KissMeData/264660/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	205200	31411530	12350	12350	12350	12350	426
3	20231108	205100	31411530	12350	12350	12350	12350	0
4	20231108	205000	31411530	12350	12350	12350	12350	0
5	20231108	204900	31411530	12350	12350	12350	12350	0
6	20231108	204800	31411530	12350	12350	12350	12350	0
7	20231108	204700	31411530	12350	12350	12350	12350	0
8	20231108	204600	31411530	12350	12350	12350	12350	0
9	20231108	204500	31411530	12350	12350	12350	12350	0
10	20231108	204400	31411530	12350	12350	12350	12350	0
11	20231108	204300	31411530	12350	12350	12350	12350	0
12	20231108	204200	31411530	12350	12350	12350	12350	0
13	20231108	204100	31411530	12350	12350	12350	12350	0
14	20231108	204000	31411530	12350	12350	12350	12350	0
15	20231108	203900	31411530	12350	12350	12350	12350	0
16	20231108	203800	31411530	12350	12350	12350	12350	0
17	20231108	203700	31411530	12350	12350	12350	12350	0
18	20231108	203600	31411530	12350	12350	12350	12350	0
19	20231108	203500	31411530	12350	12350	12350	12350	0
20	20231108	203400	31411530	12350	12350	12350	12350	0
21	20231108	203300	31411530	12350	12350	12350	12350	0
22	20231108	203200	31411530	12350	12350	12350	12350	0
23	20231108	203100	31411530	12350	12350	12350	12350	0
24	20231108	203000	31411530	12350	12350	12350	12350	0
25	20231108	202900	31411530	12350	12350	12350	12350	0
26	20231108	202800	31411530	12350	12350	12350	12350	0
27	20231108	202700	31411530	12350	12350	12350	12350	0
28	20231108	202600	31411530	12350	12350	12350	12350	0
29	20231108	202500	31411530	12350	12350	12350	12350	0
30	20231108	202400	31411530	12350	12350	12350	12350	0
31	20231108	202300	31411530	12350	12350	12350	12350	0
32	20231108	202200	31411530	12350	12350	12350	12350	426
33	20231108	202100	31411530	12350	12350	12350	12350	0
34	20231108	202000	31411530	12350	12350	12350	12350	0
35	20231108	201900	31411530	12350	12350	12350	12350	0
36	20231108	201800	31411530	12350	12350	12350	12350	0
37	20231108	201700	31411530	12350	12350	12350	12350	0
38	20231108	201600	31411530	12350	12350	12350	12350	0
39	20231108	201500	31411530	12350	12350	12350	12350	0
40	20231108	201400	31411530	12350	12350	12350	12350	0
41	20231108	201300	31411530	12350	12350	12350	12350	0
42	20231108	201200	31411530	12350	12350	12350	12350	0
43	20231108	201100	31411530	12350	12350	12350	12350	0
44	20231108	201000	31411530	12350	12350	12350	12350	0
45	20231108	200900	31411530	12350	12350	12350	12350	0
46	20231108	200800	31411530	12350	12350	12350	12350	0
47	20231108	200700	31411530	12350	12350	12350	12350	0
48	20231108	200600	31411530	12350	12350	12350	12350	0
49	20231108	200500	31411530	12350	12350	12350	12350	0
50	20231108	200400	31411530	12350	12350	12350	12350	0
51	20231108	200300	31411530	12350	12350	12350	12350	0
52	20231108	200200	31411530	12350	12350	12350	12350	0
53	20231108	200100	31411530	12350	12350	12350	12350	0
54	20231108	200000	31411530	12350	12350	12350	12350	0
55	20231108	195900	31411530	12350	12350	12350	12350	0
56	20231108	195800	31411530	12350	12350	12350	12350	0
57	20231108	195700	31411530	12350	12350	12350	12350	0
58	20231108	195600	31411530	12350	12350	12350	12350	0
59	20231108	195500	31411530	12350	12350	12350	12350	0
60	20231108	195400	31411530	12350	12350	12350	12350	0
61	20231108	195300	31411530	12350	12350	12350	12350	0
62	20231108	195200	31411530	12350	12350	12350	12350	426
63	20231108	195100	31411530	12350	12350	12350	12350	0
64	20231108	195000	31411530	12350	12350	12350	12350	0
65	20231108	194900	31411530	12350	12350	12350	12350	0
66	20231108	194800	31411530	12350	12350	12350	12350	0
67	20231108	194700	31411530	12350	12350	12350	12350	0
68	20231108	194600	31411530	12350	12350	12350	12350	0
69	20231108	194500	31411530	12350	12350	12350	12350	0
70	20231108	194400	31411530	12350	12350	12350	12350	0
71	20231108	194300	31411530	12350	12350	12350	12350	0
72	20231108	194200	31411530	12350	12350	12350	12350	0
73	20231108	194100	31411530	12350	12350	12350	12350	0
74	20231108	194000	31411530	12350	12350	12350	12350	0
75	20231108	193900	31411530	12350	12350	12350	12350	0
76	20231108	193800	31411530	12350	12350	12350	12350	0
77	20231108	193700	31411530	12350	12350	12350	12350	0
78	20231108	193600	31411530	12350	12350	12350	12350	0
79	20231108	193500	31411530	12350	12350	12350	12350	0
80	20231108	193400	31411530	12350	12350	12350	12350	0
81	20231108	193300	31411530	12350	12350	12350	12350	0
82	20231108	193200	31411530	12350	12350	12350	12350	0
83	20231108	193100	31411530	12350	12350	12350	12350	0
84	20231108	193000	31411530	12350	12350	12350	12350	0
85	20231108	192900	31411530	12350	12350	12350	12350	0
86	20231108	192800	31411530	12350	12350	12350	12350	0
87	20231108	192700	31411530	12350	12350	12350	12350	0
88	20231108	192600	31411530	12350	12350	12350	12350	0
89	20231108	192500	31411530	12350	12350	12350	12350	0
90	20231108	192400	31411530	12350	12350	12350	12350	0
