KissMeData/311960/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	204300	21650770	11500	11500	11500	11500	61
3	20231027	204200	21650770	11500	11500	11500	11500	0
4	20231027	204100	21650770	11500	11500	11500	11500	0
5	20231027	204000	21650770	11500	11500	11500	11500	0
6	20231027	203900	21650770	11500	11500	11500	11500	0
7	20231027	203800	21650770	11500	11500	11500	11500	0
8	20231027	203700	21650770	11500	11500	11500	11500	0
9	20231027	203600	21650770	11500	11500	11500	11500	0
10	20231027	203500	21650770	11500	11500	11500	11500	0
11	20231027	203400	21650770	11500	11500	11500	11500	0
12	20231027	203300	21650770	11500	11500	11500	11500	0
13	20231027	203200	21650770	11500	11500	11500	11500	0
14	20231027	203100	21650770	11500	11500	11500	11500	0
15	20231027	203000	21650770	11500	11500	11500	11500	0
16	20231027	202900	21650770	11500	11500	11500	11500	0
17	20231027	202800	21650770	11500	11500	11500	11500	0
18	20231027	202700	21650770	11500	11500	11500	11500	0
19	20231027	202600	21650770	11500	11500	11500	11500	0
20	20231027	202500	21650770	11500	11500	11500	11500	0
21	20231027	202400	21650770	11500	11500	11500	11500	0
22	20231027	202300	21650770	11500	11500	11500	11500	0
23	20231027	202200	21650770	11500	11500	11500	11500	0
24	20231027	202100	21650770	11500	11500	11500	11500	0
25	20231027	202000	21650770	11500	11500	11500	11500	0
26	20231027	201900	21650770	11500	11500	11500	11500	0
27	20231027	201800	21650770	11500	11500	11500	11500	0
28	20231027	201700	21650770	11500	11500	11500	11500	0
29	20231027	201600	21650770	11500	11500	11500	11500	0
30	20231027	201500	21650770	11500	11500	11500	11500	0
31	20231027	201400	21650770	11500	11500	11500	11500	0
32	20231027	201300	21650770	11500	11500	11500	11500	61
33	20231027	201200	21650770	11500	11500	11500	11500	0
34	20231027	201100	21650770	11500	11500	11500	11500	0
35	20231027	201000	21650770	11500	11500	11500	11500	0
36	20231027	200900	21650770	11500	11500	11500	11500	0
37	20231027	200800	21650770	11500	11500	11500	11500	0
38	20231027	200700	21650770	11500	11500	11500	11500	0
39	20231027	200600	21650770	11500	11500	11500	11500	0
40	20231027	200500	21650770	11500	11500	11500	11500	0
41	20231027	200400	21650770	11500	11500	11500	11500	0
42	20231027	200300	21650770	11500	11500	11500	11500	0
43	20231027	200200	21650770	11500	11500	11500	11500	0
44	20231027	200100	21650770	11500	11500	11500	11500	0
45	20231027	200000	21650770	11500	11500	11500	11500	0
46	20231027	195900	21650770	11500	11500	11500	11500	0
47	20231027	195800	21650770	11500	11500	11500	11500	0
48	20231027	195700	21650770	11500	11500	11500	11500	0
49	20231027	195600	21650770	11500	11500	11500	11500	0
50	20231027	195500	21650770	11500	11500	11500	11500	0
51	20231027	195400	21650770	11500	11500	11500	11500	0
52	20231027	195300	21650770	11500	11500	11500	11500	0
53	20231027	195200	21650770	11500	11500	11500	11500	0
54	20231027	195100	21650770	11500	11500	11500	11500	0
55	20231027	195000	21650770	11500	11500	11500	11500	0
56	20231027	194900	21650770	11500	11500	11500	11500	0
57	20231027	194800	21650770	11500	11500	11500	11500	0
58	20231027	194700	21650770	11500	11500	11500	11500	0
59	20231027	194600	21650770	11500	11500	11500	11500	0
60	20231027	194500	21650770	11500	11500	11500	11500	0
61	20231027	194400	21650770	11500	11500	11500	11500	0
62	20231027	194300	21650770	11500	11500	11500	11500	61
63	20231027	194200	21650770	11500	11500	11500	11500	0
64	20231027	194100	21650770	11500	11500	11500	11500	0
65	20231027	194000	21650770	11500	11500	11500	11500	0
66	20231027	193900	21650770	11500	11500	11500	11500	0
67	20231027	193800	21650770	11500	11500	11500	11500	0
68	20231027	193700	21650770	11500	11500	11500	11500	0
69	20231027	193600	21650770	11500	11500	11500	11500	0
70	20231027	193500	21650770	11500	11500	11500	11500	0
71	20231027	193400	21650770	11500	11500	11500	11500	0
72	20231027	193300	21650770	11500	11500	11500	11500	0
73	20231027	193200	21650770	11500	11500	11500	11500	0
74	20231027	193100	21650770	11500	11500	11500	11500	0
75	20231027	193000	21650770	11500	11500	11500	11500	0
76	20231027	192900	21650770	11500	11500	11500	11500	0
77	20231027	192800	21650770	11500	11500	11500	11500	0
78	20231027	192700	21650770	11500	11500	11500	11500	0
79	20231027	192600	21650770	11500	11500	11500	11500	0
80	20231027	192500	21650770	11500	11500	11500	11500	0
81	20231027	192400	21650770	11500	11500	11500	11500	0
82	20231027	192300	21650770	11500	11500	11500	11500	0
83	20231027	192200	21650770	11500	11500	11500	11500	0
84	20231027	192100	21650770	11500	11500	11500	11500	0
85	20231027	192000	21650770	11500	11500	11500	11500	0
86	20231027	191900	21650770	11500	11500	11500	11500	0
87	20231027	191800	21650770	11500	11500	11500	11500	0
