KissMeData/007530/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	184900	10737455	2975	2975	2975	2975	15
3	20231110	184800	10737455	2975	2975	2975	2975	0
4	20231110	184700	10737455	2975	2975	2975	2975	0
5	20231110	184600	10737455	2975	2975	2975	2975	0
6	20231110	184500	10737455	2975	2975	2975	2975	0
7	20231110	184400	10737455	2975	2975	2975	2975	0
8	20231110	184300	10737455	2975	2975	2975	2975	0
9	20231110	184200	10737455	2975	2975	2975	2975	0
10	20231110	184100	10737455	2975	2975	2975	2975	0
11	20231110	184000	10737455	2975	2975	2975	2975	0
12	20231110	183900	10737455	2975	2975	2975	2975	0
13	20231110	183800	10737455	2975	2975	2975	2975	0
14	20231110	183700	10737455	2975	2975	2975	2975	0
15	20231110	183600	10737455	2975	2975	2975	2975	0
16	20231110	183500	10737455	2975	2975	2975	2975	0
17	20231110	183400	10737455	2975	2975	2975	2975	0
18	20231110	183300	10737455	2975	2975	2975	2975	0
19	20231110	183200	10737455	2975	2975	2975	2975	0
20	20231110	183100	10737455	2975	2975	2975	2975	0
21	20231110	183000	10737455	2975	2975	2975	2975	0
22	20231110	182900	10737455	2975	2975	2975	2975	0
23	20231110	182800	10737455	2975	2975	2975	2975	0
24	20231110	182700	10737455	2975	2975	2975	2975	0
25	20231110	182600	10737455	2975	2975	2975	2975	0
26	20231110	182500	10737455	2975	2975	2975	2975	0
27	20231110	182400	10737455	2975	2975	2975	2975	0
28	20231110	182300	10737455	2975	2975	2975	2975	0
29	20231110	182200	10737455	2975	2975	2975	2975	0
30	20231110	182100	10737455	2975	2975	2975	2975	0
31	20231110	182000	10737455	2975	2975	2975	2975	0
32	20231110	181900	10737455	2975	2975	2975	2975	15
33	20231110	181800	10737455	2975	2975	2975	2975	0
34	20231110	181700	10737455	2975	2975	2975	2975	0
35	20231110	181600	10737455	2975	2975	2975	2975	0
36	20231110	181500	10737455	2975	2975	2975	2975	0
37	20231110	181400	10737455	2975	2975	2975	2975	0
38	20231110	181300	10737455	2975	2975	2975	2975	0
39	20231110	181200	10737455	2975	2975	2975	2975	0
40	20231110	181100	10737455	2975	2975	2975	2975	0
41	20231110	181000	10737455	2975	2975	2975	2975	0
42	20231110	180900	10737455	2975	2975	2975	2975	0
43	20231110	180800	10737455	2975	2975	2975	2975	0
44	20231110	180700	10737455	2975	2975	2975	2975	0
45	20231110	180600	10737455	2975	2975	2975	2975	0
46	20231110	180500	10737455	2975	2975	2975	2975	0
47	20231110	180400	10737455	2975	2975	2975	2975	0
48	20231110	180300	10737455	2975	2975	2975	2975	0
49	20231110	180200	10737455	2975	2975	2975	2975	0
50	20231110	180100	10737455	2975	2975	2975	2975	0
51	20231110	180000	10737455	2975	2975	2975	2975	0
52	20231110	175900	10737455	2975	2975	2975	2975	0
53	20231110	175800	10737455	2975	2975	2975	2975	0
54	20231110	175700	10737455	2975	2975	2975	2975	0
55	20231110	175600	10737455	2975	2975	2975	2975	0
56	20231110	175500	10737455	2975	2975	2975	2975	0
57	20231110	175400	10737455	2975	2975	2975	2975	0
58	20231110	175300	10737455	2975	2975	2975	2975	0
59	20231110	175200	10737455	2975	2975	2975	2975	0
60	20231110	175100	10737455	2975	2975	2975	2975	0
61	20231110	175000	10737455	2975	2975	2975	2975	0
62	20231110	174900	10737455	2975	2975	2975	2975	15
63	20231110	174800	10737455	2975	2975	2975	2975	0
64	20231110	174700	10737455	2975	2975	2975	2975	0
65	20231110	174600	10737455	2975	2975	2975	2975	0
66	20231110	174500	10737455	2975	2975	2975	2975	0
67	20231110	174400	10737455	2975	2975	2975	2975	0
68	20231110	174300	10737455	2975	2975	2975	2975	0
69	20231110	174200	10737455	2975	2975	2975	2975	0
70	20231110	174100	10737455	2975	2975	2975	2975	0
71	20231110	174000	10737455	2975	2975	2975	2975	0
72	20231110	173900	10737455	2975	2975	2975	2975	0
73	20231110	173800	10737455	2975	2975	2975	2975	0
74	20231110	173700	10737455	2975	2975	2975	2975	0
