160	20231101	171100	21830310	12020	12020	12020	12020	0
161	20231101	171000	21830310	12020	12020	12020	12020	0
162	20231101	170900	21830310	12020	12020	12020	12020	0
163	20231101	170800	21830310	12020	12020	12020	12020	0
164	20231101	170700	21830310	12020	12020	12020	12020	0
165	20231101	170600	21830310	12020	12020	12020	12020	0
166	20231101	170500	21830310	12020	12020	12020	12020	0
167	20231101	170400	21830310	12020	12020	12020	12020	0
168	20231101	170300	21830310	12020	12020	12020	12020	0
169	20231101	170200	21830310	12020	12020	12020	12020	0
170	20231101	170100	21830310	12020	12020	12020	12020	0
171	20231101	170000	21830310	12020	12020	12020	12020	0
172	20231101	165900	21830310	12020	12020	12020	12020	0
173	20231101	165800	21830310	12020	12020	12020	12020	0
174	20231101	165700	21830310	12020	12020	12020	12020	0
175	20231101	165600	21830310	12020	12020	12020	12020	0
176	20231101	165500	21830310	12020	12020	12020	12020	0
177	20231101	165400	21830310	12020	12020	12020	12020	0
178	20231101	165300	21830310	12020	12020	12020	12020	0
179	20231101	165200	21830310	12020	12020	12020	12020	0
180	20231101	165100	21830310	12020	12020	12020	12020	0
181	20231101	165000	21830310	12020	12020	12020	12020	0
182	20231101	164900	21830310	12020	12020	12020	12020	45
183	20231101	164800	21830310	12020	12020	12020	12020	0
184	20231101	164700	21830310	12020	12020	12020	12020	0
185	20231101	164600	21830310	12020	12020	12020	12020	0
186	20231101	164500	21830310	12020	12020	12020	12020	0
187	20231101	164400	21830310	12020	12020	12020	12020	0
188	20231101	164300	21830310	12020	12020	12020	12020	0
189	20231101	164200	21830310	12020	12020	12020	12020	0
190	20231101	164100	21830310	12020	12020	12020	12020	0
191	20231101	164000	21830310	12020	12020	12020	12020	0
192	20231101	163900	21830310	12020	12020	12020	12020	0
193	20231101	163800	21830310	12020	12020	12020	12020	0
194	20231101	163700	21830310	12020	12020	12020	12020	0
195	20231101	163600	21830310	12020	12020	12020	12020	0
196	20231101	163500	21830310	12020	12020	12020	12020	0
197	20231101	163400	21830310	12020	12020	12020	12020	0
198	20231101	163300	21830310	12020	12020	12020	12020	0
199	20231101	163200	21830310	12020	12020	12020	12020	0
200	20231101	163100	21830310	12020	12020	12020	12020	0
201	20231101	163000	21830310	12020	12020	12020	12020	0
202	20231101	162900	21830310	12020	12020	12020	12020	0
203	20231101	162800	21830310	12020	12020	12020	12020	0
204	20231101	162700	21830310	12020	12020	12020	12020	0
205	20231101	162600	21830310	12020	12020	12020	12020	0
206	20231101	162500	21830310	12020	12020	12020	12020	0
207	20231101	162400	21830310	12020	12020	12020	12020	0
208	20231101	162300	21830310	12020	12020	12020	12020	0
209	20231101	162200	21830310	12020	12020	12020	12020	0
210	20231101	162100	21830310	12020	12020	12020	12020	0
211	20231101	162000	21830310	12020	12020	12020	12020	0
212	20231101	161900	21830310	12020	12020	12020	12020	45
213	20231101	161800	21830310	12020	12020	12020	12020	0
214	20231101	161700	21830310	12020	12020	12020	12020	0
215	20231101	161600	21830310	12020	12020	12020	12020	0
216	20231101	161500	21830310	12020	12020	12020	12020	0
217	20231101	161400	21830310	12020	12020	12020	12020	0
218	20231101	161300	21830310	12020	12020	12020	12020	0
219	20231101	161200	21830310	12020	12020	12020	12020	0
220	20231101	161100	21830310	12020	12020	12020	12020	0