91	20231108	192300	31411530	12350	12350	12350	12350	0
92	20231108	192200	31411530	12350	12350	12350	12350	426
93	20231108	192100	31411530	12350	12350	12350	12350	0
94	20231108	192000	31411530	12350	12350	12350	12350	0
95	20231108	191900	31411530	12350	12350	12350	12350	0
96	20231108	191800	31411530	12350	12350	12350	12350	0
97	20231108	191700	31411530	12350	12350	12350	12350	0
98	20231108	191600	31411530	12350	12350	12350	12350	0
99	20231108	191500	31411530	12350	12350	12350	12350	0
100	20231108	191400	31411530	12350	12350	12350	12350	0
101	20231108	191300	31411530	12350	12350	12350	12350	0
102	20231108	191200	31411530	12350	12350	12350	12350	0
103	20231108	191100	31411530	12350	12350	12350	12350	0
104	20231108	191000	31411530	12350	12350	12350	12350	0
105	20231108	190900	31411530	12350	12350	12350	12350	0
106	20231108	190800	31411530	12350	12350	12350	12350	0
107	20231108	190700	31411530	12350	12350	12350	12350	0
108	20231108	190600	31411530	12350	12350	12350	12350	0
109	20231108	190500	31411530	12350	12350	12350	12350	0
110	20231108	190400	31411530	12350	12350	12350	12350	0
111	20231108	190300	31411530	12350	12350	12350	12350	0
112	20231108	190200	31411530	12350	12350	12350	12350	0
113	20231108	190100	31411530	12350	12350	12350	12350	0
114	20231108	190000	31411530	12350	12350	12350	12350	0
115	20231108	185900	31411530	12350	12350	12350	12350	0
116	20231108	185800	31411530	12350	12350	12350	12350	0
117	20231108	185700	31411530	12350	12350	12350	12350	0
118	20231108	185600	31411530	12350	12350	12350	12350	0
119	20231108	185500	31411530	12350	12350	12350	12350	0
120	20231108	185400	31411530	12350	12350	12350	12350	0
121	20231108	185300	31411530	12350	12350	12350	12350	0
122	20231108	185200	31411530	12350	12350	12350	12350	426
123	20231108	185100	31411530	12350	12350	12350	12350	0
124	20231108	185000	31411530	12350	12350	12350	12350	0
125	20231108	184900	31411530	12350	12350	12350	12350	0
126	20231108	184800	31411530	12350	12350	12350	12350	0
127	20231108	184700	31411530	12350	12350	12350	12350	0
128	20231108	184600	31411530	12350	12350	12350	12350	0
129	20231108	184500	31411530	12350	12350	12350	12350	0
130	20231108	184400	31411530	12350	12350	12350	12350	0
131	20231108	184300	31411530	12350	12350	12350	12350	0
132	20231108	184200	31411530	12350	12350	12350	12350	0
133	20231108	184100	31411530	12350	12350	12350	12350	0
134	20231108	184000	31411530	12350	12350	12350	12350	0
135	20231108	183900	31411530	12350	12350	12350	12350	0
136	20231108	183800	31411530	12350	12350	12350	12350	0
137	20231108	183700	31411530	12350	12350	12350	12350	0
138	20231108	183600	31411530	12350	12350	12350	12350	0
139	20231108	183500	31411530	12350	12350	12350	12350	0
140	20231108	183400	31411530	12350	12350	12350	12350	0
141	20231108	183300	31411530	12350	12350	12350	12350	0
142	20231108	183200	31411530	12350	12350	12350	12350	0
143	20231108	183100	31411530	12350	12350	12350	12350	0
144	20231108	183000	31411530	12350	12350	12350	12350	0
145	20231108	182900	31411530	12350	12350	12350	12350	0
146	20231108	182800	31411530	12350	12350	12350	12350	0
147	20231108	182700	31411530	12350	12350	12350	12350	0
148	20231108	182600	31411530	12350	12350	12350	12350	0
149	20231108	182500	31411530	12350	12350	12350	12350	0
150	20231108	182400	31411530	12350	12350	12350	12350	0
151	20231108	182300	31411530	12350	12350	12350	12350	0
152	20231108	182200	31411530	12350	12350	12350	12350	426
153	20231108	182100	31411530	12350	12350	12350	12350	0
154	20231108	182000	31411530	12350	12350	12350	12350	0
155	20231108	181900	31411530	12350	12350	12350	12350	0
156	20231108	181800	31411530	12350	12350	12350	12350	0
157	20231108	181700	31411530	12350	12350	12350	12350	0
158	20231108	181600	31411530	12350	12350	12350	12350	0
159	20231108	181500	31411530	12350	12350	12350	12350	0
160	20231108	181400	31411530	12350	12350	12350	12350	0
161	20231108	181300	31411530	12350	12350	12350	12350	0
162	20231108	181200	31411530	12350	12350	12350	12350	0
163	20231108	181100	31411530	12350	12350	12350	12350	0
164	20231108	181000	31411530	12350	12350	12350	12350	0
165	20231108	180900	31411530	12350	12350	12350	12350	0
166	20231108	180800	31411530	12350	12350	12350	12350	0
167	20231108	180700	31411530	12350	12350	12350	12350	0
168	20231108	180600	31411530	12350	12350	12350	12350	0
169	20231108	180500	31411530	12350	12350	12350	12350	0
170	20231108	180400	31411530	12350	12350	12350	12350	0
171	20231108	180300	31411530	12350	12350	12350	12350	0
172	20231108	180200	31411530	12350	12350	12350	12350	0
173	20231108	180100	31411530	12350	12350	12350	12350	0
174	20231108	180000	31411530	12350	12350	12350	12350	0
175	20231108	175900	31411530	12350	12350	12350	12350	0
176	20231108	175800	31411530	12350	12350	12350	12350	0
177	20231108	175700	31411530	12350	12350	12350	12350	0
178	20231108	175600	31411530	12350	12350	12350	12350	0
179	20231108	175500	31411530	12350	12350	12350	12350	0
