KissMeData/107640/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	200700	4135440	19270	19270	19270	19270	20
3	20231110	200600	4135440	19270	19270	19270	19270	0
4	20231110	200500	4135440	19270	19270	19270	19270	0
5	20231110	200400	4135440	19270	19270	19270	19270	0
6	20231110	200300	4135440	19270	19270	19270	19270	0
7	20231110	200200	4135440	19270	19270	19270	19270	0
8	20231110	200100	4135440	19270	19270	19270	19270	0
9	20231110	200000	4135440	19270	19270	19270	19270	0
10	20231110	195900	4135440	19270	19270	19270	19270	0
11	20231110	195800	4135440	19270	19270	19270	19270	0
12	20231110	195700	4135440	19270	19270	19270	19270	0
13	20231110	195600	4135440	19270	19270	19270	19270	0
14	20231110	195500	4135440	19270	19270	19270	19270	0
15	20231110	195400	4135440	19270	19270	19270	19270	0
16	20231110	195300	4135440	19270	19270	19270	19270	0
17	20231110	195200	4135440	19270	19270	19270	19270	0
18	20231110	195100	4135440	19270	19270	19270	19270	0
19	20231110	195000	4135440	19270	19270	19270	19270	0
20	20231110	194900	4135440	19270	19270	19270	19270	0
21	20231110	194800	4135440	19270	19270	19270	19270	0
22	20231110	194700	4135440	19270	19270	19270	19270	0
23	20231110	194600	4135440	19270	19270	19270	19270	0
24	20231110	194500	4135440	19270	19270	19270	19270	0
25	20231110	194400	4135440	19270	19270	19270	19270	0
26	20231110	194300	4135440	19270	19270	19270	19270	0
27	20231110	194200	4135440	19270	19270	19270	19270	0
28	20231110	194100	4135440	19270	19270	19270	19270	0
29	20231110	194000	4135440	19270	19270	19270	19270	0
30	20231110	193900	4135440	19270	19270	19270	19270	0
31	20231110	193800	4135440	19270	19270	19270	19270	0
32	20231110	193700	4135440	19270	19270	19270	19270	20
33	20231110	193600	4135440	19270	19270	19270	19270	0
34	20231110	193500	4135440	19270	19270	19270	19270	0
35	20231110	193400	4135440	19270	19270	19270	19270	0
36	20231110	193300	4135440	19270	19270	19270	19270	0
37	20231110	193200	4135440	19270	19270	19270	19270	0
38	20231110	193100	4135440	19270	19270	19270	19270	0
39	20231110	193000	4135440	19270	19270	19270	19270	0
40	20231110	192900	4135440	19270	19270	19270	19270	0
41	20231110	192800	4135440	19270	19270	19270	19270	0
42	20231110	192700	4135440	19270	19270	19270	19270	0
43	20231110	192600	4135440	19270	19270	19270	19270	0
44	20231110	192500	4135440	19270	19270	19270	19270	0
45	20231110	192400	4135440	19270	19270	19270	19270	0
46	20231110	192300	4135440	19270	19270	19270	19270	0
47	20231110	192200	4135440	19270	19270	19270	19270	0
48	20231110	192100	4135440	19270	19270	19270	19270	0
49	20231110	192000	4135440	19270	19270	19270	19270	0
50	20231110	191900	4135440	19270	19270	19270	19270	0
51	20231110	191800	4135440	19270	19270	19270	19270	0
52	20231110	191700	4135440	19270	19270	19270	19270	0
53	20231110	191600	4135440	19270	19270	19270	19270	0
54	20231110	191500	4135440	19270	19270	19270	19270	0
55	20231110	191400	4135440	19270	19270	19270	19270	0
56	20231110	191300	4135440	19270	19270	19270	19270	0
57	20231110	191200	4135440	19270	19270	19270	19270	0
58	20231110	191100	4135440	19270	19270	19270	19270	0
59	20231110	191000	4135440	19270	19270	19270	19270	0
60	20231110	190900	4135440	19270	19270	19270	19270	0
61	20231110	190800	4135440	19270	19270	19270	19270	0
62	20231110	190700	4135440	19270	19270	19270	19270	20
63	20231110	190600	4135440	19270	19270	19270	19270	0
64	20231110	190500	4135440	19270	19270	19270	19270	0
65	20231110	190400	4135440	19270	19270	19270	19270	0
66	20231110	190300	4135440	19270	19270	19270	19270	0
67	20231110	190200	4135440	19270	19270	19270	19270	0
68	20231110	190100	4135440	19270	19270	19270	19270	0
69	20231110	190000	4135440	19270	19270	19270	19270	0
70	20231110	185900	4135440	19270	19270	19270	19270	0
71	20231110	185800	4135440	19270	19270	19270	19270	0
72	20231110	185700	4135440	19270	19270	19270	19270	0
73	20231110	185600	4135440	19270	19270	19270	19270	0
74	20231110	185500	4135440	19270	19270	19270	19270	0
75	20231110	185400	4135440	19270	19270	19270	19270	0
76	20231110	185300	4135440	19270	19270	19270	19270	0
77	20231110	185200	4135440	19270	19270	19270	19270	0
78	20231110	185100	4135440	19270	19270	19270	19270	0
79	20231110	185000	4135440	19270	19270	19270	19270	0
80	20231110	184900	4135440	19270	19270	19270	19270	0
81	20231110	184800	4135440	19270	19270	19270	19270	0
82	20231110	184700	4135440	19270	19270	19270	19270	0
83	20231110	184600	4135440	19270	19270	19270	19270	0
84	20231110	184500	4135440	19270	19270	19270	19270	0
85	20231110	184400	4135440	19270	19270	19270	19270	0