221	20231101	161000	21830310	12020	12020	12020	12020	0
222	20231101	160900	21830310	12020	12020	12020	12020	0
223	20231101	160800	21830310	12020	12020	12020	12020	0
224	20231101	160700	21830310	12020	12020	12020	12020	0
225	20231101	160600	21830310	12020	12020	12020	12020	0
226	20231101	160500	21830310	12020	12020	12020	12020	0
227	20231101	160400	21830310	12020	12020	12020	12020	0
228	20231101	160300	21830310	12020	12020	12020	12020	0
229	20231101	160200	21830310	12020	12020	12020	12020	0
230	20231101	160100	21830310	12020	12020	12020	12020	0
231	20231101	160000	21830310	12020	12020	12020	12020	0
232	20231101	155900	21830310	12020	12020	12020	12020	0
233	20231101	155800	21830310	12020	12020	12020	12020	0
234	20231101	155700	21830310	12020	12020	12020	12020	0
235	20231101	155600	21830310	12020	12020	12020	12020	0
236	20231101	155500	21830310	12020	12020	12020	12020	0
237	20231101	155400	21830310	12020	12020	12020	12020	0
238	20231101	155300	21830310	12020	12020	12020	12020	0
239	20231101	155200	21830310	12020	12020	12020	12020	0
240	20231101	155100	21830310	12020	12020	12020	12020	0
241	20231101	155000	21830310	12020	12020	12020	12020	0
242	20231101	154900	21830310	12020	12020	12020	12020	45
243	20231101	154800	21830310	12020	12020	12020	12020	0
244	20231101	154700	21830310	12020	12020	12020	12020	0
245	20231101	154600	21830310	12020	12020	12020	12020	0
246	20231101	154500	21830310	12020	12020	12020	12020	0
247	20231101	154400	21830310	12020	12020	12020	12020	0
248	20231101	154300	21830310	12020	12020	12020	12020	0
249	20231101	154200	21830310	12020	12020	12020	12020	0
250	20231101	154100	21830310	12020	12020	12020	12020	0
251	20231101	154000	21830310	12020	12020	12020	12020	0
252	20231101	153900	21830310	12020	12020	12020	12020	0
253	20231101	153800	21830310	12020	12020	12020	12020	0
254	20231101	153700	21830310	12020	12020	12020	12020	0
255	20231101	153600	21830310	12020	12020	12020	12020	0
256	20231101	153500	21830310	12020	12020	12020	12020	0
257	20231101	153400	21830310	12020	12020	12020	12020	0
258	20231101	153300	21830310	12020	12020	12020	12020	0
259	20231101	153200	21830310	12020	12020	12020	12020	0
260	20231101	153100	21830310	12020	12020	12020	12020	0
261	20231101	153000	21830310	12020	12020	12020	12020	45
262	20231101	152900	21289410	12050	12050	12050	12050	0
263	20231101	152800	21289410	12050	12050	12050	12050	0
264	20231101	152700	21289410	12050	12050	12050	12050	0
265	20231101	152600	21289410	12050	12050	12050	12050	0
266	20231101	152500	21289410	12050	12050	12050	12050	0
267	20231101	152400	21289410	12050	12050	12050	12050	0
268	20231101	152300	21289410	12050	12050	12050	12050	0
269	20231101	152200	21289410	12050	12050	12050	12050	0
270	20231101	152100	21289410	12050	12050	12050	12050	0
271	20231101	152000	21289410	12050	12050	12050	12050	0
272	20231101	151900	21289410	12050	12050	12050	12050	4
273	20231101	151800	21241210	12000	12000	12000	12000	0
274	20231101	151700	21241210	12000	12000	12000	12000	0
275	20231101	151600	21241210	12000	12000	12000	12000	0
276	20231101	151500	21241210	12000	12000	12000	12000	4
277	20231101	151400	21193210	12000	12000	12010	12000	36
278	20231101	151300	20761190	12000	12000	12000	12000	0
279	20231101	151200	20761190	12000	12000	12000	12000	0
280	20231101	151100	20761190	12000	12000	12000	12000	0
281	20231101	151000	20761190	12000	12000	12000	12000	0