75	20231110	173600	10737455	2975	2975	2975	2975	0
76	20231110	173500	10737455	2975	2975	2975	2975	0
77	20231110	173400	10737455	2975	2975	2975	2975	0
78	20231110	173300	10737455	2975	2975	2975	2975	0
79	20231110	173200	10737455	2975	2975	2975	2975	0
80	20231110	173100	10737455	2975	2975	2975	2975	0
81	20231110	173000	10737455	2975	2975	2975	2975	0
82	20231110	172900	10737455	2975	2975	2975	2975	0
83	20231110	172800	10737455	2975	2975	2975	2975	0
84	20231110	172700	10737455	2975	2975	2975	2975	0
85	20231110	172600	10737455	2975	2975	2975	2975	0
86	20231110	172500	10737455	2975	2975	2975	2975	0
87	20231110	172400	10737455	2975	2975	2975	2975	0
88	20231110	172300	10737455	2975	2975	2975	2975	0
89	20231110	172200	10737455	2975	2975	2975	2975	0
90	20231110	172100	10737455	2975	2975	2975	2975	0
91	20231110	172000	10737455	2975	2975	2975	2975	0
92	20231110	171900	10737455	2975	2975	2975	2975	15
93	20231110	171800	10737455	2975	2975	2975	2975	0
94	20231110	171700	10737455	2975	2975	2975	2975	0
95	20231110	171600	10737455	2975	2975	2975	2975	0
96	20231110	171500	10737455	2975	2975	2975	2975	0
97	20231110	171400	10737455	2975	2975	2975	2975	0
98	20231110	171300	10737455	2975	2975	2975	2975	0
99	20231110	171200	10737455	2975	2975	2975	2975	0
100	20231110	171100	10737455	2975	2975	2975	2975	0
101	20231110	171000	10737455	2975	2975	2975	2975	0
102	20231110	170900	10737455	2975	2975	2975	2975	0
103	20231110	170800	10737455	2975	2975	2975	2975	0
104	20231110	170700	10737455	2975	2975	2975	2975	0
105	20231110	170600	10737455	2975	2975	2975	2975	0
106	20231110	170500	10737455	2975	2975	2975	2975	0
107	20231110	170400	10737455	2975	2975	2975	2975	0
108	20231110	170300	10737455	2975	2975	2975	2975	0
109	20231110	170200	10737455	2975	2975	2975	2975	0
110	20231110	170100	10737455	2975	2975	2975	2975	0
111	20231110	170000	10737455	2975	2975	2975	2975	0
112	20231110	165900	10737455	2975	2975	2975	2975	0
113	20231110	165800	10737455	2975	2975	2975	2975	0
114	20231110	165700	10737455	2975	2975	2975	2975	0
115	20231110	165600	10737455	2975	2975	2975	2975	0
116	20231110	165500	10737455	2975	2975	2975	2975	0
117	20231110	165400	10737455	2975	2975	2975	2975	0
118	20231110	165300	10737455	2975	2975	2975	2975	0
119	20231110	165200	10737455	2975	2975	2975	2975	0
120	20231110	165100	10737455	2975	2975	2975	2975	0
121	20231110	165000	10737455	2975	2975	2975	2975	0
122	20231110	164900	10737455	2975	2975	2975	2975	15
123	20231110	164800	10737455	2975	2975	2975	2975	0
124	20231110	164700	10737455	2975	2975	2975	2975	0
125	20231110	164600	10737455	2975	2975	2975	2975	0
126	20231110	164500	10737455	2975	2975	2975	2975	0
127	20231110	164400	10737455	2975	2975	2975	2975	0
128	20231110	164300	10737455	2975	2975	2975	2975	0
129	20231110	164200	10737455	2975	2975	2975	2975	0
130	20231110	164100	10737455	2975	2975	2975	2975	0
131	20231110	164000	10737455	2975	2975	2975	2975	0
132	20231110	163900	10737455	2975	2975	2975	2975	0
133	20231110	163800	10737455	2975	2975	2975	2975	0
134	20231110	163700	10737455	2975	2975	2975	2975	0
135	20231110	163600	10737455	2975	2975	2975	2975	0
136	20231110	163500	10737455	2975	2975	2975	2975	0
137	20231110	163400	10737455	2975	2975	2975	2975	0
138	20231110	163300	10737455	2975	2975	2975	2975	0
139	20231110	163200	10737455	2975	2975	2975	2975	0
140	20231110	163100	10737455	2975	2975	2975	2975	0
141	20231110	163000	10737455	2975	2975	2975	2975	0
142	20231110	162900	10737455	2975	2975	2975	2975	0
143	20231110	162800	10737455	2975	2975	2975	2975	0
144	20231110	162700	10737455	2975	2975	2975	2975	0
145	20231110	162600	10737455	2975	2975	2975	2975	0
146	20231110	162500	10737455	2975	2975	2975	2975	0
147	20231110	162400	10737455	2975	2975	2975	2975	0