86	20231110	184300	4135440	19270	19270	19270	19270	0
87	20231110	184200	4135440	19270	19270	19270	19270	0
88	20231110	184100	4135440	19270	19270	19270	19270	0
89	20231110	184000	4135440	19270	19270	19270	19270	0
90	20231110	183900	4135440	19270	19270	19270	19270	0
91	20231110	183800	4135440	19270	19270	19270	19270	0
92	20231110	183700	4135440	19270	19270	19270	19270	20
93	20231110	183600	4135440	19270	19270	19270	19270	0
94	20231110	183500	4135440	19270	19270	19270	19270	0
95	20231110	183400	4135440	19270	19270	19270	19270	0
96	20231110	183300	4135440	19270	19270	19270	19270	0
97	20231110	183200	4135440	19270	19270	19270	19270	0
98	20231110	183100	4135440	19270	19270	19270	19270	0
99	20231110	183000	4135440	19270	19270	19270	19270	0
100	20231110	182900	4135440	19270	19270	19270	19270	0
101	20231110	182800	4135440	19270	19270	19270	19270	0
102	20231110	182700	4135440	19270	19270	19270	19270	0
103	20231110	182600	4135440	19270	19270	19270	19270	0
104	20231110	182500	4135440	19270	19270	19270	19270	0
105	20231110	182400	4135440	19270	19270	19270	19270	0
106	20231110	182300	4135440	19270	19270	19270	19270	0
107	20231110	182200	4135440	19270	19270	19270	19270	0
108	20231110	182100	4135440	19270	19270	19270	19270	0
109	20231110	182000	4135440	19270	19270	19270	19270	0
110	20231110	181900	4135440	19270	19270	19270	19270	0
111	20231110	181800	4135440	19270	19270	19270	19270	0
112	20231110	181700	4135440	19270	19270	19270	19270	0
113	20231110	181600	4135440	19270	19270	19270	19270	0
114	20231110	181500	4135440	19270	19270	19270	19270	0
115	20231110	181400	4135440	19270	19270	19270	19270	0
116	20231110	181300	4135440	19270	19270	19270	19270	0
117	20231110	181200	4135440	19270	19270	19270	19270	0
118	20231110	181100	4135440	19270	19270	19270	19270	0
119	20231110	181000	4135440	19270	19270	19270	19270	0
120	20231110	180900	4135440	19270	19270	19270	19270	0
121	20231110	180800	4135440	19270	19270	19270	19270	0
122	20231110	180700	4135440	19270	19270	19270	19270	20
123	20231110	180600	4135440	19270	19270	19270	19270	0
124	20231110	180500	4135440	19270	19270	19270	19270	0
125	20231110	180400	4135440	19270	19270	19270	19270	0
126	20231110	180300	4135440	19270	19270	19270	19270	0
127	20231110	180200	4135440	19270	19270	19270	19270	0
128	20231110	180100	4135440	19270	19270	19270	19270	0
129	20231110	180000	4135440	19270	19270	19270	19270	0
130	20231110	175900	4135440	19270	19270	19270	19270	0
131	20231110	175800	4135440	19270	19270	19270	19270	0
132	20231110	175700	4135440	19270	19270	19270	19270	0
133	20231110	175600	4135440	19270	19270	19270	19270	0
134	20231110	175500	4135440	19270	19270	19270	19270	0
135	20231110	175400	4135440	19270	19270	19270	19270	0
136	20231110	175300	4135440	19270	19270	19270	19270	0
137	20231110	175200	4135440	19270	19270	19270	19270	0
138	20231110	175100	4135440	19270	19270	19270	19270	0
139	20231110	175000	4135440	19270	19270	19270	19270	0
140	20231110	174900	4135440	19270	19270	19270	19270	0
141	20231110	174800	4135440	19270	19270	19270	19270	0
142	20231110	174700	4135440	19270	19270	19270	19270	0
143	20231110	174600	4135440	19270	19270	19270	19270	0
144	20231110	174500	4135440	19270	19270	19270	19270	0
145	20231110	174400	4135440	19270	19270	19270	19270	0
146	20231110	174300	4135440	19270	19270	19270	19270	0
147	20231110	174200	4135440	19270	19270	19270	19270	0
148	20231110	174100	4135440	19270	19270	19270	19270	0
149	20231110	174000	4135440	19270	19270	19270	19270	0
150	20231110	173900	4135440	19270	19270	19270	19270	0
151	20231110	173800	4135440	19270	19270	19270	19270	0
152	20231110	173700	4135440	19270	19270	19270	19270	20
153	20231110	173600	4135440	19270	19270	19270	19270	0
154	20231110	173500	4135440	19270	19270	19270	19270	0
155	20231110	173400	4135440	19270	19270	19270	19270	0
156	20231110	173300	4135440	19270	19270	19270	19270	0
157	20231110	173200	4135440	19270	19270	19270	19270	0
158	20231110	173100	4135440	19270	19270	19270	19270	0
159	20231110	173000	4135440	19270	19270	19270	19270	0
160	20231110	172900	4135440	19270	19270	19270	19270	0
161	20231110	172800	4135440	19270	19270	19270	19270	0
162	20231110	172700	4135440	19270	19270	19270	19270	0
163	20231110	172600	4135440	19270	19270	19270	19270	0
164	20231110	172500	4135440	19270	19270	19270	19270	0
165	20231110	172400	4135440	19270	19270	19270	19270	0
166	20231110	172300	4135440	19270	19270	19270	19270	0
167	20231110	172200	4135440	19270	19270	19270	19270	0
168	20231110	172100	4135440	19270	19270	19270	19270	0