282	20231101	150900	20761190	12000	12000	12000	12000	0
283	20231101	150800	20761190	12000	12000	12000	12000	0
284	20231101	150700	20761190	12000	12000	12000	12000	0
285	20231101	150600	20761190	12000	12000	12000	12000	2
286	20231101	150500	20737190	12050	12050	12050	12050	0
287	20231101	150400	20737190	12050	12050	12050	12050	0
288	20231101	150300	20737190	12050	12050	12050	12050	0
289	20231101	150200	20737190	12050	12050	12050	12050	0
290	20231101	150100	20737190	12050	12050	12050	12050	0
291	20231101	150000	20737190	12050	12050	12050	12050	0
292	20231101	145900	20737190	12050	12050	12050	12050	0
293	20231101	145800	20737190	12050	12050	12050	12050	0
294	20231101	145700	20737190	12050	12050	12050	12050	0
295	20231101	145600	20737190	12050	12050	12050	12050	0
296	20231101	145500	20737190	12050	12050	12050	12050	0
297	20231101	145400	20737190	12050	12050	12050	12050	0
298	20231101	145300	20737190	12050	12050	12050	12050	0
299	20231101	145200	20737190	12050	12040	12050	12040	2
300	20231101	145100	20713100	12000	12010	12010	12000	38
301	20231101	145000	20257000	12040	12040	12040	12040	0
302	20231101	144900	20257000	12040	12040	12040	12040	0
303	20231101	144800	20257000	12040	12040	12040	12040	0
304	20231101	144700	20257000	12040	12040	12040	12040	2
305	20231101	144600	20232920	12040	12040	12040	12040	0
306	20231101	144500	20232920	12040	12040	12040	12040	1
307	20231101	144400	20220880	12050	12050	12050	12050	33
308	20231101	144300	19823230	12010	12040	12050	12010	22
309	20231101	144200	19558350	12040	12040	12040	12040	0
310	20231101	144100	19558350	12040	12040	12040	12040	0
311	20231101	144000	19558350	12040	12040	12040	12040	1
312	20231101	143900	19546310	12050	12050	12050	12050	0
313	20231101	143800	19546310	12050	12050	12050	12050	0
314	20231101	143700	19546310	12050	12050	12050	12050	0
315	20231101	143600	19546310	12050	12050	12050	12050	0
316	20231101	143500	19546310	12050	12050	12050	12050	0
317	20231101	143400	19546310	12050	12050	12050	12050	0
318	20231101	143300	19546310	12050	12050	12050	12050	0
319	20231101	143200	19546310	12050	12050	12050	12050	0
320	20231101	143100	19546310	12050	12050	12050	12050	0
321	20231101	143000	19546310	12050	12050	12050	12040	3
322	20231101	142900	19510170	12040	12040	12040	12040	0
323	20231101	142800	19510170	12040	12040	12040	12040	0
324	20231101	142700	19510170	12040	12040	12040	12040	0
325	20231101	142600	19510170	12040	12040	12040	12040	0
326	20231101	142500	19510170	12040	12040	12040	12040	2
327	20231101	142400	19486090	12050	12050	12050	12050	0
328	20231101	142300	19486090	12050	12050	12050	12050	0
329	20231101	142200	19486090	12050	12050	12050	12050	0
330	20231101	142100	19486090	12050	12050	12050	12050	0
331	20231101	142000	19486090	12050	12050	12050	12050	2
332	20231101	141900	19461990	12050	12050	12050	12050	0
333	20231101	141800	19461990	12050	12050	12050	12050	1
334	20231101	141700	19449940	12070	12070	12070	12070	0
335	20231101	141600	19449940	12070	12070	12070	12070	0
336	20231101	141500	19449940	12070	12070	12070	12070	0
337	20231101	141400	19449940	12070	12070	12070	12070	0
338	20231101	141300	19449940	12070	12070	12070	12070	0
339	20231101	141200	19449940	12070	12070	12070	12070	0
340	20231101	141100	19449940	12070	12070	12070	12070	0
341	20231101	141000	19449940	12070	12070	12070	12070	0
342	20231101	140900	19449940	12070	12070	12070	12070	0