88	20231027	191700	21650770	11500	11500	11500	11500	0
89	20231027	191600	21650770	11500	11500	11500	11500	0
90	20231027	191500	21650770	11500	11500	11500	11500	0
91	20231027	191400	21650770	11500	11500	11500	11500	0
92	20231027	191300	21650770	11500	11500	11500	11500	61
93	20231027	191200	21650770	11500	11500	11500	11500	0
94	20231027	191100	21650770	11500	11500	11500	11500	0
95	20231027	191000	21650770	11500	11500	11500	11500	0
96	20231027	190900	21650770	11500	11500	11500	11500	0
97	20231027	190800	21650770	11500	11500	11500	11500	0
98	20231027	190700	21650770	11500	11500	11500	11500	0
99	20231027	190600	21650770	11500	11500	11500	11500	0
100	20231027	190500	21650770	11500	11500	11500	11500	0
101	20231027	190400	21650770	11500	11500	11500	11500	0
102	20231027	190300	21650770	11500	11500	11500	11500	0
103	20231027	190200	21650770	11500	11500	11500	11500	0
104	20231027	190100	21650770	11500	11500	11500	11500	0
105	20231027	190000	21650770	11500	11500	11500	11500	0
106	20231027	185900	21650770	11500	11500	11500	11500	0
107	20231027	185800	21650770	11500	11500	11500	11500	0
108	20231027	185700	21650770	11500	11500	11500	11500	0
109	20231027	185600	21650770	11500	11500	11500	11500	0
110	20231027	185500	21650770	11500	11500	11500	11500	0
111	20231027	185400	21650770	11500	11500	11500	11500	0
112	20231027	185300	21650770	11500	11500	11500	11500	0
113	20231027	185200	21650770	11500	11500	11500	11500	0
114	20231027	185100	21650770	11500	11500	11500	11500	0
115	20231027	185000	21650770	11500	11500	11500	11500	0
116	20231027	184900	21650770	11500	11500	11500	11500	0
117	20231027	184800	21650770	11500	11500	11500	11500	0
118	20231027	184700	21650770	11500	11500	11500	11500	0
119	20231027	184600	21650770	11500	11500	11500	11500	0
120	20231027	184500	21650770	11500	11500	11500	11500	0
121	20231027	184400	21650770	11500	11500	11500	11500	0
122	20231027	184300	21650770	11500	11500	11500	11500	61
123	20231027	184200	21650770	11500	11500	11500	11500	0
124	20231027	184100	21650770	11500	11500	11500	11500	0
125	20231027	184000	21650770	11500	11500	11500	11500	0
126	20231027	183900	21650770	11500	11500	11500	11500	0
127	20231027	183800	21650770	11500	11500	11500	11500	0
128	20231027	183700	21650770	11500	11500	11500	11500	0
129	20231027	183600	21650770	11500	11500	11500	11500	0
130	20231027	183500	21650770	11500	11500	11500	11500	0
131	20231027	183400	21650770	11500	11500	11500	11500	0
132	20231027	183300	21650770	11500	11500	11500	11500	0
133	20231027	183200	21650770	11500	11500	11500	11500	0
134	20231027	183100	21650770	11500	11500	11500	11500	0
135	20231027	183000	21650770	11500	11500	11500	11500	0
136	20231027	182900	21650770	11500	11500	11500	11500	0
137	20231027	182800	21650770	11500	11500	11500	11500	0
138	20231027	182700	21650770	11500	11500	11500	11500	0
139	20231027	182600	21650770	11500	11500	11500	11500	0
140	20231027	182500	21650770	11500	11500	11500	11500	0
141	20231027	182400	21650770	11500	11500	11500	11500	0
142	20231027	182300	21650770	11500	11500	11500	11500	0
143	20231027	182200	21650770	11500	11500	11500	11500	0
144	20231027	182100	21650770	11500	11500	11500	11500	0
145	20231027	182000	21650770	11500	11500	11500	11500	0
146	20231027	181900	21650770	11500	11500	11500	11500	0
147	20231027	181800	21650770	11500	11500	11500	11500	0
148	20231027	181700	21650770	11500	11500	11500	11500	0
149	20231027	181600	21650770	11500	11500	11500	11500	0
150	20231027	181500	21650770	11500	11500	11500	11500	0
151	20231027	181400	21650770	11500	11500	11500	11500	0
152	20231027	181300	21650770	11500	11500	11500	11500	61
153	20231027	181200	21650770	11500	11500	11500	11500	0
154	20231027	181100	21650770	11500	11500	11500	11500	0
155	20231027	181000	21650770	11500	11500	11500	11500	0
156	20231027	180900	21650770	11500	11500	11500	11500	0
157	20231027	180800	21650770	11500	11500	11500	11500	0
158	20231027	180700	21650770	11500	11500	11500	11500	0
159	20231027	180600	21650770	11500	11500	11500	11500	0
160	20231027	180500	21650770	11500	11500	11500	11500	0
161	20231027	180400	21650770	11500	11500	11500	11500	0
162	20231027	180300	21650770	11500	11500	11500	11500	0
163	20231027	180200	21650770	11500	11500	11500	11500	0
164	20231027	180100	21650770	11500	11500	11500	11500	0
165	20231027	180000	21650770	11500	11500	11500	11500	0
166	20231027	175900	21650770	11500	11500	11500	11500	0
167	20231027	175800	21650770	11500	11500	11500	11500	0
168	20231027	175700	21650770	11500	11500	11500	11500	0
169	20231027	175600	21650770	11500	11500	11500	11500	0
170	20231027	175500	21650770	11500	11500	11500	11500	0
171	20231027	175400	21650770	11500	11500	11500	11500	0
172	20231027	175300	21650770	11500	11500	11500	11500	0
173	20231027	175200	21650770	11500	11500	11500	11500	0
