KissMeData/066620/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	194100	92429640	13000	13000	13000	13000	32
3	20231110	194000	92429640	13000	13000	13000	13000	0
4	20231110	193900	92429640	13000	13000	13000	13000	0
5	20231110	193800	92429640	13000	13000	13000	13000	0
6	20231110	193700	92429640	13000	13000	13000	13000	0
7	20231110	193600	92429640	13000	13000	13000	13000	0
8	20231110	193500	92429640	13000	13000	13000	13000	0
9	20231110	193400	92429640	13000	13000	13000	13000	0
10	20231110	193300	92429640	13000	13000	13000	13000	0
11	20231110	193200	92429640	13000	13000	13000	13000	0
12	20231110	193100	92429640	13000	13000	13000	13000	0
13	20231110	193000	92429640	13000	13000	13000	13000	0
14	20231110	192900	92429640	13000	13000	13000	13000	0
15	20231110	192800	92429640	13000	13000	13000	13000	0
16	20231110	192700	92429640	13000	13000	13000	13000	0
17	20231110	192600	92429640	13000	13000	13000	13000	0
18	20231110	192500	92429640	13000	13000	13000	13000	0
19	20231110	192400	92429640	13000	13000	13000	13000	0
20	20231110	192300	92429640	13000	13000	13000	13000	0
21	20231110	192200	92429640	13000	13000	13000	13000	0
22	20231110	192100	92429640	13000	13000	13000	13000	0
23	20231110	192000	92429640	13000	13000	13000	13000	0
24	20231110	191900	92429640	13000	13000	13000	13000	0
25	20231110	191800	92429640	13000	13000	13000	13000	0
26	20231110	191700	92429640	13000	13000	13000	13000	0
27	20231110	191600	92429640	13000	13000	13000	13000	0
28	20231110	191500	92429640	13000	13000	13000	13000	0
29	20231110	191400	92429640	13000	13000	13000	13000	0
30	20231110	191300	92429640	13000	13000	13000	13000	0
31	20231110	191200	92429640	13000	13000	13000	13000	0
32	20231110	191100	92429640	13000	13000	13000	13000	32
33	20231110	191000	92429640	13000	13000	13000	13000	0
34	20231110	190900	92429640	13000	13000	13000	13000	0
35	20231110	190800	92429640	13000	13000	13000	13000	0
36	20231110	190700	92429640	13000	13000	13000	13000	0
37	20231110	190600	92429640	13000	13000	13000	13000	0
38	20231110	190500	92429640	13000	13000	13000	13000	0
39	20231110	190400	92429640	13000	13000	13000	13000	0
40	20231110	190300	92429640	13000	13000	13000	13000	0
41	20231110	190200	92429640	13000	13000	13000	13000	0
42	20231110	190100	92429640	13000	13000	13000	13000	0
43	20231110	190000	92429640	13000	13000	13000	13000	0
44	20231110	185900	92429640	13000	13000	13000	13000	0
45	20231110	185800	92429640	13000	13000	13000	13000	0
46	20231110	185700	92429640	13000	13000	13000	13000	0
47	20231110	185600	92429640	13000	13000	13000	13000	0
48	20231110	185500	92429640	13000	13000	13000	13000	0
49	20231110	185400	92429640	13000	13000	13000	13000	0
50	20231110	185300	92429640	13000	13000	13000	13000	0
51	20231110	185200	92429640	13000	13000	13000	13000	0
52	20231110	185100	92429640	13000	13000	13000	13000	0
53	20231110	185000	92429640	13000	13000	13000	13000	0
54	20231110	184900	92429640	13000	13000	13000	13000	0
55	20231110	184800	92429640	13000	13000	13000	13000	0
56	20231110	184700	92429640	13000	13000	13000	13000	0
57	20231110	184600	92429640	13000	13000	13000	13000	0
58	20231110	184500	92429640	13000	13000	13000	13000	0
59	20231110	184400	92429640	13000	13000	13000	13000	0
60	20231110	184300	92429640	13000	13000	13000	13000	0