169	20231110	172000	4135440	19270	19270	19270	19270	0
170	20231110	171900	4135440	19270	19270	19270	19270	0
171	20231110	171800	4135440	19270	19270	19270	19270	0
172	20231110	171700	4135440	19270	19270	19270	19270	0
173	20231110	171600	4135440	19270	19270	19270	19270	0
174	20231110	171500	4135440	19270	19270	19270	19270	0
175	20231110	171400	4135440	19270	19270	19270	19270	0
176	20231110	171300	4135440	19270	19270	19270	19270	0
177	20231110	171200	4135440	19270	19270	19270	19270	0
178	20231110	171100	4135440	19270	19270	19270	19270	0
179	20231110	171000	4135440	19270	19270	19270	19270	0
180	20231110	170900	4135440	19270	19270	19270	19270	0
181	20231110	170800	4135440	19270	19270	19270	19270	0
182	20231110	170700	4135440	19270	19270	19270	19270	20
183	20231110	170600	4135440	19270	19270	19270	19270	0
184	20231110	170500	4135440	19270	19270	19270	19270	0
185	20231110	170400	4135440	19270	19270	19270	19270	0
186	20231110	170300	4135440	19270	19270	19270	19270	0
187	20231110	170200	4135440	19270	19270	19270	19270	0
188	20231110	170100	4135440	19270	19270	19270	19270	0
189	20231110	170000	4135440	19270	19270	19270	19270	0
190	20231110	165900	4135440	19270	19270	19270	19270	0
191	20231110	165800	4135440	19270	19270	19270	19270	0
192	20231110	165700	4135440	19270	19270	19270	19270	0
193	20231110	165600	4135440	19270	19270	19270	19270	0
194	20231110	165500	4135440	19270	19270	19270	19270	0
195	20231110	165400	4135440	19270	19270	19270	19270	0
196	20231110	165300	4135440	19270	19270	19270	19270	0
197	20231110	165200	4135440	19270	19270	19270	19270	0
198	20231110	165100	4135440	19270	19270	19270	19270	0
199	20231110	165000	4135440	19270	19270	19270	19270	0
200	20231110	164900	4135440	19270	19270	19270	19270	0
201	20231110	164800	4135440	19270	19270	19270	19270	0
202	20231110	164700	4135440	19270	19270	19270	19270	0
203	20231110	164600	4135440	19270	19270	19270	19270	0
204	20231110	164500	4135440	19270	19270	19270	19270	0
205	20231110	164400	4135440	19270	19270	19270	19270	0
206	20231110	164300	4135440	19270	19270	19270	19270	0
207	20231110	164200	4135440	19270	19270	19270	19270	0
208	20231110	164100	4135440	19270	19270	19270	19270	0
209	20231110	164000	4135440	19270	19270	19270	19270	0
210	20231110	163900	4135440	19270	19270	19270	19270	0
211	20231110	163800	4135440	19270	19270	19270	19270	0
212	20231110	163700	4135440	19270	19270	19270	19270	20
213	20231110	163600	4135440	19270	19270	19270	19270	0
214	20231110	163500	4135440	19270	19270	19270	19270	0
215	20231110	163400	4135440	19270	19270	19270	19270	0
216	20231110	163300	4135440	19270	19270	19270	19270	0
217	20231110	163200	4135440	19270	19270	19270	19270	0
218	20231110	163100	4135440	19270	19270	19270	19270	0
219	20231110	163000	4135440	19270	19270	19270	19270	0
220	20231110	162900	4135440	19270	19270	19270	19270	0
221	20231110	162800	4135440	19270	19270	19270	19270	0
222	20231110	162700	4135440	19270	19270	19270	19270	0
223	20231110	162600	4135440	19270	19270	19270	19270	0
224	20231110	162500	4135440	19270	19270	19270	19270	0
225	20231110	162400	4135440	19270	19270	19270	19270	0
226	20231110	162300	4135440	19270	19270	19270	19270	0
227	20231110	162200	4135440	19270	19270	19270	19270	0
228	20231110	162100	4135440	19270	19270	19270	19270	0
229	20231110	162000	4135440	19270	19270	19270	19270	0
230	20231110	161900	4135440	19270	19270	19270	19270	0
231	20231110	161800	4135440	19270	19270	19270	19270	0
232	20231110	161700	4135440	19270	19270	19270	19270	0
233	20231110	161600	4135440	19270	19270	19270	19270	0
234	20231110	161500	4135440	19270	19270	19270	19270	0
235	20231110	161400	4135440	19270	19270	19270	19270	0
236	20231110	161300	4135440	19270	19270	19270	19270	0
237	20231110	161200	4135440	19270	19270	19270	19270	0
238	20231110	161100	4135440	19270	19270	19270	19270	0
239	20231110	161000	4135440	19270	19270	19270	19270	0
240	20231110	160900	4135440	19270	19270	19270	19270	0
241	20231110	160800	4135440	19270	19270	19270	19270	0
242	20231110	160700	4135440	19270	19270	19270	19270	20
243	20231110	160600	4135440	19270	19270	19270	19270	0
244	20231110	160500	4135440	19270	19270	19270	19270	0
245	20231110	160400	4135440	19270	19270	19270	19270	0
246	20231110	160300	4135440	19270	19270	19270	19270	0
247	20231110	160200	4135440	19270	19270	19270	19270	0
248	20231110	160100	4135440	19270	19270	19270	19270	0
249	20231110	160000	4135440	19270	19270	19270	19270	0
250	20231110	155900	4135440	19270	19270	19270	19270	0
251	20231110	155800	4135440	19270	19270	19270	19270	0