174	20231027	175100	21650770	11500	11500	11500	11500	0
175	20231027	175000	21650770	11500	11500	11500	11500	0
176	20231027	174900	21650770	11500	11500	11500	11500	0
177	20231027	174800	21650770	11500	11500	11500	11500	0
178	20231027	174700	21650770	11500	11500	11500	11500	0
179	20231027	174600	21650770	11500	11500	11500	11500	0
180	20231027	174500	21650770	11500	11500	11500	11500	0
181	20231027	174400	21650770	11500	11500	11500	11500	0
182	20231027	174300	21650770	11500	11500	11500	11500	61
183	20231027	174200	21650770	11500	11500	11500	11500	0
184	20231027	174100	21650770	11500	11500	11500	11500	0
185	20231027	174000	21650770	11500	11500	11500	11500	0
186	20231027	173900	21650770	11500	11500	11500	11500	0
187	20231027	173800	21650770	11500	11500	11500	11500	0
188	20231027	173700	21650770	11500	11500	11500	11500	0
189	20231027	173600	21650770	11500	11500	11500	11500	0
190	20231027	173500	21650770	11500	11500	11500	11500	0
191	20231027	173400	21650770	11500	11500	11500	11500	0
192	20231027	173300	21650770	11500	11500	11500	11500	0
193	20231027	173200	21650770	11500	11500	11500	11500	0
194	20231027	173100	21650770	11500	11500	11500	11500	0
195	20231027	173000	21650770	11500	11500	11500	11500	0
196	20231027	172900	21650770	11500	11500	11500	11500	0
197	20231027	172800	21650770	11500	11500	11500	11500	0
198	20231027	172700	21650770	11500	11500	11500	11500	0
199	20231027	172600	21650770	11500	11500	11500	11500	0
200	20231027	172500	21650770	11500	11500	11500	11500	0
201	20231027	172400	21650770	11500	11500	11500	11500	0
202	20231027	172300	21650770	11500	11500	11500	11500	0
203	20231027	172200	21650770	11500	11500	11500	11500	0
204	20231027	172100	21650770	11500	11500	11500	11500	0
205	20231027	172000	21650770	11500	11500	11500	11500	0
206	20231027	171900	21650770	11500	11500	11500	11500	0
207	20231027	171800	21650770	11500	11500	11500	11500	0
208	20231027	171700	21650770	11500	11500	11500	11500	0
209	20231027	171600	21650770	11500	11500	11500	11500	0
210	20231027	171500	21650770	11500	11500	11500	11500	0
211	20231027	171400	21650770	11500	11500	11500	11500	0
212	20231027	171300	21650770	11500	11500	11500	11500	61
213	20231027	171200	21650770	11500	11500	11500	11500	0
214	20231027	171100	21650770	11500	11500	11500	11500	0
215	20231027	171000	21650770	11500	11500	11500	11500	0
216	20231027	170900	21650770	11500	11500	11500	11500	0
217	20231027	170800	21650770	11500	11500	11500	11500	0
218	20231027	170700	21650770	11500	11500	11500	11500	0
219	20231027	170600	21650770	11500	11500	11500	11500	0
220	20231027	170500	21650770	11500	11500	11500	11500	0
221	20231027	170400	21650770	11500	11500	11500	11500	0
222	20231027	170300	21650770	11500	11500	11500	11500	0
223	20231027	170200	21650770	11500	11500	11500	11500	0
224	20231027	170100	21650770	11500	11500	11500	11500	0
225	20231027	170000	21650770	11500	11500	11500	11500	0
226	20231027	165900	21650770	11500	11500	11500	11500	0
227	20231027	165800	21650770	11500	11500	11500	11500	0
228	20231027	165700	21650770	11500	11500	11500	11500	0
229	20231027	165600	21650770	11500	11500	11500	11500	0
230	20231027	165500	21650770	11500	11500	11500	11500	0
231	20231027	165400	21650770	11500	11500	11500	11500	0
232	20231027	165300	21650770	11500	11500	11500	11500	0
233	20231027	165200	21650770	11500	11500	11500	11500	0
234	20231027	165100	21650770	11500	11500	11500	11500	0
235	20231027	165000	21650770	11500	11500	11500	11500	0
236	20231027	164900	21650770	11500	11500	11500	11500	0
237	20231027	164800	21650770	11500	11500	11500	11500	0
238	20231027	164700	21650770	11500	11500	11500	11500	0
239	20231027	164600	21650770	11500	11500	11500	11500	0
240	20231027	164500	21650770	11500	11500	11500	11500	0
241	20231027	164400	21650770	11500	11500	11500	11500	0
242	20231027	164300	21650770	11500	11500	11500	11500	61
243	20231027	164200	21650770	11500	11500	11500	11500	0
244	20231027	164100	21650770	11500	11500	11500	11500	0
245	20231027	164000	21650770	11500	11500	11500	11500	0
246	20231027	163900	21650770	11500	11500	11500	11500	0
247	20231027	163800	21650770	11500	11500	11500	11500	0
248	20231027	163700	21650770	11500	11500	11500	11500	0
249	20231027	163600	21650770	11500	11500	11500	11500	0
250	20231027	163500	21650770	11500	11500	11500	11500	0
251	20231027	163400	21650770	11500	11500	11500	11500	0
252	20231027	163300	21650770	11500	11500	11500	11500	0
253	20231027	163200	21650770	11500	11500	11500	11500	0
254	20231027	163100	21650770	11500	11500	11500	11500	0
255	20231027	163000	21650770	11500	11500	11500	11500	0
256	20231027	162900	21650770	11500	11500	11500	11500	0
257	20231027	162800	21650770	11500	11500	11500	11500	0
258	20231027	162700	21650770	11500	11500	11500	11500	0
259	20231027	162600	21650770	11500	11500	11500	11500	0