61	20231110	184200	92429640	13000	13000	13000	13000	0
62	20231110	184100	92429640	13000	13000	13000	13000	32
63	20231110	184000	92429640	13000	13000	13000	13000	0
64	20231110	183900	92429640	13000	13000	13000	13000	0
65	20231110	183800	92429640	13000	13000	13000	13000	0
66	20231110	183700	92429640	13000	13000	13000	13000	0
67	20231110	183600	92429640	13000	13000	13000	13000	0
68	20231110	183500	92429640	13000	13000	13000	13000	0
69	20231110	183400	92429640	13000	13000	13000	13000	0
70	20231110	183300	92429640	13000	13000	13000	13000	0
71	20231110	183200	92429640	13000	13000	13000	13000	0
72	20231110	183100	92429640	13000	13000	13000	13000	0
73	20231110	183000	92429640	13000	13000	13000	13000	0
74	20231110	182900	92429640	13000	13000	13000	13000	0
75	20231110	182800	92429640	13000	13000	13000	13000	0
76	20231110	182700	92429640	13000	13000	13000	13000	0
77	20231110	182600	92429640	13000	13000	13000	13000	0
78	20231110	182500	92429640	13000	13000	13000	13000	0
79	20231110	182400	92429640	13000	13000	13000	13000	0
80	20231110	182300	92429640	13000	13000	13000	13000	0
81	20231110	182200	92429640	13000	13000	13000	13000	0
82	20231110	182100	92429640	13000	13000	13000	13000	0
83	20231110	182000	92429640	13000	13000	13000	13000	0
84	20231110	181900	92429640	13000	13000	13000	13000	0
85	20231110	181800	92429640	13000	13000	13000	13000	0
86	20231110	181700	92429640	13000	13000	13000	13000	0
87	20231110	181600	92429640	13000	13000	13000	13000	0
88	20231110	181500	92429640	13000	13000	13000	13000	0
89	20231110	181400	92429640	13000	13000	13000	13000	0
90	20231110	181300	92429640	13000	13000	13000	13000	0
91	20231110	181200	92429640	13000	13000	13000	13000	0
92	20231110	181100	92429640	13000	13000	13000	13000	32
93	20231110	181000	92429640	13000	13000	13000	13000	0
94	20231110	180900	92429640	13000	13000	13000	13000	0
95	20231110	180800	92429640	13000	13000	13000	13000	0
96	20231110	180700	92429640	13000	13000	13000	13000	0
97	20231110	180600	92429640	13000	13000	13000	13000	0
98	20231110	180500	92429640	13000	13000	13000	13000	0
99	20231110	180400	92429640	13000	13000	13000	13000	0
100	20231110	180300	92429640	13000	13000	13000	13000	0
101	20231110	180200	92429640	13000	13000	13000	13000	0
102	20231110	180100	92429640	13000	13000	13000	13000	0
103	20231110	180000	92429640	13000	13000	13000	13000	0
104	20231110	175900	92429640	13000	13000	13000	13000	0
105	20231110	175800	92429640	13000	13000	13000	13000	0
106	20231110	175700	92429640	13000	13000	13000	13000	0
107	20231110	175600	92429640	13000	13000	13000	13000	0
108	20231110	175500	92429640	13000	13000	13000	13000	0
109	20231110	175400	92429640	13000	13000	13000	13000	0
110	20231110	175300	92429640	13000	13000	13000	13000	0
111	20231110	175200	92429640	13000	13000	13000	13000	0
112	20231110	175100	92429640	13000	13000	13000	13000	0
113	20231110	175000	92429640	13000	13000	13000	13000	0
114	20231110	174900	92429640	13000	13000	13000	13000	0
115	20231110	174800	92429640	13000	13000	13000	13000	0
116	20231110	174700	92429640	13000	13000	13000	13000	0
117	20231110	174600	92429640	13000	13000	13000	13000	0
118	20231110	174500	92429640	13000	13000	13000	13000	0
119	20231110	174400	92429640	13000	13000	13000	13000	0
120	20231110	174300	92429640	13000	13000	13000	13000	0
121	20231110	174200	92429640	13000	13000	13000	13000	0