148	20231110	162300	10737455	2975	2975	2975	2975	0
149	20231110	162200	10737455	2975	2975	2975	2975	0
150	20231110	162100	10737455	2975	2975	2975	2975	0
151	20231110	162000	10737455	2975	2975	2975	2975	0
152	20231110	161900	10737455	2975	2975	2975	2975	15
153	20231110	161800	10737455	2975	2975	2975	2975	0
154	20231110	161700	10737455	2975	2975	2975	2975	0
155	20231110	161600	10737455	2975	2975	2975	2975	0
156	20231110	161500	10737455	2975	2975	2975	2975	0
157	20231110	161400	10737455	2975	2975	2975	2975	0
158	20231110	161300	10737455	2975	2975	2975	2975	0
159	20231110	161200	10737455	2975	2975	2975	2975	0
160	20231110	161100	10737455	2975	2975	2975	2975	0
161	20231110	161000	10737455	2975	2975	2975	2975	0
162	20231110	160900	10737455	2975	2975	2975	2975	0
163	20231110	160800	10737455	2975	2975	2975	2975	0
164	20231110	160700	10737455	2975	2975	2975	2975	0
165	20231110	160600	10737455	2975	2975	2975	2975	0
166	20231110	160500	10737455	2975	2975	2975	2975	0
167	20231110	160400	10737455	2975	2975	2975	2975	0
168	20231110	160300	10737455	2975	2975	2975	2975	0
169	20231110	160200	10737455	2975	2975	2975	2975	0
170	20231110	160100	10737455	2975	2975	2975	2975	0
171	20231110	160000	10737455	2975	2975	2975	2975	0
172	20231110	155900	10737455	2975	2975	2975	2975	0
173	20231110	155800	10737455	2975	2975	2975	2975	0
174	20231110	155700	10737455	2975	2975	2975	2975	0
175	20231110	155600	10737455	2975	2975	2975	2975	0
176	20231110	155500	10737455	2975	2975	2975	2975	0
177	20231110	155400	10737455	2975	2975	2975	2975	0
178	20231110	155300	10737455	2975	2975	2975	2975	0
179	20231110	155200	10737455	2975	2975	2975	2975	0
180	20231110	155100	10737455	2975	2975	2975	2975	0
181	20231110	155000	10737455	2975	2975	2975	2975	0
182	20231110	154900	10737455	2975	2975	2975	2975	15
183	20231110	154800	10737455	2975	2975	2975	2975	0
184	20231110	154700	10737455	2975	2975	2975	2975	0
185	20231110	154600	10737455	2975	2975	2975	2975	0
186	20231110	154500	10737455	2975	2975	2975	2975	0
187	20231110	154400	10737455	2975	2975	2975	2975	0
188	20231110	154300	10737455	2975	2975	2975	2975	0
189	20231110	154200	10737455	2975	2975	2975	2975	0
190	20231110	154100	10737455	2975	2975	2975	2975	0
191	20231110	154000	10737455	2975	2975	2975	2975	0
192	20231110	153900	10737455	2975	2975	2975	2975	0
193	20231110	153800	10737455	2975	2975	2975	2975	0
194	20231110	153700	10737455	2975	2975	2975	2975	0
195	20231110	153600	10737455	2975	2975	2975	2975	0
196	20231110	153500	10737455	2975	2975	2975	2975	0
197	20231110	153400	10737455	2975	2975	2975	2975	0
198	20231110	153300	10737455	2975	2975	2975	2975	0
199	20231110	153200	10737455	2975	2975	2975	2975	0
200	20231110	153100	10737455	2975	2975	2975	2975	0
201	20231110	153000	10737455	2975	2975	2975	2975	15
202	20231110	152900	10692830	2975	2975	2975	2975	0
203	20231110	152800	10692830	2975	2975	2975	2975	0
204	20231110	152700	10692830	2975	2975	2975	2975	0
205	20231110	152600	10692830	2975	2975	2975	2975	0
206	20231110	152500	10692830	2975	2975	2975	2975	0
207	20231110	152400	10692830	2975	2975	2975	2975	0
208	20231110	152300	10692830	2975	2975	2975	2975	0
209	20231110	152200	10692830	2975	2975	2975	2975	0
210	20231110	152100	10692830	2975	2975	2975	2975	0
211	20231110	152000	10692830	2975	2975	2975	2975	0
212	20231110	151900	10692830	2975	2975	2975	2975	0
213	20231110	151800	10692830	2975	2975	2975	2975	0
214	20231110	151700	10692830	2975	2975	2975	2975	0
215	20231110	151600	10692830	2975	2975	2975	2975	0
216	20231110	151500	10692830	2975	2975	2975	2975	0
217	20231110	151400	10692830	2975	2975	2975	2975	0
218	20231110	151300	10692830	2975	2975	2975	2975	300
219	20231110	151200	9800330	2975	2975	2975	2975	0
220	20231110	151100	9800330	2975	2975	2975	2975	1