260	20231027	162500	21650770	11500	11500	11500	11500	0
261	20231027	162400	21650770	11500	11500	11500	11500	0
262	20231027	162300	21650770	11500	11500	11500	11500	0
263	20231027	162200	21650770	11500	11500	11500	11500	0
264	20231027	162100	21650770	11500	11500	11500	11500	0
265	20231027	162000	21650770	11500	11500	11500	11500	0
266	20231027	161900	21650770	11500	11500	11500	11500	0
267	20231027	161800	21650770	11500	11500	11500	11500	0
268	20231027	161700	21650770	11500	11500	11500	11500	0
269	20231027	161600	21650770	11500	11500	11500	11500	0
270	20231027	161500	21650770	11500	11500	11500	11500	0
271	20231027	161400	21650770	11500	11500	11500	11500	0
272	20231027	161300	21650770	11500	11500	11500	11500	61
273	20231027	161200	21650770	11500	11500	11500	11500	0
274	20231027	161100	21650770	11500	11500	11500	11500	0
275	20231027	161000	21650770	11500	11500	11500	11500	0
276	20231027	160900	21650770	11500	11500	11500	11500	0
277	20231027	160800	21650770	11500	11500	11500	11500	0
278	20231027	160700	21650770	11500	11500	11500	11500	0
279	20231027	160600	21650770	11500	11500	11500	11500	0
280	20231027	160500	21650770	11500	11500	11500	11500	0
281	20231027	160400	21650770	11500	11500	11500	11500	0
282	20231027	160300	21650770	11500	11500	11500	11500	0
283	20231027	160200	21650770	11500	11500	11500	11500	0
284	20231027	160100	21650770	11500	11500	11500	11500	0
285	20231027	160000	21650770	11500	11500	11500	11500	0
286	20231027	155900	21650770	11500	11500	11500	11500	0
287	20231027	155800	21650770	11500	11500	11500	11500	0
288	20231027	155700	21650770	11500	11500	11500	11500	0
289	20231027	155600	21650770	11500	11500	11500	11500	0
290	20231027	155500	21650770	11500	11500	11500	11500	0
291	20231027	155400	21650770	11500	11500	11500	11500	0
292	20231027	155300	21650770	11500	11500	11500	11500	0
293	20231027	155200	21650770	11500	11500	11500	11500	0
294	20231027	155100	21650770	11500	11500	11500	11500	0
295	20231027	155000	21650770	11500	11500	11500	11500	0
296	20231027	154900	21650770	11500	11500	11500	11500	0
297	20231027	154800	21650770	11500	11500	11500	11500	0
298	20231027	154700	21650770	11500	11500	11500	11500	0
299	20231027	154600	21650770	11500	11500	11500	11500	0
300	20231027	154500	21650770	11500	11500	11500	11500	0
301	20231027	154400	21650770	11500	11500	11500	11500	0
302	20231027	154300	21650770	11500	11500	11500	11500	61
303	20231027	154200	21650770	11500	11500	11500	11500	0
304	20231027	154100	21650770	11500	11500	11500	11500	0
305	20231027	154000	21650770	11500	11500	11500	11500	0
306	20231027	153900	21650770	11500	11500	11500	11500	0
307	20231027	153800	21650770	11500	11500	11500	11500	0
308	20231027	153700	21650770	11500	11500	11500	11500	0
309	20231027	153600	21650770	11500	11500	11500	11500	0
310	20231027	153500	21650770	11500	11500	11500	11500	0
311	20231027	153400	21650770	11500	11500	11500	11500	0
312	20231027	153300	21650770	11500	11500	11500	11500	0
313	20231027	153200	21650770	11500	11500	11500	11500	0
314	20231027	153100	21650770	11500	11500	11500	11500	0
315	20231027	153000	21650770	11500	11500	11500	11500	61
316	20231027	152900	20949270	11500	11500	11500	11500	0
317	20231027	152800	20949270	11500	11500	11500	11500	0
318	20231027	152700	20949270	11500	11500	11500	11500	0
319	20231027	152600	20949270	11500	11500	11500	11500	0
320	20231027	152500	20949270	11500	11500	11500	11500	0
321	20231027	152400	20949270	11500	11500	11500	11500	0
322	20231027	152300	20949270	11500	11500	11500	11500	0
323	20231027	152200	20949270	11500	11500	11500	11500	0
324	20231027	152100	20949270	11500	11500	11500	11500	0
325	20231027	152000	20949270	11500	11500	11500	11500	0
326	20231027	151900	20949270	11500	11500	11500	11500	89
327	20231027	151800	19925770	11500	11500	11500	11500	0
328	20231027	151700	19925770	11500	11500	11500	11500	0
329	20231027	151600	19925770	11500	11500	11500	11500	0
330	20231027	151500	19925770	11500	11500	11500	11500	0
331	20231027	151400	19925770	11500	11500	11500	11500	0
332	20231027	151300	19925770	11500	11500	11500	11500	1
333	20231027	151200	19914270	11500	11040	11500	11040	2
334	20231027	151100	19891730	11520	11520	11520	11520	0
335	20231027	151000	19891730	11520	11520	11520	11520	0
336	20231027	150900	19891730	11520	11520	11520	11520	0
337	20231027	150800	19891730	11520	11520	11520	11520	0
338	20231027	150700	19891730	11520	11520	11520	11520	0
339	20231027	150600	19891730	11520	11520	11520	11520	0
340	20231027	150500	19891730	11520	11040	11520	11040	29
341	20231027	150400	19571090	11040	11040	11040	11040	50
342	20231027	150300	19019090	11580	11580	11580	11580	0
343	20231027	150200	19019090	11580	11580	11580	11580	1
344	20231027	150100	19007510	11040	11040	11040	11040	128
345	20231027	150000	17594390	11050	11200	11200	11050	172