252	20231110	155700	4135440	19270	19270	19270	19270	0
253	20231110	155600	4135440	19270	19270	19270	19270	0
254	20231110	155500	4135440	19270	19270	19270	19270	0
255	20231110	155400	4135440	19270	19270	19270	19270	0
256	20231110	155300	4135440	19270	19270	19270	19270	0
257	20231110	155200	4135440	19270	19270	19270	19270	0
258	20231110	155100	4135440	19270	19270	19270	19270	0
259	20231110	155000	4135440	19270	19270	19270	19270	0
260	20231110	154900	4135440	19270	19270	19270	19270	0
261	20231110	154800	4135440	19270	19270	19270	19270	0
262	20231110	154700	4135440	19270	19270	19270	19270	0
263	20231110	154600	4135440	19270	19270	19270	19270	0
264	20231110	154500	4135440	19270	19270	19270	19270	0
265	20231110	154400	4135440	19270	19270	19270	19270	0
266	20231110	154300	4135440	19270	19270	19270	19270	0
267	20231110	154200	4135440	19270	19270	19270	19270	0
268	20231110	154100	4135440	19270	19270	19270	19270	0
269	20231110	154000	4135440	19270	19270	19270	19270	0
270	20231110	153900	4135440	19270	19270	19270	19270	0
271	20231110	153800	4135440	19270	19270	19270	19270	0
272	20231110	153700	4135440	19270	19270	19270	19270	20
273	20231110	153600	4135440	19270	19270	19270	19270	0
274	20231110	153500	4135440	19270	19270	19270	19270	0
275	20231110	153400	4135440	19270	19270	19270	19270	0
276	20231110	153300	4135440	19270	19270	19270	19270	0
277	20231110	153200	4135440	19270	19270	19270	19270	0
278	20231110	153100	4135440	19270	19270	19270	19270	0
279	20231110	153000	4135440	19270	19270	19270	19270	20
280	20231110	152900	3750040	19270	19270	19270	19270	0
281	20231110	152800	3750040	19270	19270	19270	19270	0
282	20231110	152700	3750040	19270	19270	19270	19270	0
283	20231110	152600	3750040	19270	19270	19270	19270	0
284	20231110	152500	3750040	19270	19270	19270	19270	0
285	20231110	152400	3750040	19270	19270	19270	19270	0
286	20231110	152300	3750040	19270	19270	19270	19270	0
287	20231110	152200	3750040	19270	19270	19270	19270	0
288	20231110	152100	3750040	19270	19270	19270	19270	0
289	20231110	152000	3750040	19270	19270	19270	19270	0
290	20231110	151900	3750040	19270	19270	19270	19270	0
291	20231110	151800	3750040	19270	19270	19270	19270	0
292	20231110	151700	3750040	19270	19270	19270	19270	0
293	20231110	151600	3750040	19270	19270	19270	19270	5
294	20231110	151500	3653690	19260	19260	19260	19260	5
295	20231110	151400	3557390	19290	19290	19290	19290	0
296	20231110	151300	3557390	19290	19290	19290	19290	0
297	20231110	151200	3557390	19290	19290	19290	19290	0
298	20231110	151100	3557390	19290	19290	19290	19290	0
299	20231110	151000	3557390	19290	19290	19290	19290	0
300	20231110	150900	3557390	19290	19290	19290	19290	0
301	20231110	150800	3557390	19290	19290	19290	19290	0
302	20231110	150700	3557390	19290	19290	19290	19290	0
303	20231110	150600	3557390	19290	19290	19290	19290	0
304	20231110	150500	3557390	19290	19290	19290	19290	0
305	20231110	150400	3557390	19290	19290	19290	19290	0
306	20231110	150300	3557390	19290	19290	19290	19290	0
307	20231110	150200	3557390	19290	19290	19290	19290	0
308	20231110	150100	3557390	19290	19290	19290	19290	0
309	20231110	150000	3557390	19290	19290	19290	19290	0
310	20231110	145900	3557390	19290	19290	19290	19290	0
311	20231110	145800	3557390	19290	19290	19290	19290	0
312	20231110	145700	3557390	19290	19290	19290	19290	0
313	20231110	145600	3557390	19290	19290	19290	19290	0
314	20231110	145500	3557390	19290	19290	19290	19290	0
315	20231110	145400	3557390	19290	19290	19290	19290	0
316	20231110	145300	3557390	19290	19290	19290	19290	0
317	20231110	145200	3557390	19290	19290	19290	19290	0
318	20231110	145100	3557390	19290	19290	19290	19290	0
319	20231110	145000	3557390	19290	19290	19290	19290	0
320	20231110	144900	3557390	19290	19290	19290	19290	0
321	20231110	144800	3557390	19290	19290	19290	19290	0
322	20231110	144700	3557390	19290	19290	19290	19290	0
323	20231110	144600	3557390	19290	19290	19290	19290	0
324	20231110	144500	3557390	19290	19290	19290	19290	0
325	20231110	144400	3557390	19290	19290	19290	19290	0
326	20231110	144300	3557390	19290	19290	19290	19290	0
327	20231110	144200	3557390	19290	19290	19290	19290	0
328	20231110	144100	3557390	19290	19290	19290	19290	0
329	20231110	144000	3557390	19290	19290	19290	19290	0
330	20231110	143900	3557390	19290	19290	19290	19290	0
331	20231110	143800	3557390	19290	19290	19290	19290	0
332	20231110	143700	3557390	19290	19290	19290	19290	0
333	20231110	143600	3557390	19290	19290	19290	19290	0
334	20231110	143500	3557390	19290	19290	19290	19290	0
335	20231110	143400	3557390	19290	19290	19290	19290	0