221	20231110	151000	9797355	2975	2975	2975	2975	0
222	20231110	150900	9797355	2975	2975	2975	2975	0
223	20231110	150800	9797355	2975	2975	2975	2975	0
224	20231110	150700	9797355	2975	2975	2975	2975	0
225	20231110	150600	9797355	2975	2975	2975	2975	2
226	20231110	150500	9791405	2980	2970	2980	2965	271
227	20231110	150400	8987710	2985	2985	2985	2985	0
228	20231110	150300	8987710	2985	2985	2985	2985	0
229	20231110	150200	8987710	2985	2985	2985	2985	0
230	20231110	150100	8987710	2985	2985	2985	2985	0
231	20231110	150000	8987710	2985	2985	2985	2985	0
232	20231110	145900	8987710	2985	2985	2985	2985	0
233	20231110	145800	8987710	2985	2985	2985	2985	0
234	20231110	145700	8987710	2985	2985	2985	2985	0
235	20231110	145600	8987710	2985	2985	2985	2985	0
236	20231110	145500	8987710	2985	2985	2985	2985	0
237	20231110	145400	8987710	2985	2985	2985	2985	0
238	20231110	145300	8987710	2985	2985	2985	2985	0
239	20231110	145200	8987710	2985	2985	2985	2985	0
240	20231110	145100	8987710	2985	2985	2985	2985	0
241	20231110	145000	8987710	2985	2985	2985	2985	0
242	20231110	144900	8987710	2985	2985	2985	2985	4
243	20231110	144800	8975770	2980	2980	2980	2980	0
244	20231110	144700	8975770	2980	2980	2980	2980	0
245	20231110	144600	8975770	2980	2980	2980	2980	50
246	20231110	144500	8826770	2985	2985	2985	2985	30
247	20231110	144400	8737220	2985	2985	2985	2985	0
248	20231110	144300	8737220	2985	2985	2985	2985	0
249	20231110	144200	8737220	2985	2985	2985	2985	0
250	20231110	144100	8737220	2985	2985	2985	2985	0
251	20231110	144000	8737220	2985	2985	2985	2985	0
252	20231110	143900	8737220	2985	2985	2985	2985	0
253	20231110	143800	8737220	2985	2985	2985	2985	0
254	20231110	143700	8737220	2985	2985	2985	2985	0
255	20231110	143600	8737220	2985	2985	2985	2985	0
256	20231110	143500	8737220	2985	2985	2985	2985	0
257	20231110	143400	8737220	2985	2985	2985	2985	0
258	20231110	143300	8737220	2985	2985	2985	2985	0
259	20231110	143200	8737220	2985	2985	2985	2985	0
260	20231110	143100	8737220	2985	2985	2985	2985	0
261	20231110	143000	8737220	2985	2985	2985	2985	0
262	20231110	142900	8737220	2985	2985	2985	2985	0
263	20231110	142800	8737220	2985	2985	2985	2985	0
264	20231110	142700	8737220	2985	2985	2985	2985	0
265	20231110	142600	8737220	2985	2985	2985	2985	0
266	20231110	142500	8737220	2985	2985	2985	2985	0
267	20231110	142400	8737220	2985	2985	2985	2985	0
268	20231110	142300	8737220	2985	2985	2985	2985	0
269	20231110	142200	8737220	2985	2985	2985	2985	0
270	20231110	142100	8737220	2985	2985	2985	2985	0
271	20231110	142000	8737220	2985	2985	2985	2985	0
272	20231110	141900	8737220	2985	2985	2985	2985	0
273	20231110	141800	8737220	2985	2985	2985	2985	0
274	20231110	141700	8737220	2985	2985	2985	2985	0
275	20231110	141600	8737220	2985	2985	2985	2985	0
276	20231110	141500	8737220	2985	2985	2985	2985	0
277	20231110	141400	8737220	2985	2985	2985	2985	0
278	20231110	141300	8737220	2985	2985	2985	2985	0
279	20231110	141200	8737220	2985	2985	2985	2985	0
280	20231110	141100	8737220	2985	2985	2985	2985	0
281	20231110	141000	8737220	2985	2985	2985	2985	0
282	20231110	140900	8737220	2985	2985	2985	2985	15
283	20231110	140800	8692445	2985	2985	2985	2985	0
284	20231110	140700	8692445	2985	2985	2985	2985	0
285	20231110	140600	8692445	2985	2985	2985	2985	0
286	20231110	140500	8692445	2985	2985	2985	2985	0
287	20231110	140400	8692445	2985	2985	2985	2985	0
288	20231110	140300	8692445	2985	2985	2985	2985	0
289	20231110	140200	8692445	2985	2985	2985	2985	0
290	20231110	140100	8692445	2985	2985	2985	2985	0
291	20231110	140000	8692445	2985	2985	2985	2985	0
292	20231110	135900	8692445	2985	2985	2985	2985	20
293	20231110	135800	8632745	2985	2985	2985	2985	0
294	20231110	135700	8632745	2985	2985	2985	2985	0