346	20231027	145900	15684270	11490	11490	11490	11490	0
347	20231027	145800	15684270	11490	11490	11490	11490	0
348	20231027	145700	15684270	11490	11490	11490	11490	0
349	20231027	145600	15684270	11490	11490	11490	11490	0
350	20231027	145500	15684270	11490	11490	11490	11490	0
351	20231027	145400	15684270	11490	11490	11490	11490	0
352	20231027	145300	15684270	11490	11490	11490	11490	0
353	20231027	145200	15684270	11490	11490	11490	11490	0
354	20231027	145100	15684270	11490	11490	11490	11490	0
355	20231027	145000	15684270	11490	11490	11490	11490	0
356	20231027	144900	15684270	11490	11490	11490	11490	0
357	20231027	144800	15684270	11490	11490	11490	11490	0
358	20231027	144700	15684270	11490	11490	11490	11490	0
359	20231027	144600	15684270	11490	11490	11490	11490	0
360	20231027	144500	15684270	11490	11490	11490	11490	0
361	20231027	144400	15684270	11490	11490	11490	11490	0
362	20231027	144300	15684270	11490	11490	11490	11490	0
363	20231027	144200	15684270	11490	11490	11490	11490	0
364	20231027	144100	15684270	11490	11490	11490	11490	0
365	20231027	144000	15684270	11490	11490	11490	11490	0
366	20231027	143900	15684270	11490	11490	11490	11490	0
367	20231027	143800	15684270	11490	11490	11490	11490	0
368	20231027	143700	15684270	11490	11490	11490	11490	0
369	20231027	143600	15684270	11490	11490	11490	11490	0
370	20231027	143500	15684270	11490	11490	11490	11490	0
371	20231027	143400	15684270	11490	11490	11490	11490	0
372	20231027	143300	15684270	11490	11490	11490	11490	0
373	20231027	143200	15684270	11490	11490	11490	11490	0
374	20231027	143100	15684270	11490	11490	11490	11490	0
375	20231027	143000	15684270	11490	11490	11490	11490	0
376	20231027	142900	15684270	11490	11490	11490	11490	0
377	20231027	142800	15684270	11490	11490	11490	11490	0
378	20231027	142700	15684270	11490	11490	11490	11490	0
379	20231027	142600	15684270	11490	11490	11490	11490	0
380	20231027	142500	15684270	11490	11490	11490	11490	0
381	20231027	142400	15684270	11490	11490	11490	11490	0
382	20231027	142300	15684270	11490	11490	11490	11490	0
383	20231027	142200	15684270	11490	11490	11490	11490	0
384	20231027	142100	15684270	11490	11490	11490	11490	0
385	20231027	142000	15684270	11490	11490	11490	11490	0
386	20231027	141900	15684270	11490	11490	11490	11490	0
387	20231027	141800	15684270	11490	11490	11490	11490	0
388	20231027	141700	15684270	11490	11490	11490	11490	0
389	20231027	141600	15684270	11490	11490	11490	11490	10
390	20231027	141500	15569370	11200	11200	11200	11200	0
391	20231027	141400	15569370	11200	11200	11200	11200	0
392	20231027	141300	15569370	11200	11200	11200	11200	0
393	20231027	141200	15569370	11200	11200	11200	11200	0
394	20231027	141100	15569370	11200	11200	11200	11200	0
395	20231027	141000	15569370	11200	11200	11200	11200	0
396	20231027	140900	15569370	11200	11200	11200	11200	0
397	20231027	140800	15569370	11200	11200	11200	11200	60
398	20231027	140700	14897370	11200	11200	11200	11200	0
399	20231027	140600	14897370	11200	11200	11200	11200	0
400	20231027	140500	14897370	11200	11200	11200	11200	0
401	20231027	140400	14897370	11200	11200	11200	11200	0
402	20231027	140300	14897370	11200	11200	11200	11200	0
403	20231027	140200	14897370	11200	11200	11200	11200	0
404	20231027	140100	14897370	11200	11200	11200	11200	0
405	20231027	140000	14897370	11200	11200	11200	11200	0
406	20231027	135900	14897370	11200	11200	11200	11200	0
407	20231027	135800	14897370	11200	11200	11200	11200	0
408	20231027	135700	14897370	11200	11200	11200	11200	0
409	20231027	135600	14897370	11200	11200	11200	11200	0
410	20231027	135500	14897370	11200	11200	11200	11200	0
411	20231027	135400	14897370	11200	11200	11200	11200	0
412	20231027	135300	14897370	11200	11200	11200	11200	0
413	20231027	135200	14897370	11200	11200	11200	11200	0
414	20231027	135100	14897370	11200	11200	11200	11200	0
415	20231027	135000	14897370	11200	11200	11200	11200	0
416	20231027	134900	14897370	11200	11200	11200	11200	0
417	20231027	134800	14897370	11200	11200	11200	11200	0
418	20231027	134700	14897370	11200	11200	11200	11200	0
419	20231027	134600	14897370	11200	11200	11200	11200	0
420	20231027	134500	14897370	11200	11200	11200	11200	0
421	20231027	134400	14897370	11200	11200	11200	11200	0
422	20231027	134300	14897370	11200	11200	11200	11200	0
423	20231027	134200	14897370	11200	11200	11200	11200	0
424	20231027	134100	14897370	11200	11200	11200	11200	0
425	20231027	134000	14897370	11200	11200	11200	11200	0
426	20231027	133900	14897370	11200	11200	11200	11200	0
427	20231027	133800	14897370	11200	11200	11200	11200	0
428	20231027	133700	14897370	11200	11200	11200	11200	0
429	20231027	133600	14897370	11200	11200	11200	11200	0
430	20231027	133500	14897370	11200	11200	11200	11200	0
431	20231027	133400	14897370	11200	11200	11200	11200	0