180	20231108	175400	31411530	12350	12350	12350	12350	0
181	20231108	175300	31411530	12350	12350	12350	12350	0
182	20231108	175200	31411530	12350	12350	12350	12350	426
183	20231108	175100	31411530	12350	12350	12350	12350	0
184	20231108	175000	31411530	12350	12350	12350	12350	0
185	20231108	174900	31411530	12350	12350	12350	12350	0
186	20231108	174800	31411530	12350	12350	12350	12350	0
187	20231108	174700	31411530	12350	12350	12350	12350	0
188	20231108	174600	31411530	12350	12350	12350	12350	0
189	20231108	174500	31411530	12350	12350	12350	12350	0
190	20231108	174400	31411530	12350	12350	12350	12350	0
191	20231108	174300	31411530	12350	12350	12350	12350	0
192	20231108	174200	31411530	12350	12350	12350	12350	0
193	20231108	174100	31411530	12350	12350	12350	12350	0
194	20231108	174000	31411530	12350	12350	12350	12350	0
195	20231108	173900	31411530	12350	12350	12350	12350	0
196	20231108	173800	31411530	12350	12350	12350	12350	0
197	20231108	173700	31411530	12350	12350	12350	12350	0
198	20231108	173600	31411530	12350	12350	12350	12350	0
199	20231108	173500	31411530	12350	12350	12350	12350	0
200	20231108	173400	31411530	12350	12350	12350	12350	0
201	20231108	173300	31411530	12350	12350	12350	12350	0
202	20231108	173200	31411530	12350	12350	12350	12350	0
203	20231108	173100	31411530	12350	12350	12350	12350	0
204	20231108	173000	31411530	12350	12350	12350	12350	0
205	20231108	172900	31411530	12350	12350	12350	12350	0
206	20231108	172800	31411530	12350	12350	12350	12350	0
207	20231108	172700	31411530	12350	12350	12350	12350	0
208	20231108	172600	31411530	12350	12350	12350	12350	0
209	20231108	172500	31411530	12350	12350	12350	12350	0
210	20231108	172400	31411530	12350	12350	12350	12350	0
211	20231108	172300	31411530	12350	12350	12350	12350	0
212	20231108	172200	31411530	12350	12350	12350	12350	426
213	20231108	172100	31411530	12350	12350	12350	12350	0
214	20231108	172000	31411530	12350	12350	12350	12350	0
215	20231108	171900	31411530	12350	12350	12350	12350	0
216	20231108	171800	31411530	12350	12350	12350	12350	0
217	20231108	171700	31411530	12350	12350	12350	12350	0
218	20231108	171600	31411530	12350	12350	12350	12350	0
219	20231108	171500	31411530	12350	12350	12350	12350	0
220	20231108	171400	31411530	12350	12350	12350	12350	0
221	20231108	171300	31411530	12350	12350	12350	12350	0
222	20231108	171200	31411530	12350	12350	12350	12350	0
223	20231108	171100	31411530	12350	12350	12350	12350	0
224	20231108	171000	31411530	12350	12350	12350	12350	0
225	20231108	170900	31411530	12350	12350	12350	12350	0
226	20231108	170800	31411530	12350	12350	12350	12350	0
227	20231108	170700	31411530	12350	12350	12350	12350	0
228	20231108	170600	31411530	12350	12350	12350	12350	0
229	20231108	170500	31411530	12350	12350	12350	12350	0
230	20231108	170400	31411530	12350	12350	12350	12350	0
231	20231108	170300	31411530	12350	12350	12350	12350	0
232	20231108	170200	31411530	12350	12350	12350	12350	0
233	20231108	170100	31411530	12350	12350	12350	12350	0
234	20231108	170000	31411530	12350	12350	12350	12350	0
235	20231108	165900	31411530	12350	12350	12350	12350	0
236	20231108	165800	31411530	12350	12350	12350	12350	0
237	20231108	165700	31411530	12350	12350	12350	12350	0
238	20231108	165600	31411530	12350	12350	12350	12350	0
239	20231108	165500	31411530	12350	12350	12350	12350	0
240	20231108	165400	31411530	12350	12350	12350	12350	0
241	20231108	165300	31411530	12350	12350	12350	12350	0
242	20231108	165200	31411530	12350	12350	12350	12350	426
243	20231108	165100	31411530	12350	12350	12350	12350	0
244	20231108	165000	31411530	12350	12350	12350	12350	0
245	20231108	164900	31411530	12350	12350	12350	12350	0
246	20231108	164800	31411530	12350	12350	12350	12350	0
247	20231108	164700	31411530	12350	12350	12350	12350	0
248	20231108	164600	31411530	12350	12350	12350	12350	0
249	20231108	164500	31411530	12350	12350	12350	12350	0
250	20231108	164400	31411530	12350	12350	12350	12350	0
251	20231108	164300	31411530	12350	12350	12350	12350	0
252	20231108	164200	31411530	12350	12350	12350	12350	0
253	20231108	164100	31411530	12350	12350	12350	12350	0
254	20231108	164000	31411530	12350	12350	12350	12350	0
255	20231108	163900	31411530	12350	12350	12350	12350	0
256	20231108	163800	31411530	12350	12350	12350	12350	0
257	20231108	163700	31411530	12350	12350	12350	12350	0
258	20231108	163600	31411530	12350	12350	12350	12350	0
259	20231108	163500	31411530	12350	12350	12350	12350	0
260	20231108	163400	31411530	12350	12350	12350	12350	0
261	20231108	163300	31411530	12350	12350	12350	12350	0
262	20231108	163200	31411530	12350	12350	12350	12350	0
263	20231108	163100	31411530	12350	12350	12350	12350	0
264	20231108	163000	31411530	12350	12350	12350	12350	0
265	20231108	162900	31411530	12350	12350	12350	12350	0
266	20231108	162800	31411530	12350	12350	12350	12350	0
267	20231108	162700	31411530	12350	12350	12350	12350	0
268	20231108	162600	31411530	12350	12350	12350	12350	0