295	20231110	135600	8632745	2985	2985	2985	2985	0
296	20231110	135500	8632745	2985	2985	2985	2985	50
297	20231110	135400	8483495	2985	2985	2985	2985	0
298	20231110	135300	8483495	2985	2985	2985	2985	0
299	20231110	135200	8483495	2985	2985	2985	2985	0
300	20231110	135100	8483495	2985	2985	2985	2985	0
301	20231110	135000	8483495	2985	2985	2985	2985	0
302	20231110	134900	8483495	2985	2985	2985	2985	0
303	20231110	134800	8483495	2985	2985	2985	2985	0
304	20231110	134700	8483495	2985	2985	2985	2985	0
305	20231110	134600	8483495	2985	2985	2985	2985	0
306	20231110	134500	8483495	2985	2985	2985	2985	0
307	20231110	134400	8483495	2985	2985	2985	2985	0
308	20231110	134300	8483495	2985	2985	2985	2985	0
309	20231110	134200	8483495	2985	2985	2985	2985	0
310	20231110	134100	8483495	2985	2985	2985	2985	0
311	20231110	134000	8483495	2985	2985	2985	2985	0
312	20231110	133900	8483495	2985	2985	2985	2985	0
313	20231110	133800	8483495	2985	2985	2985	2985	0
314	20231110	133700	8483495	2985	2985	2985	2985	0
315	20231110	133600	8483495	2985	2985	2985	2985	0
316	20231110	133500	8483495	2985	2985	2985	2985	0
317	20231110	133400	8483495	2985	2985	2985	2985	0
318	20231110	133300	8483495	2985	2985	2985	2985	0
319	20231110	133200	8483495	2985	2985	2985	2985	0
320	20231110	133100	8483495	2985	2985	2985	2985	0
321	20231110	133000	8483495	2985	2985	2985	2985	0
322	20231110	132900	8483495	2985	2985	2985	2985	0
323	20231110	132800	8483495	2985	2985	2985	2985	0
324	20231110	132700	8483495	2985	2985	2985	2985	0
325	20231110	132600	8483495	2985	2985	2985	2985	0
326	20231110	132500	8483495	2985	2985	2985	2985	0
327	20231110	132400	8483495	2985	2985	2985	2985	0
328	20231110	132300	8483495	2985	2985	2985	2985	1
329	20231110	132200	8480510	2975	2975	2975	2975	0
330	20231110	132100	8480510	2975	2975	2975	2975	0
331	20231110	132000	8480510	2975	2975	2975	2975	0
332	20231110	131900	8480510	2975	2975	2975	2975	0
333	20231110	131800	8480510	2975	2975	2975	2975	0
334	20231110	131700	8480510	2975	2975	2975	2975	0
335	20231110	131600	8480510	2975	2975	2975	2975	0
336	20231110	131500	8480510	2975	2980	2980	2975	200
337	20231110	131400	7885010	2985	2985	2985	2985	0
338	20231110	131300	7885010	2985	2985	2985	2985	0
339	20231110	131200	7885010	2985	2985	2985	2985	0
340	20231110	131100	7885010	2985	2985	2985	2985	0
341	20231110	131000	7885010	2985	2985	2985	2985	0
342	20231110	130900	7885010	2985	2985	2985	2985	0
343	20231110	130800	7885010	2985	2985	2985	2985	0
344	20231110	130700	7885010	2985	2985	2985	2985	0
345	20231110	130600	7885010	2985	2985	2985	2985	0
346	20231110	130500	7885010	2985	2985	2985	2985	0
347	20231110	130400	7885010	2985	2985	2985	2985	0
348	20231110	130300	7885010	2985	2985	2985	2985	0
349	20231110	130200	7885010	2985	2985	2985	2985	0
350	20231110	130100	7885010	2985	2985	2985	2985	0
351	20231110	130000	7885010	2985	2985	2985	2985	0
352	20231110	125900	7885010	2985	2985	2985	2985	0
353	20231110	125800	7885010	2985	2985	2985	2985	0
354	20231110	125700	7885010	2985	2985	2985	2985	0
355	20231110	125600	7885010	2985	2985	2985	2985	0
356	20231110	125500	7885010	2985	2985	2985	2985	0
357	20231110	125400	7885010	2985	2985	2985	2985	0
358	20231110	125300	7885010	2985	2985	2985	2985	0
359	20231110	125200	7885010	2985	2985	2985	2985	0
360	20231110	125100	7885010	2985	2985	2985	2985	0
361	20231110	125000	7885010	2985	2985	2985	2985	0
362	20231110	124900	7885010	2985	2985	2985	2985	0
363	20231110	124800	7885010	2985	2980	2985	2980	28
364	20231110	124700	7801555	2980	2980	2980	2980	0
365	20231110	124600	7801555	2980	2980	2980	2980	11
366	20231110	124500	7768775	2990	2990	2990	2990	0
367	20231110	124400	7768775	2990	2990	2990	2990	0
368	20231110	124300	7768775	2990	2990	2990	2990	0