432	20231027	133300	14897370	11200	11200	11200	11200	0
433	20231027	133200	14897370	11200	11200	11200	11200	0
434	20231027	133100	14897370	11200	11200	11200	11200	0
435	20231027	133000	14897370	11200	11200	11200	11200	0
436	20231027	132900	14897370	11200	11200	11200	11200	50
437	20231027	132800	14337370	11200	11200	11200	11200	0
438	20231027	132700	14337370	11200	11200	11200	11200	0
439	20231027	132600	14337370	11200	11200	11200	11200	0
440	20231027	132500	14337370	11200	11200	11200	11200	0
441	20231027	132400	14337370	11200	11200	11200	11200	0
442	20231027	132300	14337370	11200	11200	11200	11200	0
443	20231027	132200	14337370	11200	11200	11200	11200	50
444	20231027	132100	13777370	11040	11040	11040	11040	0
445	20231027	132000	13777370	11040	11040	11040	11040	0
446	20231027	131900	13777370	11040	11040	11040	11040	0
447	20231027	131800	13777370	11040	11040	11040	11040	69
448	20231027	131700	13015610	11040	11300	11300	11040	466
449	20231027	131600	7815200	11270	11270	11270	11270	0
450	20231027	131500	7815200	11270	11270	11270	11270	0
451	20231027	131400	7815200	11270	11270	11270	11270	0
452	20231027	131300	7815200	11270	11270	11270	11270	0
453	20231027	131200	7815200	11270	11270	11270	11270	0
454	20231027	131100	7815200	11270	11270	11270	11270	0
455	20231027	131000	7815200	11270	11270	11270	11270	0
456	20231027	130900	7815200	11270	11270	11270	11270	0
457	20231027	130800	7815200	11270	11270	11270	11270	0
458	20231027	130700	7815200	11270	11270	11270	11270	0
459	20231027	130600	7815200	11270	11270	11270	11270	0
460	20231027	130500	7815200	11270	11270	11270	11270	0
461	20231027	130400	7815200	11270	11270	11270	11270	0
462	20231027	130300	7815200	11270	11270	11270	11270	0
463	20231027	130200	7815200	11270	11270	11270	11270	0
464	20231027	130100	7815200	11270	11270	11270	11270	0
465	20231027	130000	7815200	11270	11270	11270	11270	0
466	20231027	125900	7815200	11270	11270	11270	11270	0
467	20231027	125800	7815200	11270	11270	11270	11270	0
468	20231027	125700	7815200	11270	11270	11270	11270	0
469	20231027	125600	7815200	11270	11270	11270	11270	0
470	20231027	125500	7815200	11270	11280	11280	11270	65
471	20231027	125400	7082520	11770	11770	11770	11770	0
472	20231027	125300	7082520	11770	11770	11770	11770	0
473	20231027	125200	7082520	11770	11770	11770	11770	0
474	20231027	125100	7082520	11770	11770	11770	11770	0
475	20231027	125000	7082520	11770	11770	11770	11770	0
476	20231027	124900	7082520	11770	11770	11770	11770	0
477	20231027	124800	7082520	11770	11770	11770	11770	0
478	20231027	124700	7082520	11770	11770	11770	11770	0
479	20231027	124600	7082520	11770	11770	11770	11770	0
480	20231027	124500	7082520	11770	11770	11770	11770	0
481	20231027	124400	7082520	11770	11770	11770	11770	0
482	20231027	124300	7082520	11770	11770	11770	11770	0
483	20231027	124200	7082520	11770	11770	11770	11770	0
484	20231027	124100	7082520	11770	11770	11770	11770	0
485	20231027	124000	7082520	11770	11770	11770	11770	0
486	20231027	123900	7082520	11770	11770	11770	11770	0
487	20231027	123800	7082520	11770	11770	11770	11770	0
488	20231027	123700	7082520	11770	11770	11770	11770	0
489	20231027	123600	7082520	11770	11770	11770	11770	0
490	20231027	123500	7082520	11770	11770	11770	11770	0
491	20231027	123400	7082520	11770	11770	11770	11770	0
492	20231027	123300	7082520	11770	11770	11770	11770	0
493	20231027	123200	7082520	11770	11770	11770	11770	1
494	20231027	123100	7070750	11770	11770	11770	11770	0
495	20231027	123000	7070750	11770	11770	11770	11770	0
496	20231027	122900	7070750	11770	11770	11770	11770	0
497	20231027	122800	7070750	11770	11770	11770	11770	0
498	20231027	122700	7070750	11770	11770	11770	11770	0
499	20231027	122600	7070750	11770	11770	11770	11770	0
500	20231027	122500	7070750	11770	11770	11770	11770	0
501	20231027	122400	7070750	11770	11770	11770	11770	0
502	20231027	122300	7070750	11770	11770	11770	11770	0
503	20231027	122200	7070750	11770	11770	11770	11770	0
504	20231027	122100	7070750	11770	11770	11770	11770	0
505	20231027	122000	7070750	11770	11770	11770	11770	0
506	20231027	121900	7070750	11770	11770	11770	11770	0
507	20231027	121800	7070750	11770	11770	11770	11770	0
508	20231027	121700	7070750	11770	11770	11770	11770	0
509	20231027	121600	7070750	11770	11770	11770	11770	0
510	20231027	121500	7070750	11770	11770	11770	11770	0
511	20231027	121400	7070750	11770	11770	11770	11770	0
512	20231027	121300	7070750	11770	11770	11770	11770	0
513	20231027	121200	7070750	11770	11770	11770	11770	0
514	20231027	121100	7070750	11770	11770	11770	11770	1
515	20231027	121000	7058980	11230	11230	11230	11230	0
516	20231027	120900	7058980	11230	11230	11230	11230	0
517	20231027	120800	7058980	11230	11230	11230	11230	0
518	20231027	120700	7058980	11230	11230	11230	11230	0