269	20231108	162500	31411530	12350	12350	12350	12350	0
270	20231108	162400	31411530	12350	12350	12350	12350	0
271	20231108	162300	31411530	12350	12350	12350	12350	0
272	20231108	162200	31411530	12350	12350	12350	12350	426
273	20231108	162100	31411530	12350	12350	12350	12350	0
274	20231108	162000	31411530	12350	12350	12350	12350	0
275	20231108	161900	31411530	12350	12350	12350	12350	0
276	20231108	161800	31411530	12350	12350	12350	12350	0
277	20231108	161700	31411530	12350	12350	12350	12350	0
278	20231108	161600	31411530	12350	12350	12350	12350	0
279	20231108	161500	31411530	12350	12350	12350	12350	0
280	20231108	161400	31411530	12350	12350	12350	12350	0
281	20231108	161300	31411530	12350	12350	12350	12350	0
282	20231108	161200	31411530	12350	12350	12350	12350	0
283	20231108	161100	31411530	12350	12350	12350	12350	0
284	20231108	161000	31411530	12350	12350	12350	12350	0
285	20231108	160900	31411530	12350	12350	12350	12350	0
286	20231108	160800	31411530	12350	12350	12350	12350	0
287	20231108	160700	31411530	12350	12350	12350	12350	0
288	20231108	160600	31411530	12350	12350	12350	12350	0
289	20231108	160500	31411530	12350	12350	12350	12350	0
290	20231108	160400	31411530	12350	12350	12350	12350	0
291	20231108	160300	31411530	12350	12350	12350	12350	0
292	20231108	160200	31411530	12350	12350	12350	12350	0
293	20231108	160100	31411530	12350	12350	12350	12350	0
294	20231108	160000	31411530	12350	12350	12350	12350	0
295	20231108	155900	31411530	12350	12350	12350	12350	0
296	20231108	155800	31411530	12350	12350	12350	12350	0
297	20231108	155700	31411530	12350	12350	12350	12350	0
298	20231108	155600	31411530	12350	12350	12350	12350	0
299	20231108	155500	31411530	12350	12350	12350	12350	0
300	20231108	155400	31411530	12350	12350	12350	12350	0
301	20231108	155300	31411530	12350	12350	12350	12350	0
302	20231108	155200	31411530	12350	12350	12350	12350	426
303	20231108	155100	31411530	12350	12350	12350	12350	0
304	20231108	155000	31411530	12350	12350	12350	12350	0
305	20231108	154900	31411530	12350	12350	12350	12350	0
306	20231108	154800	31411530	12350	12350	12350	12350	0
307	20231108	154700	31411530	12350	12350	12350	12350	0
308	20231108	154600	31411530	12350	12350	12350	12350	0
309	20231108	154500	31411530	12350	12350	12350	12350	0
310	20231108	154400	31411530	12350	12350	12350	12350	0
311	20231108	154300	31411530	12350	12350	12350	12350	0
312	20231108	154200	31411530	12350	12350	12350	12350	0
313	20231108	154100	31411530	12350	12350	12350	12350	0
314	20231108	154000	31411530	12350	12350	12350	12350	0
315	20231108	153900	31411530	12350	12350	12350	12350	0
316	20231108	153800	31411530	12350	12350	12350	12350	0
317	20231108	153700	31411530	12350	12350	12350	12350	0
318	20231108	153600	31411530	12350	12350	12350	12350	0
319	20231108	153500	31411530	12350	12350	12350	12350	0
320	20231108	153400	31411530	12350	12350	12350	12350	0
321	20231108	153300	31411530	12350	12350	12350	12350	0
322	20231108	153200	31411530	12350	12350	12350	12350	0
323	20231108	153100	31411530	12350	12350	12350	12350	0
324	20231108	153000	31411530	12350	12350	12350	12350	426
325	20231108	152900	26150430	12350	12350	12350	12350	0
326	20231108	152800	26150430	12350	12350	12350	12350	0
327	20231108	152700	26150430	12350	12350	12350	12350	0
328	20231108	152600	26150430	12350	12350	12350	12350	0
329	20231108	152500	26150430	12350	12350	12350	12350	0
330	20231108	152400	26150430	12350	12350	12350	12350	0
331	20231108	152300	26150430	12350	12350	12350	12350	0
332	20231108	152200	26150430	12350	12350	12350	12350	0
333	20231108	152100	26150430	12350	12350	12350	12350	0
334	20231108	152000	26150430	12350	12350	12350	12350	0
335	20231108	151900	26150430	12350	12350	12350	12350	0
336	20231108	151800	26150430	12350	12350	12350	12350	0
337	20231108	151700	26150430	12350	12330	12350	12330	150
338	20231108	151600	24299410	12250	12250	12250	12250	0
339	20231108	151500	24299410	12250	12250	12250	12250	0
340	20231108	151400	24299410	12250	12250	12250	12250	0
341	20231108	151300	24299410	12250	12250	12250	12250	0
342	20231108	151200	24299410	12250	12250	12250	12250	2
343	20231108	151100	24274910	12250	12250	12250	12250	0
344	20231108	151000	24274910	12250	12250	12250	12250	0
345	20231108	150900	24274910	12250	12250	12250	12250	1
346	20231108	150800	24262660	12340	12340	12340	12340	0
347	20231108	150700	24262660	12340	12340	12340	12340	0
348	20231108	150600	24262660	12340	12340	12340	12340	0
349	20231108	150500	24262660	12340	12340	12340	12340	0
350	20231108	150400	24262660	12340	12340	12340	12340	0
351	20231108	150300	24262660	12340	12340	12340	12340	0
352	20231108	150200	24262660	12340	12340	12340	12340	0
353	20231108	150100	24262660	12340	12340	12340	12340	2
354	20231108	150000	24237980	12250	12250	12250	12250	0
355	20231108	145900	24237980	12250	12250	12250	12250	0
356	20231108	145800	24237980	12250	12250	12250	12250	1