336	20231110	143300	3557390	19290	19290	19290	19290	0
337	20231110	143200	3557390	19290	19290	19290	19290	0
338	20231110	143100	3557390	19290	19290	19290	19290	0
339	20231110	143000	3557390	19290	19290	19290	19290	0
340	20231110	142900	3557390	19290	19290	19290	19290	0
341	20231110	142800	3557390	19290	19290	19290	19290	0
342	20231110	142700	3557390	19290	19290	19290	19290	0
343	20231110	142600	3557390	19290	19290	19290	19290	0
344	20231110	142500	3557390	19290	19290	19290	19290	0
345	20231110	142400	3557390	19290	19290	19290	19290	0
346	20231110	142300	3557390	19290	19290	19290	19290	0
347	20231110	142200	3557390	19290	19290	19290	19290	0
348	20231110	142100	3557390	19290	19290	19290	19290	0
349	20231110	142000	3557390	19290	19290	19290	19290	0
350	20231110	141900	3557390	19290	19290	19290	19290	0
351	20231110	141800	3557390	19290	19290	19290	19290	0
352	20231110	141700	3557390	19290	19290	19290	19290	0
353	20231110	141600	3557390	19290	19290	19290	19290	0
354	20231110	141500	3557390	19290	19290	19290	19290	0
355	20231110	141400	3557390	19290	19290	19290	19290	0
356	20231110	141300	3557390	19290	19290	19290	19290	0
357	20231110	141200	3557390	19290	19290	19290	19290	0
358	20231110	141100	3557390	19290	19290	19290	19290	0
359	20231110	141000	3557390	19290	19290	19290	19290	0
360	20231110	140900	3557390	19290	19290	19290	19290	0
361	20231110	140800	3557390	19290	19290	19290	19290	0
362	20231110	140700	3557390	19290	19290	19290	19290	0
363	20231110	140600	3557390	19290	19290	19290	19290	0
364	20231110	140500	3557390	19290	19290	19290	19290	0
365	20231110	140400	3557390	19290	19290	19290	19290	0
366	20231110	140300	3557390	19290	19290	19290	19290	0
367	20231110	140200	3557390	19290	19290	19290	19290	0
368	20231110	140100	3557390	19290	19290	19290	19290	0
369	20231110	140000	3557390	19290	19290	19290	19290	0
370	20231110	135900	3557390	19290	19290	19290	19290	1
371	20231110	135800	3538100	19290	19290	19290	19290	0
372	20231110	135700	3538100	19290	18520	19290	18520	2
373	20231110	135600	3500290	18510	18510	18510	18510	0
374	20231110	135500	3500290	18510	18510	18510	18510	0
375	20231110	135400	3500290	18510	18510	18510	18510	0
376	20231110	135300	3500290	18510	18510	18510	18510	0
377	20231110	135200	3500290	18510	18510	18510	18510	0
378	20231110	135100	3500290	18510	18510	18510	18510	0
379	20231110	135000	3500290	18510	18510	18510	18510	0
380	20231110	134900	3500290	18510	18560	18560	18510	112
381	20231110	134800	1425470	19340	19340	19340	19340	0
382	20231110	134700	1425470	19340	19340	19340	19340	0
383	20231110	134600	1425470	19340	19340	19340	19340	0
384	20231110	134500	1425470	19340	19340	19340	19340	0
385	20231110	134400	1425470	19340	19340	19340	19340	0
386	20231110	134300	1425470	19340	19340	19340	19340	0
387	20231110	134200	1425470	19340	19340	19340	19340	0
388	20231110	134100	1425470	19340	19340	19340	19340	0
389	20231110	134000	1425470	19340	19340	19340	19340	0
390	20231110	133900	1425470	19340	19340	19340	19340	0
391	20231110	133800	1425470	19340	19340	19340	19340	0
392	20231110	133700	1425470	19340	19340	19340	19340	0
393	20231110	133600	1425470	19340	19340	19340	19340	0
394	20231110	133500	1425470	19340	19340	19340	19340	0
395	20231110	133400	1425470	19340	19340	19340	19340	0
396	20231110	133300	1425470	19340	19340	19340	19340	0
397	20231110	133200	1425470	19340	19340	19340	19340	0
398	20231110	133100	1425470	19340	19340	19340	19340	0
399	20231110	133000	1425470	19340	19340	19340	19340	0
400	20231110	132900	1425470	19340	19340	19340	19340	0
401	20231110	132800	1425470	19340	19340	19340	19340	0
402	20231110	132700	1425470	19340	19340	19340	19340	0
403	20231110	132600	1425470	19340	19340	19340	19340	0
404	20231110	132500	1425470	19340	19340	19340	19340	0
405	20231110	132400	1425470	19340	19340	19340	19340	0
406	20231110	132300	1425470	19340	19340	19340	19340	0
407	20231110	132200	1425470	19340	19340	19340	19340	0
408	20231110	132100	1425470	19340	19340	19340	19340	0
409	20231110	132000	1425470	19340	19340	19340	19340	0
410	20231110	131900	1425470	19340	19340	19340	19340	0
411	20231110	131800	1425470	19340	19340	19340	19340	0
412	20231110	131700	1425470	19340	19340	19340	19340	0
413	20231110	131600	1425470	19340	19340	19340	19340	0
414	20231110	131500	1425470	19340	19340	19340	19340	0
415	20231110	131400	1425470	19340	19340	19340	19340	0
416	20231110	131300	1425470	19340	19340	19340	19340	0
417	20231110	131200	1425470	19340	19340	19340	19340	0
418	20231110	131100	1425470	19340	19340	19340	19340	0