519	20231027	120600	7058980	11230	11230	11230	11230	0
520	20231027	120500	7058980	11230	11230	11230	11230	0
521	20231027	120400	7058980	11230	11230	11230	11230	0
522	20231027	120300	7058980	11230	11230	11230	11230	0
523	20231027	120200	7058980	11230	11230	11230	11230	0
524	20231027	120100	7058980	11230	11230	11230	11230	0
525	20231027	120000	7058980	11230	11230	11230	11230	0
526	20231027	115900	7058980	11230	11230	11230	11230	0
527	20231027	115800	7058980	11230	11230	11230	11230	0
528	20231027	115700	7058980	11230	11230	11230	11230	0
529	20231027	115600	7058980	11230	11230	11230	11230	0
530	20231027	115500	7058980	11230	11230	11230	11230	0
531	20231027	115400	7058980	11230	11230	11230	11230	0
532	20231027	115300	7058980	11230	11230	11230	11230	0
533	20231027	115200	7058980	11230	11230	11230	11230	0
534	20231027	115100	7058980	11230	11230	11230	11230	0
535	20231027	115000	7058980	11230	11230	11230	11230	0
536	20231027	114900	7058980	11230	11230	11230	11230	0
537	20231027	114800	7058980	11230	11230	11230	11230	0
538	20231027	114700	7058980	11230	11230	11230	11230	0
539	20231027	114600	7058980	11230	11230	11230	11230	0
540	20231027	114500	7058980	11230	11230	11230	11230	0
541	20231027	114400	7058980	11230	11230	11230	11230	0
542	20231027	114300	7058980	11230	11230	11230	11230	0
543	20231027	114200	7058980	11230	11230	11230	11230	0
544	20231027	114100	7058980	11230	11230	11230	11230	0
545	20231027	114000	7058980	11230	11230	11230	11230	0
546	20231027	113900	7058980	11230	11230	11230	11230	4
547	20231027	113800	7014060	11180	11180	11180	11180	0
548	20231027	113700	7014060	11180	11180	11180	11180	0
549	20231027	113600	7014060	11180	11180	11180	11180	0
550	20231027	113500	7014060	11180	11180	11180	11180	0
551	20231027	113400	7014060	11180	11180	11180	11180	0
552	20231027	113300	7014060	11180	11180	11180	11180	0
553	20231027	113200	7014060	11180	11180	11180	11180	0
554	20231027	113100	7014060	11180	11180	11180	11180	0
555	20231027	113000	7014060	11180	11180	11180	11180	0
556	20231027	112900	7014060	11180	11180	11180	11180	0
557	20231027	112800	7014060	11180	11180	11180	11180	0
558	20231027	112700	7014060	11180	11180	11180	11180	0
559	20231027	112600	7014060	11180	11180	11180	11180	0
560	20231027	112500	7014060	11180	11180	11180	11180	0
561	20231027	112400	7014060	11180	11180	11180	11180	0
562	20231027	112300	7014060	11180	11180	11180	11180	0
563	20231027	112200	7014060	11180	11180	11180	11180	0
564	20231027	112100	7014060	11180	11180	11180	11180	0
565	20231027	112000	7014060	11180	11180	11180	11180	0
566	20231027	111900	7014060	11180	11180	11180	11180	0
567	20231027	111800	7014060	11180	11180	11180	11180	0
568	20231027	111700	7014060	11180	11180	11180	11180	0
569	20231027	111600	7014060	11180	11180	11180	11180	0
570	20231027	111500	7014060	11180	11180	11180	11180	0
571	20231027	111400	7014060	11180	11180	11180	11180	0
572	20231027	111300	7014060	11180	11180	11180	11180	0
573	20231027	111200	7014060	11180	11180	11180	11180	0
574	20231027	111100	7014060	11180	11180	11180	11180	0
575	20231027	111000	7014060	11180	11180	11180	11180	0
576	20231027	110900	7014060	11180	11180	11180	11180	0
577	20231027	110800	7014060	11180	11180	11180	11180	0
578	20231027	110700	7014060	11180	11180	11180	11180	0
579	20231027	110600	7014060	11180	11180	11180	11180	0
580	20231027	110500	7014060	11180	11180	11180	11180	20
581	20231027	110400	6790460	12490	12490	12490	12490	0
582	20231027	110300	6790460	12490	12490	12490	12490	0
583	20231027	110200	6790460	12490	12490	12490	12490	0
584	20231027	110100	6790460	12490	12490	12490	12490	0
585	20231027	110000	6790460	12490	12490	12490	12490	0
586	20231027	105900	6790460	12490	12490	12490	12490	0
587	20231027	105800	6790460	12490	12490	12490	12490	0
588	20231027	105700	6790460	12490	12490	12490	12490	0
589	20231027	105600	6790460	12490	12490	12490	12490	0
590	20231027	105500	6790460	12490	12490	12490	12490	0
591	20231027	105400	6790460	12490	12490	12490	12490	0
592	20231027	105300	6790460	12490	12490	12490	12490	0
593	20231027	105200	6790460	12490	12490	12490	12490	0
594	20231027	105100	6790460	12490	12490	12490	12490	1
595	20231027	105000	6777970	13370	13370	13370	13370	1
596	20231027	104900	6764600	11040	12620	12620	11040	600
597	20231027	104800	0	12980	12980	12980	12980	0
598	20231027	104700	0	12980	12980	12980	12980	0
599	20231027	104600	0	12980	12980	12980	12980	0
600	20231027	104500	0	12980	12980	12980	12980	0
601	20231027	104400	0	12980	12980	12980	12980	0
602	20231027	104300	0	12980	12980	12980	12980	0
603	20231027	104200	0	12980	12980	12980	12980	0
604	20231027	104100	0	12980	12980	12980	12980	0
605	20231027	104000	0	12980	12980	12980	12980	0
606	20231027	103900	0	12980	12980	12980	12980	0
607	20231027	103800	0	12980	12980	12980	12980	0