357	20231108	145700	24225730	12260	12260	12260	12260	29
358	20231108	145600	23870190	12260	12260	12260	12260	0
359	20231108	145500	23870190	12260	12260	12260	12260	0
360	20231108	145400	23870190	12260	12260	12260	12260	34
361	20231108	145300	23453350	12240	12240	12240	12240	0
362	20231108	145200	23453350	12240	12290	12290	12240	527
363	20231108	145100	16989860	12290	12290	12290	12290	1
364	20231108	145000	16977570	12300	12300	12300	12300	0
365	20231108	144900	16977570	12300	12300	12300	12300	0
366	20231108	144800	16977570	12300	12300	12300	12300	0
367	20231108	144700	16977570	12300	12300	12300	12300	75
368	20231108	144600	16055070	12310	12310	12310	12310	0
369	20231108	144500	16055070	12310	12310	12310	12310	0
370	20231108	144400	16055070	12310	12310	12310	12310	0
371	20231108	144300	16055070	12310	12310	12310	12310	0
372	20231108	144200	16055070	12310	12310	12310	12310	0
373	20231108	144100	16055070	12310	12310	12310	12310	0
374	20231108	144000	16055070	12310	12310	12310	12310	0
375	20231108	143900	16055070	12310	12310	12310	12310	1
376	20231108	143800	16042760	12350	12350	12350	12350	0
377	20231108	143700	16042760	12350	12350	12350	12350	0
378	20231108	143600	16042760	12350	12350	12350	12350	0
379	20231108	143500	16042760	12350	12350	12350	12350	0
380	20231108	143400	16042760	12350	12350	12350	12350	0
381	20231108	143300	16042760	12350	12350	12350	12350	0
382	20231108	143200	16042760	12350	12350	12350	12350	0
383	20231108	143100	16042760	12350	12350	12350	12350	0
384	20231108	143000	16042760	12350	12350	12350	12350	0
385	20231108	142900	16042760	12350	12350	12350	12350	0
386	20231108	142800	16042760	12350	12350	12350	12350	0
387	20231108	142700	16042760	12350	12350	12350	12350	0
388	20231108	142600	16042760	12350	12350	12350	12350	0
389	20231108	142500	16042760	12350	12350	12350	12350	0
390	20231108	142400	16042760	12350	12350	12350	12350	0
391	20231108	142300	16042760	12350	12350	12350	12350	0
392	20231108	142200	16042760	12350	12350	12350	12350	0
393	20231108	142100	16042760	12350	12350	12350	12350	0
394	20231108	142000	16042760	12350	12350	12350	12350	0
395	20231108	141900	16042760	12350	12350	12350	12350	0
396	20231108	141800	16042760	12350	12350	12350	12350	0
397	20231108	141700	16042760	12350	12350	12350	12350	0
398	20231108	141600	16042760	12350	12350	12350	12350	0
399	20231108	141500	16042760	12350	12350	12350	12350	0
400	20231108	141400	16042760	12350	12350	12350	12350	0
401	20231108	141300	16042760	12350	12350	12350	12350	0
402	20231108	141200	16042760	12350	12350	12350	12350	0
403	20231108	141100	16042760	12350	12350	12350	12350	0
404	20231108	141000	16042760	12350	12350	12350	12350	0
405	20231108	140900	16042760	12350	12350	12350	12350	0
406	20231108	140800	16042760	12350	12350	12350	12350	0
407	20231108	140700	16042760	12350	12350	12350	12350	0
408	20231108	140600	16042760	12350	12350	12350	12350	0
409	20231108	140500	16042760	12350	12350	12350	12350	0
410	20231108	140400	16042760	12350	12350	12350	12350	0
411	20231108	140300	16042760	12350	12350	12350	12350	0
412	20231108	140200	16042760	12350	12350	12350	12350	50
413	20231108	140100	15425260	12300	12300	12300	12300	2
414	20231108	140000	15400660	12280	12280	12280	12280	0
415	20231108	135900	15400660	12280	12280	12280	12280	0
416	20231108	135800	15400660	12280	12280	12280	12280	0
417	20231108	135700	15400660	12280	12280	12280	12280	0
418	20231108	135600	15400660	12280	12280	12280	12280	0
419	20231108	135500	15400660	12280	12280	12280	12280	0
420	20231108	135400	15400660	12280	12280	12280	12280	0
421	20231108	135300	15400660	12280	12280	12280	12280	0
422	20231108	135200	15400660	12280	12280	12280	12280	0
423	20231108	135100	15400660	12280	12280	12280	12280	0
424	20231108	135000	15400660	12280	12280	12280	12280	0
425	20231108	134900	15400660	12280	12280	12280	12280	0
426	20231108	134800	15400660	12280	12280	12280	12280	0
427	20231108	134700	15400660	12280	12280	12280	12280	0
428	20231108	134600	15400660	12280	12280	12280	12280	0
429	20231108	134500	15400660	12280	12280	12280	12280	32
430	20231108	134400	15007700	12350	12350	12350	12350	0
431	20231108	134300	15007700	12350	12350	12350	12350	0
432	20231108	134200	15007700	12350	12350	12350	12350	0
433	20231108	134100	15007700	12350	12350	12350	12350	0
434	20231108	134000	15007700	12350	12350	12350	12350	0
435	20231108	133900	15007700	12350	12350	12350	12350	0
436	20231108	133800	15007700	12350	12350	12350	12350	0
437	20231108	133700	15007700	12350	12350	12350	12350	0
438	20231108	133600	15007700	12350	12350	12350	12350	0
439	20231108	133500	15007700	12350	12350	12350	12350	0
440	20231108	133400	15007700	12350	12350	12350	12350	0
441	20231108	133300	15007700	12350	12350	12350	12350	0
442	20231108	133200	15007700	12350	12350	12350	12350	0
443	20231108	133100	15007700	12350	12350	12350	12350	0
444	20231108	133000	15007700	12350	12350	12350	12350	0
445	20231108	132900	15007700	12350	12350	12350	12350	0