343	20231101	140800	19449940	12070	12070	12070	12070	0
344	20231101	140700	19449940	12070	12070	12070	12070	0
345	20231101	140600	19449940	12070	12070	12070	12070	0
346	20231101	140500	19449940	12070	12070	12070	12070	0
347	20231101	140400	19449940	12070	12070	12070	12070	0
348	20231101	140300	19449940	12070	12070	12070	12070	0
349	20231101	140200	19449940	12070	12070	12070	12070	0
350	20231101	140100	19449940	12070	12070	12070	12070	0
351	20231101	140000	19449940	12070	12070	12070	12070	0
352	20231101	135900	19449940	12070	12070	12070	12070	0
353	20231101	135800	19449940	12070	12070	12070	12070	0
354	20231101	135700	19449940	12070	12070	12070	12070	0
355	20231101	135600	19449940	12070	12070	12070	12070	0
356	20231101	135500	19449940	12070	12070	12070	12070	0
357	20231101	135400	19449940	12070	12070	12070	12070	0
358	20231101	135300	19449940	12070	12070	12070	12070	0
359	20231101	135200	19449940	12070	12070	12070	12070	0
360	20231101	135100	19449940	12070	12070	12070	12070	0
361	20231101	135000	19449940	12070	12070	12070	12070	0
362	20231101	134900	19449940	12070	12070	12070	12070	0
363	20231101	134800	19449940	12070	12070	12070	12070	0
364	20231101	134700	19449940	12070	12070	12070	12070	0
365	20231101	134600	19449940	12070	12070	12070	12070	0
366	20231101	134500	19449940	12070	12070	12070	12070	0
367	20231101	134400	19449940	12070	12070	12070	12070	0
368	20231101	134300	19449940	12070	12070	12070	12070	35
369	20231101	134200	19027490	12070	12060	12070	12060	18
370	20231101	134100	18810280	12060	12030	12060	12030	16
371	20231101	134000	18617350	12010	12010	12010	12010	0
372	20231101	133900	18617350	12010	12010	12010	12010	0
373	20231101	133800	18617350	12010	12010	12010	12010	0
374	20231101	133700	18617350	12010	12010	12010	12010	0
375	20231101	133600	18617350	12010	12010	12010	12010	1
376	20231101	133500	18605340	12010	12010	12010	12010	1
377	20231101	133400	18593330	11950	12020	12020	11950	215
378	20231101	133300	16018280	12020	12020	12020	12020	0
379	20231101	133200	16018280	12020	12020	12020	12020	0
380	20231101	133100	16018280	12020	12020	12020	12020	0
381	20231101	133000	16018280	12020	12020	12020	12020	0
382	20231101	132900	16018280	12020	12020	12020	12020	0
383	20231101	132800	16018280	12020	12030	12030	12020	3
384	20231101	132700	15982210	12050	12050	12050	12050	0
385	20231101	132600	15982210	12050	12050	12050	12050	0
386	20231101	132500	15982210	12050	12050	12050	12050	1
387	20231101	132400	15970160	12030	12040	12040	12030	6
388	20231101	132300	15897950	12050	12050	12050	12050	0
389	20231101	132200	15897950	12050	12050	12050	12050	0
390	20231101	132100	15897950	12050	12060	12060	12050	6
391	20231101	132000	15825620	12070	12070	12070	12070	0
392	20231101	131900	15825620	12070	12070	12070	12070	0
393	20231101	131800	15825620	12070	12070	12070	12070	0
394	20231101	131700	15825620	12070	12070	12070	12070	7
395	20231101	131600	15741130	12070	12070	12070	12070	9
396	20231101	131500	15632500	12050	12050	12050	12050	0
397	20231101	131400	15632500	12050	12050	12050	12050	0
398	20231101	131300	15632500	12050	12050	12050	12050	0
399	20231101	131200	15632500	12050	12050	12050	12050	8
400	20231101	131100	15536100	12050	12050	12050	12050	1
401	20231101	131000	15524050	12050	12050	12050	12050	1
402	20231101	130900	15512000	12000	12000	12000	12000	0
403	20231101	130800	15512000	12000	12000	12000	12000	0