608	20231027	103700	0	12980	12980	12980	12980	0
609	20231027	103600	0	12980	12980	12980	12980	0
610	20231027	103500	0	12980	12980	12980	12980	0
611	20231027	103400	0	12980	12980	12980	12980	0
612	20231027	103300	0	12980	12980	12980	12980	0
613	20231027	103200	0	12980	12980	12980	12980	0
614	20231027	103100	0	12980	12980	12980	12980	0
615	20231027	103000	0	12980	12980	12980	12980	0
616	20231027	102900	0	12980	12980	12980	12980	0
617	20231027	102800	0	12980	12980	12980	12980	0
618	20231027	102700	0	12980	12980	12980	12980	0
619	20231027	102600	0	12980	12980	12980	12980	0
620	20231027	102500	0	12980	12980	12980	12980	0
621	20231027	102400	0	12980	12980	12980	12980	0
622	20231027	102300	0	12980	12980	12980	12980	0
623	20231027	102200	0	12980	12980	12980	12980	0
624	20231027	102100	0	12980	12980	12980	12980	0
625	20231027	102000	0	12980	12980	12980	12980	0
626	20231027	101900	0	12980	12980	12980	12980	0
627	20231027	101800	0	12980	12980	12980	12980	0
628	20231027	101700	0	12980	12980	12980	12980	0
629	20231027	101600	0	12980	12980	12980	12980	0
630	20231027	101500	0	12980	12980	12980	12980	0
631	20231027	101400	0	12980	12980	12980	12980	0
632	20231027	101300	0	12980	12980	12980	12980	0
633	20231027	101200	0	12980	12980	12980	12980	0
634	20231027	101100	0	12980	12980	12980	12980	0
635	20231027	101000	0	12980	12980	12980	12980	0
636	20231027	100900	0	12980	12980	12980	12980	0
637	20231027	100800	0	12980	12980	12980	12980	0
638	20231027	100700	0	12980	12980	12980	12980	0
639	20231027	100600	0	12980	12980	12980	12980	0
640	20231027	100500	0	12980	12980	12980	12980	0
641	20231027	100400	0	12980	12980	12980	12980	0
642	20231027	100300	0	12980	12980	12980	12980	0
643	20231027	100200	0	12980	12980	12980	12980	0
644	20231027	100100	0	12980	12980	12980	12980	0
645	20231027	100000	0	12980	12980	12980	12980	0
646	20231027	095900	0	12980	12980	12980	12980	0
647	20231027	095800	0	12980	12980	12980	12980	0
648	20231027	095700	0	12980	12980	12980	12980	0
649	20231027	095600	0	12980	12980	12980	12980	0
650	20231027	095500	0	12980	12980	12980	12980	0
651	20231027	095400	0	12980	12980	12980	12980	0
652	20231027	095300	0	12980	12980	12980	12980	0
653	20231027	095200	0	12980	12980	12980	12980	0
654	20231027	095100	0	12980	12980	12980	12980	0
655	20231027	095000	0	12980	12980	12980	12980	0
656	20231027	094900	0	12980	12980	12980	12980	0
657	20231027	094800	0	12980	12980	12980	12980	0
658	20231027	094700	0	12980	12980	12980	12980	0
659	20231027	094600	0	12980	12980	12980	12980	0
660	20231027	094500	0	12980	12980	12980	12980	0
661	20231027	094400	0	12980	12980	12980	12980	0
662	20231027	094300	0	12980	12980	12980	12980	0
663	20231027	094200	0	12980	12980	12980	12980	0
664	20231027	094100	0	12980	12980	12980	12980	0
665	20231027	094000	0	12980	12980	12980	12980	0
666	20231027	093900	0	12980	12980	12980	12980	0
667	20231027	093800	0	12980	12980	12980	12980	0
668	20231027	093700	0	12980	12980	12980	12980	0
669	20231027	093600	0	12980	12980	12980	12980	0
670	20231027	093500	0	12980	12980	12980	12980	0
671	20231027	093400	0	12980	12980	12980	12980	0
672	20231027	093300	0	12980	12980	12980	12980	0
673	20231027	093200	0	12980	12980	12980	12980	0
674	20231027	093100	0	12980	12980	12980	12980	0
675	20231027	093000	0	12980	12980	12980	12980	0
676	20231027	092900	0	12980	12980	12980	12980	0
677	20231027	092800	0	12980	12980	12980	12980	0
678	20231027	092700	0	12980	12980	12980	12980	0
679	20231027	092600	0	12980	12980	12980	12980	0
680	20231027	092500	0	12980	12980	12980	12980	0
681	20231027	092400	0	12980	12980	12980	12980	0
682	20231027	092300	0	12980	12980	12980	12980	0
683	20231027	092200	0	12980	12980	12980	12980	0
684	20231027	092100	0	12980	12980	12980	12980	0
685	20231027	092000	0	12980	12980	12980	12980	0
686	20231027	091900	0	12980	12980	12980	12980	0
687	20231027	091800	0	12980	12980	12980	12980	0
688	20231027	091700	0	12980	12980	12980	12980	0
689	20231027	091600	0	12980	12980	12980	12980	0
690	20231027	091500	0	12980	12980	12980	12980	0
691	20231027	091400	0	12980	12980	12980	12980	0
692	20231027	091300	0	12980	12980	12980	12980	0
693	20231027	091200	0	12980	12980	12980	12980	0
694	20231027	091100	0	12980	12980	12980	12980	0
695	20231027	091000	0	12980	12980	12980	12980	0
696	20231027	090900	0	12980	12980	12980	12980	0
697	20231027	090800	0	12980	12980	12980	12980	0
698	20231027	090700	0	12980	12980	12980	12980	0
699	20231027	090600	0	12980	12980	12980	12980	0
700	20231027	090500	0	12980	12980	12980	12980	0
701	20231027	090400	0	12980	12980	12980	12980	0
702	20231027	090300	0	12980	12980	12980	12980	0
703	20231027	090200	0	12980	12980	12980	12980	0
704	20231027	090100	0	12980	12980	12980	12980	0
705	20231027	090000	0	12980	12980	12980	12980	0