446	20231108	132800	15007700	12350	12350	12350	12350	0
447	20231108	132700	15007700	12350	12350	12350	12350	0
448	20231108	132600	15007700	12350	12350	12350	12350	0
449	20231108	132500	15007700	12350	12350	12350	12350	0
450	20231108	132400	15007700	12350	12350	12350	12350	0
451	20231108	132300	15007700	12350	12350	12350	12350	0
452	20231108	132200	15007700	12350	12350	12350	12350	0
453	20231108	132100	15007700	12350	12350	12350	12350	0
454	20231108	132000	15007700	12350	12350	12350	12350	0
455	20231108	131900	15007700	12350	12350	12350	12350	0
456	20231108	131800	15007700	12350	12350	12350	12350	0
457	20231108	131700	15007700	12350	12350	12350	12350	0
458	20231108	131600	15007700	12350	12350	12350	12350	0
459	20231108	131500	15007700	12350	12350	12350	12350	0
460	20231108	131400	15007700	12350	12350	12350	12350	0
461	20231108	131300	15007700	12350	12350	12350	12350	0
462	20231108	131200	15007700	12350	12350	12350	12350	0
463	20231108	131100	15007700	12350	12350	12350	12350	0
464	20231108	131000	15007700	12350	12350	12350	12350	0
465	20231108	130900	15007700	12350	12350	12350	12350	0
466	20231108	130800	15007700	12350	12350	12350	12350	1
467	20231108	130700	14995350	12350	12350	12350	12350	0
468	20231108	130600	14995350	12350	12350	12350	12350	0
469	20231108	130500	14995350	12350	12350	12350	12350	0
470	20231108	130400	14995350	12350	12350	12350	12350	0
471	20231108	130300	14995350	12350	12350	12350	12350	0
472	20231108	130200	14995350	12350	12350	12350	12350	0
473	20231108	130100	14995350	12350	12350	12350	12350	0
474	20231108	130000	14995350	12350	12350	12350	12350	0
475	20231108	125900	14995350	12350	12350	12350	12350	0
476	20231108	125800	14995350	12350	12350	12350	12350	0
477	20231108	125700	14995350	12350	12350	12350	12350	0
478	20231108	125600	14995350	12350	12350	12350	12350	0
479	20231108	125500	14995350	12350	12350	12350	12350	0
480	20231108	125400	14995350	12350	12350	12350	12350	0
481	20231108	125300	14995350	12350	12300	12350	12300	20
482	20231108	125200	14749000	12300	12300	12300	12300	50
483	20231108	125100	14134000	12310	12310	12310	12300	102
484	20231108	125000	12879030	12350	12350	12350	12350	0
485	20231108	124900	12879030	12350	12350	12350	12350	0
486	20231108	124800	12879030	12350	12350	12350	12350	0
487	20231108	124700	12879030	12350	12350	12350	12350	0
488	20231108	124600	12879030	12350	12350	12350	12350	0
489	20231108	124500	12879030	12350	12350	12350	12350	0
490	20231108	124400	12879030	12350	12350	12350	12350	0
491	20231108	124300	12879030	12350	12350	12350	12350	0
492	20231108	124200	12879030	12350	12350	12350	12350	0
493	20231108	124100	12879030	12350	12350	12350	12350	0
494	20231108	124000	12879030	12350	12350	12350	12350	0
495	20231108	123900	12879030	12350	12350	12350	12350	0
496	20231108	123800	12879030	12350	12350	12350	12350	0
497	20231108	123700	12879030	12350	12350	12350	12350	0
498	20231108	123600	12879030	12350	12350	12350	12350	0
499	20231108	123500	12879030	12350	12350	12350	12350	0
500	20231108	123400	12879030	12350	12350	12350	12350	0
501	20231108	123300	12879030	12350	12350	12350	12350	0
502	20231108	123200	12879030	12350	12350	12350	12350	0
503	20231108	123100	12879030	12350	12350	12350	12350	0
504	20231108	123000	12879030	12350	12350	12350	12350	0
505	20231108	122900	12879030	12350	12350	12350	12350	0
506	20231108	122800	12879030	12350	12350	12350	12350	0
507	20231108	122700	12879030	12350	12350	12350	12350	0
508	20231108	122600	12879030	12350	12350	12350	12350	0
509	20231108	122500	12879030	12350	12350	12350	12350	0
510	20231108	122400	12879030	12350	12350	12350	12350	0
511	20231108	122300	12879030	12350	12350	12350	12350	0
512	20231108	122200	12879030	12350	12350	12350	12350	0
513	20231108	122100	12879030	12350	12350	12350	12350	0
514	20231108	122000	12879030	12350	12350	12350	12350	0
515	20231108	121900	12879030	12350	12350	12350	12350	0
516	20231108	121800	12879030	12350	12350	12350	12350	0
517	20231108	121700	12879030	12350	12350	12350	12350	0
518	20231108	121600	12879030	12350	12350	12350	12350	0
519	20231108	121500	12879030	12350	12350	12350	12350	0
520	20231108	121400	12879030	12350	12350	12350	12350	0
521	20231108	121300	12879030	12350	12350	12350	12350	0
522	20231108	121200	12879030	12350	12350	12350	12350	0
523	20231108	121100	12879030	12350	12350	12350	12350	0
524	20231108	121000	12879030	12350	12350	12350	12350	0
525	20231108	120900	12879030	12350	12350	12350	12350	0
526	20231108	120800	12879030	12350	12350	12350	12350	0
527	20231108	120700	12879030	12350	12350	12350	12350	1
528	20231108	120600	12866680	12300	12300	12300	12300	0
529	20231108	120500	12866680	12300	12300	12300	12300	0
530	20231108	120400	12866680	12300	12300	12300	12300	0
531	20231108	120300	12866680	12300	12300	12300	12300	0
532	20231108	120200	12866680	12300	12300	12300	12300	0
533	20231108	120100	12866680	12300	12300	12300	12300	0