419	20231110	131000	1425470	19340	19340	19340	19340	0
420	20231110	130900	1425470	19340	19340	19340	19340	0
421	20231110	130800	1425470	19340	19340	19340	19340	0
422	20231110	130700	1425470	19340	19340	19340	19340	0
423	20231110	130600	1425470	19340	19340	19340	19340	0
424	20231110	130500	1425470	19340	19340	19340	19340	0
425	20231110	130400	1425470	19340	19340	19340	19340	0
426	20231110	130300	1425470	19340	19340	19340	19340	0
427	20231110	130200	1425470	19340	19340	19340	19340	0
428	20231110	130100	1425470	19340	19340	19340	19340	0
429	20231110	130000	1425470	19340	19340	19340	19340	0
430	20231110	125900	1425470	19340	19340	19340	19340	0
431	20231110	125800	1425470	19340	19340	19340	19340	0
432	20231110	125700	1425470	19340	19340	19340	19340	0
433	20231110	125600	1425470	19340	19340	19340	19340	0
434	20231110	125500	1425470	19340	19340	19340	19340	0
435	20231110	125400	1425470	19340	19340	19340	19340	0
436	20231110	125300	1425470	19340	19340	19340	19340	0
437	20231110	125200	1425470	19340	19340	19340	19340	0
438	20231110	125100	1425470	19340	19340	19340	19340	0
439	20231110	125000	1425470	19340	19340	19340	19340	0
440	20231110	124900	1425470	19340	19340	19340	19340	0
441	20231110	124800	1425470	19340	19340	19340	19340	0
442	20231110	124700	1425470	19340	19340	19340	19340	0
443	20231110	124600	1425470	19340	19340	19340	19340	0
444	20231110	124500	1425470	19340	19340	19340	19340	0
445	20231110	124400	1425470	19340	19340	19340	19340	0
446	20231110	124300	1425470	19340	19340	19340	19340	0
447	20231110	124200	1425470	19340	19340	19340	19340	0
448	20231110	124100	1425470	19340	19340	19340	19340	0
449	20231110	124000	1425470	19340	19340	19340	19340	0
450	20231110	123900	1425470	19340	19340	19340	19340	0
451	20231110	123800	1425470	19340	19340	19340	19340	0
452	20231110	123700	1425470	19340	19340	19340	19340	0
453	20231110	123600	1425470	19340	19340	19340	19340	0
454	20231110	123500	1425470	19340	19340	19340	19340	0
455	20231110	123400	1425470	19340	19340	19340	19340	0
456	20231110	123300	1425470	19340	19340	19340	19340	0
457	20231110	123200	1425470	19340	19340	19340	19340	0
458	20231110	123100	1425470	19340	19340	19340	19340	0
459	20231110	123000	1425470	19340	19340	19340	19340	0
460	20231110	122900	1425470	19340	19340	19340	19340	0
461	20231110	122800	1425470	19340	19340	19340	19340	0
462	20231110	122700	1425470	19340	19340	19340	19340	0
463	20231110	122600	1425470	19340	19340	19340	19340	0
464	20231110	122500	1425470	19340	19340	19340	19340	0
465	20231110	122400	1425470	19340	19340	19340	19340	0
466	20231110	122300	1425470	19340	19340	19340	19340	0
467	20231110	122200	1425470	19340	19340	19340	19340	0
468	20231110	122100	1425470	19340	19340	19340	19340	0
469	20231110	122000	1425470	19340	19340	19340	19340	0
470	20231110	121900	1425470	19340	19340	19340	19340	0
471	20231110	121800	1425470	19340	19340	19340	19340	0
472	20231110	121700	1425470	19340	19340	19340	19340	0
473	20231110	121600	1425470	19340	19340	19340	19340	0
474	20231110	121500	1425470	19340	19340	19340	19340	0
475	20231110	121400	1425470	19340	19340	19340	19340	0
476	20231110	121300	1425470	19340	19340	19340	19340	0
477	20231110	121200	1425470	19340	19340	19340	19340	0
478	20231110	121100	1425470	19340	19340	19340	19340	0
479	20231110	121000	1425470	19340	19340	19340	19340	0
480	20231110	120900	1425470	19340	19340	19340	19340	0
481	20231110	120800	1425470	19340	19340	19340	19340	0
482	20231110	120700	1425470	19340	19340	19340	19340	0
483	20231110	120600	1425470	19340	19340	19340	19340	0
484	20231110	120500	1425470	19340	19340	19340	19340	0
485	20231110	120400	1425470	19340	19340	19340	19340	0
486	20231110	120300	1425470	19340	19340	19340	19340	0
487	20231110	120200	1425470	19340	19340	19340	19340	0
488	20231110	120100	1425470	19340	19340	19340	19340	0
489	20231110	120000	1425470	19340	19340	19340	19340	0
490	20231110	115900	1425470	19340	19340	19340	19340	0
491	20231110	115800	1425470	19340	19340	19340	19340	0
492	20231110	115700	1425470	19340	19340	19340	19340	0
493	20231110	115600	1425470	19340	19340	19340	19340	10
494	20231110	115500	1232070	19490	19490	19490	19490	0
495	20231110	115400	1232070	19490	19490	19490	19490	0
496	20231110	115300	1232070	19490	19490	19490	19490	0
497	20231110	115200	1232070	19490	19490	19490	19490	0
498	20231110	115100	1232070	19490	19490	19490	19490	0
499	20231110	115000	1232070	19490	19490	19490	19490	0
500	20231110	114900	1232070	19490	19490	19490	19490	0
501	20231110	114800	1232070	19490	19490	19490	19490	0