369	20231110	124200	7768775	2990	2990	2990	2990	0
370	20231110	124100	7768775	2990	2990	2990	2990	0
371	20231110	124000	7768775	2990	2990	2990	2990	0
372	20231110	123900	7768775	2990	2990	2990	2990	0
373	20231110	123800	7768775	2990	2990	2990	2990	0
374	20231110	123700	7768775	2990	2990	2990	2990	0
375	20231110	123600	7768775	2990	2990	2990	2990	0
376	20231110	123500	7768775	2990	2990	2990	2990	0
377	20231110	123400	7768775	2990	2990	2990	2990	0
378	20231110	123300	7768775	2990	2990	2990	2990	0
379	20231110	123200	7768775	2990	2990	2990	2990	0
380	20231110	123100	7768775	2990	2990	2990	2990	10
381	20231110	123000	7738875	2945	2945	2945	2945	0
382	20231110	122900	7738875	2945	2945	2945	2945	0
383	20231110	122800	7738875	2945	2945	2945	2945	0
384	20231110	122700	7738875	2945	2955	2955	2945	103
385	20231110	122600	7434880	2995	2995	2995	2995	0
386	20231110	122500	7434880	2995	2995	2995	2995	0
387	20231110	122400	7434880	2995	2995	2995	2995	0
388	20231110	122300	7434880	2995	2995	2995	2995	0
389	20231110	122200	7434880	2995	2995	2995	2995	0
390	20231110	122100	7434880	2995	2995	2995	2995	0
391	20231110	122000	7434880	2995	2995	2995	2995	0
392	20231110	121900	7434880	2995	2995	2995	2995	0
393	20231110	121800	7434880	2995	2995	2995	2995	20
394	20231110	121700	7374980	2995	2995	2995	2995	0
395	20231110	121600	7374980	2995	2995	2995	2995	0
396	20231110	121500	7374980	2995	2995	2995	2995	0
397	20231110	121400	7374980	2995	2995	2995	2995	0
398	20231110	121300	7374980	2995	2995	2995	2995	1
399	20231110	121200	7371985	2995	2995	2995	2995	0
400	20231110	121100	7371985	2995	2995	2995	2995	0
401	20231110	121000	7371985	2995	2995	2995	2995	0
402	20231110	120900	7371985	2995	2995	2995	2995	0
403	20231110	120800	7371985	2995	2995	2995	2995	0
404	20231110	120700	7371985	2995	2995	2995	2995	0
405	20231110	120600	7371985	2995	2995	2995	2995	0
406	20231110	120500	7371985	2995	2995	2995	2995	0
407	20231110	120400	7371985	2995	2995	2995	2995	0
408	20231110	120300	7371985	2995	2995	2995	2995	0
409	20231110	120200	7371985	2995	2995	2995	2995	0
410	20231110	120100	7371985	2995	2995	2995	2995	0
411	20231110	120000	7371985	2995	2995	2995	2995	1
412	20231110	115900	7368990	2980	2980	2980	2980	10
413	20231110	115800	7339190	3010	3010	3010	3010	0
414	20231110	115700	7339190	3010	3010	3010	3010	0
415	20231110	115600	7339190	3010	3010	3010	3010	0
416	20231110	115500	7339190	3010	3010	3010	3010	0
417	20231110	115400	7339190	3010	3010	3010	3010	0
418	20231110	115300	7339190	3010	3010	3010	3010	0
419	20231110	115200	7339190	3010	3010	3010	3010	0
420	20231110	115100	7339190	3010	3010	3010	3010	0
421	20231110	115000	7339190	3010	3010	3010	3010	0
422	20231110	114900	7339190	3010	3010	3010	3010	0
423	20231110	114800	7339190	3010	3010	3010	3010	0
424	20231110	114700	7339190	3010	3010	3010	3010	0
425	20231110	114600	7339190	3010	3010	3010	3010	0
426	20231110	114500	7339190	3010	3010	3010	3010	0
427	20231110	114400	7339190	3010	3010	3010	3010	0
428	20231110	114300	7339190	3010	3010	3010	3010	0
429	20231110	114200	7339190	3010	3010	3010	3010	0
430	20231110	114100	7339190	3010	3010	3010	3010	0
431	20231110	114000	7339190	3010	3010	3010	3010	0
432	20231110	113900	7339190	3010	3010	3010	3010	0
433	20231110	113800	7339190	3010	3010	3010	3010	0
434	20231110	113700	7339190	3010	3010	3010	3010	0
435	20231110	113600	7339190	3010	3010	3010	3010	0
436	20231110	113500	7339190	3010	3010	3010	3010	0
437	20231110	113400	7339190	3010	3010	3010	3010	0
438	20231110	113300	7339190	3010	3005	3010	3005	7
439	20231110	113200	7318150	3010	3010	3010	3010	0
440	20231110	113100	7318150	3010	3010	3010	3010	0
441	20231110	113000	7318150	3010	3010	3010	3010	0
442	20231110	112900	7318150	3010	3010	3010	3010	0