534	20231108	120000	12866680	12300	12300	12300	12300	0
535	20231108	115900	12866680	12300	12300	12300	12300	0
536	20231108	115800	12866680	12300	12300	12300	12300	0
537	20231108	115700	12866680	12300	12300	12300	12300	0
538	20231108	115600	12866680	12300	12300	12300	12300	0
539	20231108	115500	12866680	12300	12300	12300	12300	0
540	20231108	115400	12866680	12300	12300	12300	12300	0
541	20231108	115300	12866680	12300	12300	12300	12300	0
542	20231108	115200	12866680	12300	12300	12300	12300	0
543	20231108	115100	12866680	12300	12300	12300	12300	0
544	20231108	115000	12866680	12300	12300	12300	12300	0
545	20231108	114900	12866680	12300	12300	12300	12300	0
546	20231108	114800	12866680	12300	12300	12300	12300	0
547	20231108	114700	12866680	12300	12300	12300	12300	0
548	20231108	114600	12866680	12300	12300	12300	12300	0
549	20231108	114500	12866680	12300	12300	12300	12300	0
550	20231108	114400	12866680	12300	12300	12300	12300	0
551	20231108	114300	12866680	12300	12300	12300	12300	0
552	20231108	114200	12866680	12300	12300	12300	12300	1
553	20231108	114100	12854380	12300	12300	12300	12300	0
554	20231108	114000	12854380	12300	12300	12300	12300	0
555	20231108	113900	12854380	12300	12300	12300	12300	0
556	20231108	113800	12854380	12300	12300	12300	12300	0
557	20231108	113700	12854380	12300	12300	12300	12300	0
558	20231108	113600	12854380	12300	12300	12300	12300	0
559	20231108	113500	12854380	12300	12300	12300	12300	0
560	20231108	113400	12854380	12300	12300	12300	12300	0
561	20231108	113300	12854380	12300	12300	12300	12300	0
562	20231108	113200	12854380	12300	12300	12300	12300	10
563	20231108	113100	12731380	12300	12300	12300	12300	0
564	20231108	113000	12731380	12300	12300	12300	12300	0
565	20231108	112900	12731380	12300	12300	12300	12300	0
566	20231108	112800	12731380	12300	12300	12300	12300	0
567	20231108	112700	12731380	12300	12300	12300	12300	0
568	20231108	112600	12731380	12300	12300	12300	12300	0
569	20231108	112500	12731380	12300	12300	12300	12300	0
570	20231108	112400	12731380	12300	12300	12300	12300	0
571	20231108	112300	12731380	12300	12300	12300	12300	0
572	20231108	112200	12731380	12300	12300	12300	12300	0
573	20231108	112100	12731380	12300	12300	12300	12300	0
574	20231108	112000	12731380	12300	12300	12300	12300	0
575	20231108	111900	12731380	12300	12300	12300	12300	100
576	20231108	111800	11501380	12300	12300	12300	12300	0
577	20231108	111700	11501380	12300	12300	12300	12300	0
578	20231108	111600	11501380	12300	12300	12300	12300	300
579	20231108	111500	7811380	12300	12300	12300	12300	0
580	20231108	111400	7811380	12300	12300	12300	12300	0
581	20231108	111300	7811380	12300	12300	12300	12300	0
582	20231108	111200	7811380	12300	12300	12300	12300	0
583	20231108	111100	7811380	12300	12300	12300	12300	0
584	20231108	111000	7811380	12300	12300	12300	12300	0
585	20231108	110900	7811380	12300	12300	12300	12300	0
586	20231108	110800	7811380	12300	12300	12300	12300	0
587	20231108	110700	7811380	12300	12300	12300	12300	0
588	20231108	110600	7811380	12300	12300	12300	12300	0
589	20231108	110500	7811380	12300	12300	12300	12300	0
590	20231108	110400	7811380	12300	12300	12300	12300	0
591	20231108	110300	7811380	12300	12300	12300	12300	0
592	20231108	110200	7811380	12300	12300	12300	12300	0
593	20231108	110100	7811380	12300	12300	12300	12300	0
594	20231108	110000	7811380	12300	12300	12300	12300	64
595	20231108	105900	7024180	12300	12300	12300	12300	0
596	20231108	105800	7024180	12300	12300	12300	12300	0
597	20231108	105700	7024180	12300	12300	12300	12300	67
598	20231108	105600	6200080	12300	12300	12300	12300	0
599	20231108	105500	6200080	12300	12300	12300	12300	0
600	20231108	105400	6200080	12300	12300	12300	12300	0
601	20231108	105300	6200080	12300	12300	12300	12300	0
602	20231108	105200	6200080	12300	12300	12300	12300	0
603	20231108	105100	6200080	12300	12300	12300	12300	0
604	20231108	105000	6200080	12300	12300	12300	12300	0
605	20231108	104900	6200080	12300	12300	12300	12300	0
606	20231108	104800	6200080	12300	12300	12300	12300	0
607	20231108	104700	6200080	12300	12300	12300	12300	0
608	20231108	104600	6200080	12300	12300	12300	12300	0
609	20231108	104500	6200080	12300	12300	12300	12300	0
610	20231108	104400	6200080	12300	12300	12300	12300	0
611	20231108	104300	6200080	12300	12300	12300	12300	0
612	20231108	104200	6200080	12300	12300	12300	12300	1
613	20231108	104100	6187780	12260	12260	12260	12260	0
614	20231108	104000	6187780	12260	12260	12260	12260	0
615	20231108	103900	6187780	12260	12260	12260	12260	0
616	20231108	103800	6187780	12260	12260	12260	12260	0
617	20231108	103700	6187780	12260	12260	12260	12260	0
618	20231108	103600	6187780	12260	12260	12260	12260	0
619	20231108	103500	6187780	12260	12260	12260	12260	0
620	20231108	103400	6187780	12260	12260	12260	12260	0
621	20231108	103300	6187780	12260	12260	12260	12260	0
622	20231108	103200	6187780	12260	12260	12260	12260	0
623	20231108	103100	6187780	12260	12260	12260	12260	0