502	20231110	114700	1232070	19490	19490	19490	19490	0
503	20231110	114600	1232070	19490	19490	19490	19490	0
504	20231110	114500	1232070	19490	19490	19490	19490	0
505	20231110	114400	1232070	19490	19490	19490	19490	0
506	20231110	114300	1232070	19490	19490	19490	19490	0
507	20231110	114200	1232070	19490	19490	19490	19490	0
508	20231110	114100	1232070	19490	19490	19490	19490	0
509	20231110	114000	1232070	19490	19490	19490	19490	0
510	20231110	113900	1232070	19490	19490	19490	19490	0
511	20231110	113800	1232070	19490	19490	19490	19490	0
512	20231110	113700	1232070	19490	19490	19490	19490	0
513	20231110	113600	1232070	19490	19490	19490	19490	0
514	20231110	113500	1232070	19490	19490	19490	19490	0
515	20231110	113400	1232070	19490	19490	19490	19490	0
516	20231110	113300	1232070	19490	19490	19490	19490	0
517	20231110	113200	1232070	19490	19490	19490	19490	0
518	20231110	113100	1232070	19490	19490	19490	19490	0
519	20231110	113000	1232070	19490	19490	19490	19490	0
520	20231110	112900	1232070	19490	19490	19490	19490	0
521	20231110	112800	1232070	19490	19490	19490	19490	0
522	20231110	112700	1232070	19490	19490	19490	19490	0
523	20231110	112600	1232070	19490	19490	19490	19490	0
524	20231110	112500	1232070	19490	19490	19490	19490	0
525	20231110	112400	1232070	19490	19490	19490	19490	0
526	20231110	112300	1232070	19490	19490	19490	19490	0
527	20231110	112200	1232070	19490	19490	19490	19490	0
528	20231110	112100	1232070	19490	19490	19490	19490	0
529	20231110	112000	1232070	19490	19490	19490	19490	0
530	20231110	111900	1232070	19490	19490	19490	19490	0
531	20231110	111800	1232070	19490	19490	19490	19490	0
532	20231110	111700	1232070	19490	19490	19490	19490	0
533	20231110	111600	1232070	19490	19490	19490	19490	0
534	20231110	111500	1232070	19490	19490	19490	19490	0
535	20231110	111400	1232070	19490	19490	19490	19490	0
536	20231110	111300	1232070	19490	19490	19490	19490	0
537	20231110	111200	1232070	19490	19490	19490	19490	0
538	20231110	111100	1232070	19490	19490	19490	19490	0
539	20231110	111000	1232070	19490	19490	19490	19490	0
540	20231110	110900	1232070	19490	19490	19490	19490	0
541	20231110	110800	1232070	19490	19490	19490	19490	0
542	20231110	110700	1232070	19490	19490	19490	19490	0
543	20231110	110600	1232070	19490	19490	19490	19490	0
544	20231110	110500	1232070	19490	19490	19490	19490	0
545	20231110	110400	1232070	19490	19490	19490	19490	0
546	20231110	110300	1232070	19490	19490	19490	19490	0
547	20231110	110200	1232070	19490	19490	19490	19490	0
548	20231110	110100	1232070	19490	19490	19490	19490	0
549	20231110	110000	1232070	19490	19490	19490	19490	0
550	20231110	105900	1232070	19490	19490	19490	19490	0
551	20231110	105800	1232070	19490	19490	19490	19490	0
552	20231110	105700	1232070	19490	19490	19490	19490	0
553	20231110	105600	1232070	19490	19490	19490	19490	0
554	20231110	105500	1232070	19490	19490	19490	19490	0
555	20231110	105400	1232070	19490	19490	19490	19490	0
556	20231110	105300	1232070	19490	19490	19490	19490	0
557	20231110	105200	1232070	19490	19490	19490	19490	0
558	20231110	105100	1232070	19490	19490	19490	19490	0
559	20231110	105000	1232070	19490	19490	19490	19490	0
560	20231110	104900	1232070	19490	19490	19490	19490	0
561	20231110	104800	1232070	19490	19490	19490	19490	0
562	20231110	104700	1232070	19490	19490	19490	19490	0
563	20231110	104600	1232070	19490	19490	19490	19490	0
564	20231110	104500	1232070	19490	19490	19490	19490	0
565	20231110	104400	1232070	19490	19490	19490	19490	0
566	20231110	104300	1232070	19490	19490	19490	19490	0
567	20231110	104200	1232070	19490	19490	19490	19490	0
568	20231110	104100	1232070	19490	19490	19490	19490	0
569	20231110	104000	1232070	19490	19490	19490	19490	0
570	20231110	103900	1232070	19490	19490	19490	19490	0
571	20231110	103800	1232070	19490	19490	19490	19490	0
572	20231110	103700	1232070	19490	19490	19490	19490	0
573	20231110	103600	1232070	19490	19490	19490	19490	0
574	20231110	103500	1232070	19490	19490	19490	19490	0
575	20231110	103400	1232070	19490	19490	19490	19490	0
576	20231110	103300	1232070	19490	19490	19490	19490	1
577	20231110	103200	1212580	18990	18990	18990	18990	0
578	20231110	103100	1212580	18990	18990	18990	18990	0
579	20231110	103000	1212580	18990	18990	18990	18990	0
580	20231110	102900	1212580	18990	18990	18990	18990	0
581	20231110	102800	1212580	18990	18990	18990	18990	0
582	20231110	102700	1212580	18990	19000	19000	18990	3
583	20231110	102600	1155600	19500	19500	19500	19500	0
584	20231110	102500	1155600	19500	19500	19500	19500	0