404	20231101	130700	15512000	12000	12000	12000	12000	0
405	20231101	130600	15512000	12000	12000	12000	12000	0
406	20231101	130500	15512000	12000	12000	12000	12000	0
407	20231101	130400	15512000	12000	12000	12000	12000	0
408	20231101	130300	15512000	12000	12000	12000	12000	0
409	20231101	130200	15512000	12000	12000	12000	12000	0
410	20231101	130100	15512000	12000	12000	12000	12000	0
411	20231101	130000	15512000	12000	12000	12000	12000	0
412	20231101	125900	15512000	12000	12010	12010	12000	79
413	20231101	125800	14563420	12000	12000	12000	12000	0
414	20231101	125700	14563420	12000	12000	12000	12000	0
415	20231101	125600	14563420	12000	12000	12000	12000	0
416	20231101	125500	14563420	12000	12000	12000	12000	0
417	20231101	125400	14563420	12000	12000	12000	12000	0
418	20231101	125300	14563420	12000	12000	12000	12000	0
419	20231101	125200	14563420	12000	12000	12000	12000	0
420	20231101	125100	14563420	12000	12000	12000	12000	0
421	20231101	125000	14563420	12000	12000	12000	12000	0
422	20231101	124900	14563420	12000	12000	12000	12000	0
423	20231101	124800	14563420	12000	12000	12000	12000	0
424	20231101	124700	14563420	12000	12000	12000	12000	0
425	20231101	124600	14563420	12000	12000	12000	12000	0
426	20231101	124500	14563420	12000	12000	12000	12000	0
427	20231101	124400	14563420	12000	12000	12000	12000	0
428	20231101	124300	14563420	12000	12000	12000	12000	0
429	20231101	124200	14563420	12000	12000	12000	12000	0
430	20231101	124100	14563420	12000	12000	12000	12000	0
431	20231101	124000	14563420	12000	12000	12000	12000	0
432	20231101	123900	14563420	12000	12000	12000	12000	0
433	20231101	123800	14563420	12000	12000	12000	12000	0
434	20231101	123700	14563420	12000	12000	12000	12000	0
435	20231101	123600	14563420	12000	12000	12000	12000	0
436	20231101	123500	14563420	12000	12000	12000	12000	0
437	20231101	123400	14563420	12000	12000	12000	12000	0
438	20231101	123300	14563420	12000	12000	12000	12000	0
439	20231101	123200	14563420	12000	12000	12000	12000	0
440	20231101	123100	14563420	12000	12000	12000	12000	0
441	20231101	123000	14563420	12000	12000	12000	12000	0
442	20231101	122900	14563420	12000	12010	12010	12000	11
443	20231101	122800	14431380	12020	12020	12020	12020	0
444	20231101	122700	14431380	12020	12020	12020	12020	0
445	20231101	122600	14431380	12020	12020	12020	12020	2
446	20231101	122500	14407340	12020	12020	12020	12020	0
447	20231101	122400	14407340	12020	12020	12020	12020	0
448	20231101	122300	14407340	12020	12020	12020	12020	1
449	20231101	122200	14395320	12080	12080	12080	12080	5
450	20231101	122100	14334920	12020	12020	12020	12020	0
451	20231101	122000	14334920	12020	12070	12070	12020	64
452	20231101	121900	13564710	12080	12080	12080	12080	2
453	20231101	121800	13540550	12080	12070	12080	12070	3
454	20231101	121700	13504320	12080	12080	12080	12080	224
455	20231101	121600	10798400	12080	12080	12080	12080	0
456	20231101	121500	10798400	12080	12080	12080	12080	0
457	20231101	121400	10798400	12080	12080	12080	12070	120
458	20231101	121300	9348830	12080	12060	12080	12060	85
459	20231101	121200	8322940	12080	12080	12080	12080	0
460	20231101	121100	8322940	12080	12080	12080	12080	0
461	20231101	121000	8322940	12080	12080	12080	12080	0
462	20231101	120900	8322940	12080	12080	12080	12080	0
463	20231101	120800	8322940	12080	12080	12080	12080	0
464	20231101	120700	8322940	12080	12080	12080	12080	0