624	20231108	103000	6187780	12260	12260	12260	12260	1
625	20231108	102900	6175520	12270	12270	12270	12270	0
626	20231108	102800	6175520	12270	12270	12270	12270	0
627	20231108	102700	6175520	12270	12270	12270	12270	0
628	20231108	102600	6175520	12270	12270	12270	12270	0
629	20231108	102500	6175520	12270	12270	12270	12270	0
630	20231108	102400	6175520	12270	12270	12270	12270	0
631	20231108	102300	6175520	12270	12270	12270	12270	9
632	20231108	102200	6065090	12280	12280	12280	12280	0
633	20231108	102100	6065090	12280	12280	12280	12280	0
634	20231108	102000	6065090	12280	12280	12280	12280	0
635	20231108	101900	6065090	12280	12280	12280	12280	0
636	20231108	101800	6065090	12280	12280	12280	12280	0
637	20231108	101700	6065090	12280	12280	12280	12280	0
638	20231108	101600	6065090	12280	12280	12280	12280	0
639	20231108	101500	6065090	12280	12280	12280	12280	0
640	20231108	101400	6065090	12280	12280	12280	12280	0
641	20231108	101300	6065090	12280	12280	12280	12280	0
642	20231108	101200	6065090	12280	12280	12280	12280	0
643	20231108	101100	6065090	12280	12280	12280	12280	0
644	20231108	101000	6065090	12280	12280	12280	12280	0
645	20231108	100900	6065090	12280	12280	12280	12280	0
646	20231108	100800	6065090	12280	12280	12280	12280	0
647	20231108	100700	6065090	12280	12280	12280	12280	0
648	20231108	100600	6065090	12280	12280	12280	12280	0
649	20231108	100500	6065090	12280	12280	12280	12280	0
650	20231108	100400	6065090	12280	12280	12280	12280	0
651	20231108	100300	6065090	12280	12280	12280	12280	0
652	20231108	100200	6065090	12280	12280	12280	12280	0
653	20231108	100100	6065090	12280	12300	12300	12280	446
654	20231108	100000	579350	12370	12370	12370	12370	0
655	20231108	095900	579350	12370	12370	12370	12370	0
656	20231108	095800	579350	12370	12370	12370	12370	0
657	20231108	095700	579350	12370	12370	12370	12370	0
658	20231108	095600	579350	12370	12370	12370	12370	0
659	20231108	095500	579350	12370	12370	12370	12370	0
660	20231108	095400	579350	12370	12370	12370	12370	0
661	20231108	095300	579350	12370	12370	12370	12370	0
662	20231108	095200	579350	12370	12370	12370	12370	0
663	20231108	095100	579350	12370	12370	12370	12370	0
664	20231108	095000	579350	12370	12370	12370	12370	1
665	20231108	094900	566980	12370	12370	12370	12370	0
666	20231108	094800	566980	12370	12370	12370	12370	0
667	20231108	094700	566980	12370	12370	12370	12370	0
668	20231108	094600	566980	12370	12370	12370	12370	0
669	20231108	094500	566980	12370	12370	12370	12370	0
670	20231108	094400	566980	12370	12370	12370	12370	0
671	20231108	094300	566980	12370	12370	12370	12370	0
672	20231108	094200	566980	12370	12370	12370	12370	0
673	20231108	094100	566980	12370	12370	12370	12370	0
674	20231108	094000	566980	12370	12370	12370	12370	0
675	20231108	093900	566980	12370	12370	12370	12370	0
676	20231108	093800	566980	12370	12370	12370	12370	0
677	20231108	093700	566980	12370	12370	12370	12370	10
678	20231108	093600	443280	12370	12370	12370	12370	0
679	20231108	093500	443280	12370	12370	12370	12370	0
680	20231108	093400	443280	12370	12370	12370	12370	0
681	20231108	093300	443280	12370	12370	12370	12370	0
682	20231108	093200	443280	12370	12370	12370	12370	0
683	20231108	093100	443280	12370	12370	12370	12370	0
684	20231108	093000	443280	12370	12370	12370	12370	0
685	20231108	092900	443280	12370	12370	12370	12370	0
686	20231108	092800	443280	12370	12370	12370	12370	0
687	20231108	092700	443280	12370	12370	12370	12370	0
688	20231108	092600	443280	12370	12370	12370	12370	0
689	20231108	092500	443280	12370	12370	12370	12370	0
690	20231108	092400	443280	12370	12370	12370	12370	0
691	20231108	092300	443280	12370	12370	12370	12370	0
692	20231108	092200	443280	12370	12370	12370	12370	0
693	20231108	092100	443280	12370	12370	12370	12370	0
694	20231108	092000	443280	12370	12370	12370	12370	3
695	20231108	091900	406170	12390	12390	12390	12390	0
696	20231108	091800	406170	12390	12390	12390	12390	0
697	20231108	091700	406170	12390	12390	12390	12390	0
698	20231108	091600	406170	12390	12390	12390	12390	0
699	20231108	091500	406170	12390	12390	12390	12390	0
700	20231108	091400	406170	12390	12390	12390	12390	0
701	20231108	091300	406170	12390	12390	12390	12390	0
702	20231108	091200	406170	12390	12390	12390	12390	0
703	20231108	091100	406170	12390	12390	12390	12390	1
704	20231108	091000	393780	12270	12270	12270	12270	0
705	20231108	090900	393780	12270	12270	12270	12270	0
706	20231108	090800	393780	12270	12270	12270	12270	0
707	20231108	090700	393780	12270	12270	12270	12270	0
708	20231108	090600	393780	12270	12270	12270	12270	1
709	20231108	090500	381510	12390	12390	12390	12390	0
710	20231108	090400	381510	12390	12390	12390	12390	0
711	20231108	090300	381510	12390	12390	12390	12390	0
712	20231108	090200	381510	12390	12390	12390	12390	0
713	20231108	090100	381510	12390	12280	12390	12280	25
714	20231108	090000	74400	12400	12400	12400	12400	6