585	20231110	102400	1155600	19500	19500	19500	19500	0
586	20231110	102300	1155600	19500	19500	19500	19500	0
587	20231110	102200	1155600	19500	19500	19500	19500	0
588	20231110	102100	1155600	19500	19500	19500	19500	0
589	20231110	102000	1155600	19500	19500	19500	19500	0
590	20231110	101900	1155600	19500	19500	19500	19500	0
591	20231110	101800	1155600	19500	19500	19500	19500	0
592	20231110	101700	1155600	19500	19500	19500	19500	0
593	20231110	101600	1155600	19500	19500	19500	19500	0
594	20231110	101500	1155600	19500	19500	19500	19500	0
595	20231110	101400	1155600	19500	19500	19500	19500	1
596	20231110	101300	1136100	20000	20000	20000	20000	0
597	20231110	101200	1136100	20000	20000	20000	20000	0
598	20231110	101100	1136100	20000	20000	20000	20000	0
599	20231110	101000	1136100	20000	20000	20000	20000	0
600	20231110	100900	1136100	20000	20000	20000	20000	0
601	20231110	100800	1136100	20000	20000	20000	20000	0
602	20231110	100700	1136100	20000	20000	20000	20000	0
603	20231110	100600	1136100	20000	20000	20000	20000	0
604	20231110	100500	1136100	20000	20000	20000	20000	50
605	20231110	100400	136100	20000	20000	20000	20000	0
606	20231110	100300	136100	20000	20000	20000	20000	0
607	20231110	100200	136100	20000	20000	20000	20000	0
608	20231110	100100	136100	20000	20000	20000	20000	0
609	20231110	100000	136100	20000	20000	20000	20000	0
610	20231110	095900	136100	20000	20000	20000	20000	0
611	20231110	095800	136100	20000	20000	20000	20000	0
612	20231110	095700	136100	20000	20000	20000	20000	0
613	20231110	095600	136100	20000	20000	20000	20000	0
614	20231110	095500	136100	20000	20000	20000	20000	0
615	20231110	095400	136100	20000	20000	20000	20000	0
616	20231110	095300	136100	20000	20000	20000	20000	0
617	20231110	095200	136100	20000	20000	20000	20000	0
618	20231110	095100	136100	20000	20000	20000	20000	0
619	20231110	095000	136100	20000	20000	20000	20000	0
620	20231110	094900	136100	20000	20000	20000	20000	0
621	20231110	094800	136100	20000	20000	20000	20000	0
622	20231110	094700	136100	20000	20000	20000	20000	0
623	20231110	094600	136100	20000	20000	20000	20000	0
624	20231110	094500	136100	20000	20000	20000	20000	0
625	20231110	094400	136100	20000	20000	20000	20000	0
626	20231110	094300	136100	20000	20000	20000	20000	0
627	20231110	094200	136100	20000	20000	20000	20000	0
628	20231110	094100	136100	20000	20000	20000	20000	0
629	20231110	094000	136100	20000	20000	20000	20000	0
630	20231110	093900	136100	20000	20000	20000	20000	0
631	20231110	093800	136100	20000	20000	20000	20000	0
632	20231110	093700	136100	20000	20000	20000	20000	0
633	20231110	093600	136100	20000	20000	20000	20000	0
634	20231110	093500	136100	20000	20000	20000	20000	0
635	20231110	093400	136100	20000	20000	20000	20000	0
636	20231110	093300	136100	20000	20000	20000	20000	0
637	20231110	093200	136100	20000	20000	20000	20000	0
638	20231110	093100	136100	20000	20000	20000	20000	0
639	20231110	093000	136100	20000	20000	20000	20000	0
640	20231110	092900	136100	20000	20000	20000	20000	0
641	20231110	092800	136100	20000	20000	20000	20000	0
642	20231110	092700	136100	20000	20000	20000	20000	0
643	20231110	092600	136100	20000	20000	20000	20000	0
644	20231110	092500	136100	20000	20000	20000	20000	0
645	20231110	092400	136100	20000	20000	20000	20000	0
646	20231110	092300	136100	20000	20000	20000	20000	0
647	20231110	092200	136100	20000	20000	20000	20000	0
648	20231110	092100	136100	20000	20000	20000	20000	0
649	20231110	092000	136100	20000	20000	20000	20000	0
650	20231110	091900	136100	20000	20000	20000	20000	0
651	20231110	091800	136100	20000	20000	20000	20000	0
652	20231110	091700	136100	20000	20000	20000	20000	0
653	20231110	091600	136100	20000	20000	20000	20000	0
654	20231110	091500	136100	20000	20000	20000	20000	0
655	20231110	091400	136100	20000	20000	20000	20000	0
656	20231110	091300	136100	20000	20000	20000	20000	0
657	20231110	091200	136100	20000	20000	20000	20000	0
658	20231110	091100	136100	20000	20000	20000	20000	0
659	20231110	091000	136100	20000	20000	20000	20000	0
660	20231110	090900	136100	20000	20000	20000	20000	0
661	20231110	090800	136100	20000	20000	20000	20000	0
662	20231110	090700	136100	20000	20000	20000	20000	0
663	20231110	090600	136100	20000	18990	20000	18990	4
664	20231110	090500	58620	19000	19000	19000	19000	1
665	20231110	090400	39620	21500	21500	21500	21500	0
666	20231110	090300	39620	21500	21500	21500	21500	0
667	20231110	090200	39620	21500	18120	21500	18120	2
668	20231110	090100	0	18800	18800	18800	18800	0
669	20231110	090000	0	18800	18800	18800	18800	0