443	20231110	112800	7318150	3010	3010	3010	3010	0
444	20231110	112700	7318150	3010	3010	3010	3010	0
445	20231110	112600	7318150	3010	3010	3010	3010	0
446	20231110	112500	7318150	3010	3010	3010	3010	0
447	20231110	112400	7318150	3010	3010	3010	3010	0
448	20231110	112300	7318150	3010	3010	3010	3010	0
449	20231110	112200	7318150	3010	3010	3010	3010	10
450	20231110	112100	7288050	2995	2995	2995	2995	106
451	20231110	112000	6970580	3015	3015	3015	3015	0
452	20231110	111900	6970580	3015	3015	3015	3015	0
453	20231110	111800	6970580	3015	3015	3015	3015	0
454	20231110	111700	6970580	3015	3015	3015	3015	0
455	20231110	111600	6970580	3015	3015	3015	3015	0
456	20231110	111500	6970580	3015	3015	3015	3015	0
457	20231110	111400	6970580	3015	3015	3015	3015	0
458	20231110	111300	6970580	3015	3015	3015	3015	0
459	20231110	111200	6970580	3015	3015	3015	3015	0
460	20231110	111100	6970580	3015	3015	3015	3015	0
461	20231110	111000	6970580	3015	3015	3015	3015	0
462	20231110	110900	6970580	3015	3015	3015	3015	0
463	20231110	110800	6970580	3015	3015	3015	3015	0
464	20231110	110700	6970580	3015	3015	3015	3015	0
465	20231110	110600	6970580	3015	3015	3015	3015	0
466	20231110	110500	6970580	3015	3015	3015	3015	0
467	20231110	110400	6970580	3015	3015	3015	3015	0
468	20231110	110300	6970580	3015	3015	3015	3015	0
469	20231110	110200	6970580	3015	3015	3015	3015	0
470	20231110	110100	6970580	3015	3015	3015	3015	0
471	20231110	110000	6970580	3015	3015	3015	3015	0
472	20231110	105900	6970580	3015	3015	3015	3015	0
473	20231110	105800	6970580	3015	3015	3015	3015	0
474	20231110	105700	6970580	3015	3015	3015	3015	0
475	20231110	105600	6970580	3015	3015	3015	3015	0
476	20231110	105500	6970580	3015	3015	3015	3015	0
477	20231110	105400	6970580	3015	3015	3015	3015	0
478	20231110	105300	6970580	3015	3015	3015	3015	0
479	20231110	105200	6970580	3015	3015	3015	3015	0
480	20231110	105100	6970580	3015	3015	3015	3015	0
481	20231110	105000	6970580	3015	3015	3015	3015	0
482	20231110	104900	6970580	3015	3015	3015	3015	0
483	20231110	104800	6970580	3015	3015	3015	3015	0
484	20231110	104700	6970580	3015	3015	3015	3015	0
485	20231110	104600	6970580	3015	3015	3015	3015	0
486	20231110	104500	6970580	3015	3015	3015	3015	0
487	20231110	104400	6970580	3015	3015	3015	3015	0
488	20231110	104300	6970580	3015	3015	3015	3015	0
489	20231110	104200	6970580	3015	3015	3015	3015	0
490	20231110	104100	6970580	3015	3015	3015	3015	0
491	20231110	104000	6970580	3015	3015	3015	3015	0
492	20231110	103900	6970580	3015	3015	3015	3015	0
493	20231110	103800	6970580	3015	3015	3015	3015	0
494	20231110	103700	6970580	3015	3015	3015	3015	0
495	20231110	103600	6970580	3015	3015	3015	3015	0
496	20231110	103500	6970580	3015	3015	3015	3015	0
497	20231110	103400	6970580	3015	3015	3015	3015	0
498	20231110	103300	6970580	3015	3015	3015	3015	0
499	20231110	103200	6970580	3015	3015	3015	3015	0
500	20231110	103100	6970580	3015	3015	3015	3015	0
501	20231110	103000	6970580	3015	3015	3015	3015	0
502	20231110	102900	6970580	3015	3015	3015	3015	0
503	20231110	102800	6970580	3015	3015	3015	3015	0
504	20231110	102700	6970580	3015	3015	3015	3015	0
505	20231110	102600	6970580	3015	3015	3015	3015	9
506	20231110	102500	6943445	3020	3020	3020	3020	0
507	20231110	102400	6943445	3020	3020	3020	3020	0
508	20231110	102300	6943445	3020	3020	3020	3020	0
509	20231110	102200	6943445	3020	3020	3020	3020	0
510	20231110	102100	6943445	3020	3020	3020	3020	0
511	20231110	102000	6943445	3020	3020	3020	3020	0
512	20231110	101900	6943445	3020	3020	3020	3020	0
513	20231110	101800	6943445	3020	3020	3020	3020	0
514	20231110	101700	6943445	3020	3020	3020	3020	0
515	20231110	101600	6943445	3020	3020	3020	3020	0
516	20231110	101500	6943445	3020	3020	3020	3020	0
517	20231110	101400	6943445	3020	3020	3020	3020	0