465	20231101	120600	8322940	12080	12080	12080	12080	0
466	20231101	120500	8322940	12080	12080	12080	12080	0
467	20231101	120400	8322940	12080	12080	12080	12080	0
468	20231101	120300	8322940	12080	12080	12080	12080	0
469	20231101	120200	8322940	12080	12080	12080	12080	0
470	20231101	120100	8322940	12080	12080	12080	12080	0
471	20231101	120000	8322940	12080	12080	12080	12080	0
472	20231101	115900	8322940	12080	12080	12080	12080	0
473	20231101	115800	8322940	12080	12080	12080	12080	0
474	20231101	115700	8322940	12080	12080	12080	12080	0
475	20231101	115600	8322940	12080	12080	12080	12080	0
476	20231101	115500	8322940	12080	12080	12080	12080	0
477	20231101	115400	8322940	12080	12080	12080	12080	0
478	20231101	115300	8322940	12080	12080	12080	12080	0
479	20231101	115200	8322940	12080	12080	12080	12080	0
480	20231101	115100	8322940	12080	12080	12080	12080	0
481	20231101	115000	8322940	12080	12080	12080	12080	0
482	20231101	114900	8322940	12080	12080	12080	12080	0
483	20231101	114800	8322940	12080	12080	12080	12080	0
484	20231101	114700	8322940	12080	12080	12080	12080	0
485	20231101	114600	8322940	12080	12080	12080	12080	0
486	20231101	114500	8322940	12080	12080	12080	12080	0
487	20231101	114400	8322940	12080	12080	12080	12080	0
488	20231101	114300	8322940	12080	12080	12080	12080	0
489	20231101	114200	8322940	12080	12080	12080	12080	0
490	20231101	114100	8322940	12080	12080	12080	12080	0
491	20231101	114000	8322940	12080	12080	12080	12080	0
492	20231101	113900	8322940	12080	12080	12080	12080	0
493	20231101	113800	8322940	12080	12080	12080	12080	0
494	20231101	113700	8322940	12080	12080	12080	12080	0
495	20231101	113600	8322940	12080	12080	12080	12080	0
496	20231101	113500	8322940	12080	12080	12080	12080	0
497	20231101	113400	8322940	12080	12080	12080	12080	0
498	20231101	113300	8322940	12080	12080	12080	12080	0
499	20231101	113200	8322940	12080	12080	12080	12080	0
500	20231101	113100	8322940	12080	12080	12080	12080	0
501	20231101	113000	8322940	12080	12080	12080	12080	0
502	20231101	112900	8322940	12080	12080	12080	12080	0
503	20231101	112800	8322940	12080	12080	12080	12080	0
504	20231101	112700	8322940	12080	12080	12080	12080	0
505	20231101	112600	8322940	12080	12080	12080	12080	0
506	20231101	112500	8322940	12080	12080	12080	12080	0
507	20231101	112400	8322940	12080	12080	12080	12080	0
508	20231101	112300	8322940	12080	12080	12080	12080	0
509	20231101	112200	8322940	12080	12080	12080	12080	0
510	20231101	112100	8322940	12080	12080	12080	12080	0
511	20231101	112000	8322940	12080	12080	12080	12080	0
512	20231101	111900	8322940	12080	12080	12080	12080	0
513	20231101	111800	8322940	12080	12080	12080	12080	0
514	20231101	111700	8322940	12080	12080	12080	12080	0
515	20231101	111600	8322940	12080	12080	12080	12080	0
516	20231101	111500	8322940	12080	12080	12080	12080	0
517	20231101	111400	8322940	12080	12080	12080	12080	0
518	20231101	111300	8322940	12080	12080	12080	12080	0
519	20231101	111200	8322940	12080	12080	12080	12080	0
520	20231101	111100	8322940	12080	12080	12080	12080	0
521	20231101	111000	8322940	12080	12080	12080	12080	0
522	20231101	110900	8322940	12080	12080	12080	12080	0
523	20231101	110800	8322940	12080	12080	12080	12080	0
524	20231101	110700	8322940	12080	12080	12080	12080	0
525	20231101	110600	8322940	12080	12080	12080	12080	0
526	20231101	110500	8322940	12080	12080	12080	12080	0
527	20231101	110400	8322940	12080	12080	12080	12080	0