518	20231110	101300	6943445	3020	3020	3020	3020	0
519	20231110	101200	6943445	3020	3020	3020	3020	0
520	20231110	101100	6943445	3020	3020	3020	3020	0
521	20231110	101000	6943445	3020	3020	3020	3020	0
522	20231110	100900	6943445	3020	3020	3020	3020	0
523	20231110	100800	6943445	3020	3015	3020	3015	9
524	20231110	100700	6916290	3015	3015	3015	3015	0
525	20231110	100600	6916290	3015	3015	3015	3015	0
526	20231110	100500	6916290	3015	3015	3015	3015	0
527	20231110	100400	6916290	3015	3015	3015	3015	50
528	20231110	100300	6765540	3020	3020	3020	3020	0
529	20231110	100200	6765540	3020	3020	3020	3020	0
530	20231110	100100	6765540	3020	3020	3020	3020	0
531	20231110	100000	6765540	3020	3020	3020	3020	0
532	20231110	095900	6765540	3020	2990	3020	2930	986
533	20231110	095800	3817770	3000	3000	3000	3000	0
534	20231110	095700	3817770	3000	3000	3000	3000	0
535	20231110	095600	3817770	3000	3000	3000	3000	0
536	20231110	095500	3817770	3000	3000	3000	3000	0
537	20231110	095400	3817770	3000	3000	3000	3000	0
538	20231110	095300	3817770	3000	3000	3000	3000	0
539	20231110	095200	3817770	3000	3000	3000	3000	0
540	20231110	095100	3817770	3000	3000	3000	3000	0
541	20231110	095000	3817770	3000	3000	3000	3000	0
542	20231110	094900	3817770	3000	3000	3000	3000	0
543	20231110	094800	3817770	3000	3000	3000	3000	0
544	20231110	094700	3817770	3000	3000	3000	3000	10
545	20231110	094600	3787770	2990	2990	2990	2990	0
546	20231110	094500	3787770	2990	2990	2990	2990	0
547	20231110	094400	3787770	2990	3000	3000	2990	740
548	20231110	094300	1568670	3015	3015	3015	3015	0
549	20231110	094200	1568670	3015	3015	3015	3015	0
550	20231110	094100	1568670	3015	3015	3015	3015	0
551	20231110	094000	1568670	3015	3015	3015	3015	0
552	20231110	093900	1568670	3015	3015	3015	3015	1
553	20231110	093800	1565655	3015	3015	3015	3015	3
554	20231110	093700	1556610	3010	3010	3010	3010	0
555	20231110	093600	1556610	3010	3010	3010	3010	29
556	20231110	093500	1469320	3010	3000	3010	3000	129
557	20231110	093400	1082220	3000	3000	3000	3000	0
558	20231110	093300	1082220	3000	3000	3000	3000	0
559	20231110	093200	1082220	3000	3000	3000	3000	0
560	20231110	093100	1082220	3000	3000	3000	3000	0
561	20231110	093000	1082220	3000	3000	3000	3000	0
562	20231110	092900	1082220	3000	3000	3000	3000	0
563	20231110	092800	1082220	3000	3000	3000	3000	0
564	20231110	092700	1082220	3000	3000	3000	3000	0
565	20231110	092600	1082220	3000	3000	3000	3000	0
566	20231110	092500	1082220	3000	3000	3000	3000	0
567	20231110	092400	1082220	3000	3000	3000	3000	0
568	20231110	092300	1082220	3000	3000	3000	3000	0
569	20231110	092200	1082220	3000	3000	3000	3000	0
570	20231110	092100	1082220	3000	3000	3000	3000	0
571	20231110	092000	1082220	3000	3000	3000	3000	0
572	20231110	091900	1082220	3000	3015	3015	3000	279
573	20231110	091800	243630	3005	3005	3005	3005	0
574	20231110	091700	243630	3005	3005	3005	3005	0
575	20231110	091600	243630	3005	3005	3005	3005	0
576	20231110	091500	243630	3005	3005	3005	3005	0
577	20231110	091400	243630	3005	3005	3005	3005	0
578	20231110	091300	243630	3005	3005	3005	3005	0
579	20231110	091200	243630	3005	3005	3005	3005	0
580	20231110	091100	243630	3005	3005	3005	3005	0
581	20231110	091000	243630	3005	3005	3005	3005	0
582	20231110	090900	243630	3005	3005	3005	3005	0
583	20231110	090800	243630	3005	3005	3005	3005	0
584	20231110	090700	243630	3005	3005	3005	3005	0
585	20231110	090600	243630	3005	3005	3005	3005	0
586	20231110	090500	243630	3005	3005	3005	3005	0
587	20231110	090400	243630	3005	3005	3005	3005	0
588	20231110	090300	243630	3005	3005	3005	3005	0
589	20231110	090200	243630	3005	3005	3005	3005	0
590	20231110	090100	243630	3005	3005	3005	3005	0
591	20231110	090000	243630	3005	3080	3080	3005	81