528	20231101	110300	8322940	12080	12080	12080	12080	0
529	20231101	110200	8322940	12080	12080	12080	12080	0
530	20231101	110100	8322940	12080	12080	12080	12080	0
531	20231101	110000	8322940	12080	12080	12080	12080	0
532	20231101	105900	8322940	12080	12080	12080	12080	0
533	20231101	105800	8322940	12080	12080	12080	12080	0
534	20231101	105700	8322940	12080	12080	12080	12080	0
535	20231101	105600	8322940	12080	12080	12080	12080	0
536	20231101	105500	8322940	12080	12080	12080	12080	0
537	20231101	105400	8322940	12080	12080	12080	12080	0
538	20231101	105300	8322940	12080	12080	12080	12080	0
539	20231101	105200	8322940	12080	12080	12080	12080	0
540	20231101	105100	8322940	12080	12080	12080	12080	1
541	20231101	105000	8310860	12080	12080	12080	12080	1
542	20231101	104900	8298780	12090	12090	12090	12090	0
543	20231101	104800	8298780	12090	12090	12090	12090	0
544	20231101	104700	8298780	12090	12090	12090	12090	0
545	20231101	104600	8298780	12090	12090	12090	12090	0
546	20231101	104500	8298780	12090	12090	12090	12090	0
547	20231101	104400	8298780	12090	12090	12090	12090	0
548	20231101	104300	8298780	12090	12090	12090	12090	0
549	20231101	104200	8298780	12090	12090	12090	12090	0
550	20231101	104100	8298780	12090	12090	12090	12090	0
551	20231101	104000	8298780	12090	12090	12090	12090	0
552	20231101	103900	8298780	12090	12090	12090	12090	0
553	20231101	103800	8298780	12090	12090	12090	12090	0
554	20231101	103700	8298780	12090	12090	12090	12090	0
555	20231101	103600	8298780	12090	12090	12090	12090	0
556	20231101	103500	8298780	12090	12090	12090	12090	0
557	20231101	103400	8298780	12090	12090	12090	12090	0
558	20231101	103300	8298780	12090	12090	12090	12090	0
559	20231101	103200	8298780	12090	12090	12090	12090	1
560	20231101	103100	8286690	11990	11990	11990	11990	0
561	20231101	103000	8286690	11990	11990	11990	11990	0
562	20231101	102900	8286690	11990	12000	12000	11990	24
563	20231101	102800	7998700	12020	12020	12020	12020	0
564	20231101	102700	7998700	12020	12020	12020	12020	0
565	20231101	102600	7998700	12020	12030	12030	12020	2
566	20231101	102500	7974650	12030	12030	12030	12030	0
567	20231101	102400	7974650	12030	12030	12030	12030	0
568	20231101	102300	7974650	12030	12040	12040	12030	2
569	20231101	102200	7950580	12050	12050	12050	12050	0
570	20231101	102100	7950580	12050	12050	12050	12050	0
571	20231101	102000	7950580	12050	12080	12080	12050	2
572	20231101	101900	7926450	12100	12100	12100	12100	0
573	20231101	101800	7926450	12100	12100	12100	12100	0
574	20231101	101700	7926450	12100	12100	12100	12100	0
575	20231101	101600	7926450	12100	12100	12100	12100	0
576	20231101	101500	7926450	12100	12100	12100	12100	0
577	20231101	101400	7926450	12100	12100	12100	12100	0
578	20231101	101300	7926450	12100	12100	12100	12100	0
579	20231101	101200	7926450	12100	12100	12100	12100	0
580	20231101	101100	7926450	12100	12100	12100	12100	0
581	20231101	101000	7926450	12100	12090	12100	12090	16
582	20231101	100900	7732970	12080	12080	12080	12080	1
583	20231101	100800	7720890	11950	11950	11950	11950	0
584	20231101	100700	7720890	11950	11950	11950	11950	0
585	20231101	100600	7720890	11950	11950	11950	11950	0
586	20231101	100500	7720890	11950	11950	11950	11950	0
587	20231101	100400	7720890	11950	11950	11950	11950	0
588	20231101	100300	7720890	11950	11950	11950	11950	0
589	20231101	100200	7720890	11950	11950	11950	11950	0
590	20231101	100100	7720890	11950	11950	11950	11950	0
591	20231101	100000	7720890	11950	11950	11950	11950	0
592	20231101	095900	7720890	11950	12090	12090	11950	45
593	20231101	095800	7181660	12120	12120	12120	12120	0
594	20231101	095700	7181660	12120	12120	12120	12120	0
595	20231101	095600	7181660	12120	12120	12120	12120	0
596	20231101	095500	7181660	12120	12120	12120	12120	0
597	20231101	095400	7181660	12120	12120	12120	12120	0
598	20231101	095300	7181660	12120	12120	12120	12120	0
599	20231101	095200	7181660	12120	12120	12120	12120	0
600	20231101	095100	7181660	12120	12120	12120	12120	0
601	20231101	095000	7181660	12120	12120	12120	12120	0
602	20231101	094900	7181660	12120	12120	12120	12120	0
603	20231101	094800	7181660	12120	12120	12120	12120	0
604	20231101	094700	7181660	12120	12120	12120	12120	0
605	20231101	094600	7181660	12120	12120	12120	12120	0
606	20231101	094500	7181660	12120	12120	12120	12120	0
607	20231101	094400	7181660	12120	12120	12120	12120	0
608	20231101	094300	7181660	12120	12120	12120	12120	0
609	20231101	094200	7181660	12120	12120	12120	12120	0
610	20231101	094100	7181660	12120	12120	12120	12120	0
611	20231101	094000	7181660	12120	12120	12120	12120	0
612	20231101	093900	7181660	12120	12120	12120	12120	0
613	20231101	093800	7181660	12120	12120	12120	12120	0
614	20231101	093700	7181660	12120	12120	12120	12120	0
615	20231101	093600	7181660	12120	12120	12120	12120	0
616	20231101	093500	7181660	12120	12120	12120	12120	1
617	20231101	093400	7169540	12110	12100	12110	12100	6
618	20231101	093300	7096920	12090	12090	12090	12090	0
619	20231101	093200	7096920	12090	12010	12090	12010	11
620	20231101	093100	6964590	12000	12000	12000	12000	0
621	20231101	093000	6964590	12000	12000	12000	12000	0
622	20231101	092900	6964590	12000	12000	12000	12000	0
623	20231101	092800	6964590	12000	12010	12010	12000	243
624	20231101	092700	4047860	12010	12010	12010	12010	0
625	20231101	092600	4047860	12010	12010	12010	12010	0
626	20231101	092500	4047860	12010	12010	12010	12010	6
627	20231101	092400	3975800	12010	12010	12010	12010	0
628	20231101	092300	3975800	12010	12010	12010	12010	9
629	20231101	092200	3867710	12010	12010	12010	12010	0
630	20231101	092100	3867710	12010	12010	12010	12010	1
631	20231101	092000	3855700	11930	11930	11930	11930	0
632	20231101	091900	3855700	11930	11930	11930	11930	0
633	20231101	091800	3855700	11930	11930	11930	11930	0
634	20231101	091700	3855700	11930	11930	11930	11930	31
635	20231101	091600	3485870	11940	11950	11950	11940	8
636	20231101	091500	3390340	12020	12020	12020	12020	10
637	20231101	091400	3270140	12000	12000	12000	12000	0
638	20231101	091300	3270140	12000	12000	12000	12000	24
639	20231101	091200	2982140	12020	12020	12020	12020	27
640	20231101	091100	2657600	12080	12080	12080	12080	0
641	20231101	091000	2657600	12080	12080	12080	12080	3
642	20231101	090900	2621360	12080	12080	12080	12080	0
643	20231101	090800	2621360	12080	12080	12080	12080	0
644	20231101	090700	2621360	12080	12080	12080	12080	0
645	20231101	090600	2621360	12080	12080	12080	12080	0
646	20231101	090500	2621360	12080	12080	12080	12080	3
647	20231101	090400	2585120	12080	12080	12080	12080	12
648	20231101	090300	2440160	12080	12080	12080	12080	100
649	20231101	090200	1232160	12080	12080	12080	12080	0
650	20231101	090100	1232160	12080	12080	12080	12080	0
651	20231101	090000	1232160	12080	12080	12080	12080	102