122	20231110	174100	92429640	13000	13000	13000	13000	32
123	20231110	174000	92429640	13000	13000	13000	13000	0
124	20231110	173900	92429640	13000	13000	13000	13000	0
125	20231110	173800	92429640	13000	13000	13000	13000	0
126	20231110	173700	92429640	13000	13000	13000	13000	0
127	20231110	173600	92429640	13000	13000	13000	13000	0
128	20231110	173500	92429640	13000	13000	13000	13000	0
129	20231110	173400	92429640	13000	13000	13000	13000	0
130	20231110	173300	92429640	13000	13000	13000	13000	0
131	20231110	173200	92429640	13000	13000	13000	13000	0
132	20231110	173100	92429640	13000	13000	13000	13000	0
133	20231110	173000	92429640	13000	13000	13000	13000	0
134	20231110	172900	92429640	13000	13000	13000	13000	0
135	20231110	172800	92429640	13000	13000	13000	13000	0
136	20231110	172700	92429640	13000	13000	13000	13000	0
137	20231110	172600	92429640	13000	13000	13000	13000	0
138	20231110	172500	92429640	13000	13000	13000	13000	0
139	20231110	172400	92429640	13000	13000	13000	13000	0
140	20231110	172300	92429640	13000	13000	13000	13000	0
141	20231110	172200	92429640	13000	13000	13000	13000	0
142	20231110	172100	92429640	13000	13000	13000	13000	0
143	20231110	172000	92429640	13000	13000	13000	13000	0
144	20231110	171900	92429640	13000	13000	13000	13000	0
145	20231110	171800	92429640	13000	13000	13000	13000	0
146	20231110	171700	92429640	13000	13000	13000	13000	0
147	20231110	171600	92429640	13000	13000	13000	13000	0
148	20231110	171500	92429640	13000	13000	13000	13000	0
149	20231110	171400	92429640	13000	13000	13000	13000	0
150	20231110	171300	92429640	13000	13000	13000	13000	0
151	20231110	171200	92429640	13000	13000	13000	13000	0
152	20231110	171100	92429640	13000	13000	13000	13000	32
153	20231110	171000	92429640	13000	13000	13000	13000	0
154	20231110	170900	92429640	13000	13000	13000	13000	0
155	20231110	170800	92429640	13000	13000	13000	13000	0
156	20231110	170700	92429640	13000	13000	13000	13000	0
157	20231110	170600	92429640	13000	13000	13000	13000	0
158	20231110	170500	92429640	13000	13000	13000	13000	0
159	20231110	170400	92429640	13000	13000	13000	13000	0
160	20231110	170300	92429640	13000	13000	13000	13000	0
161	20231110	170200	92429640	13000	13000	13000	13000	0
162	20231110	170100	92429640	13000	13000	13000	13000	0
163	20231110	170000	92429640	13000	13000	13000	13000	0
164	20231110	165900	92429640	13000	13000	13000	13000	0
165	20231110	165800	92429640	13000	13000	13000	13000	0
166	20231110	165700	92429640	13000	13000	13000	13000	0
167	20231110	165600	92429640	13000	13000	13000	13000	0
168	20231110	165500	92429640	13000	13000	13000	13000	0
169	20231110	165400	92429640	13000	13000	13000	13000	0
170	20231110	165300	92429640	13000	13000	13000	13000	0
171	20231110	165200	92429640	13000	13000	13000	13000	0
172	20231110	165100	92429640	13000	13000	13000	13000	0
173	20231110	165000	92429640	13000	13000	13000	13000	0
174	20231110	164900	92429640	13000	13000	13000	13000	0
175	20231110	164800	92429640	13000	13000	13000	13000	0
176	20231110	164700	92429640	13000	13000	13000	13000	0
177	20231110	164600	92429640	13000	13000	13000	13000	0
178	20231110	164500	92429640	13000	13000	13000	13000	0
179	20231110	164400	92429640	13000	13000	13000	13000	0
180	20231110	164300	92429640	13000	13000	13000	13000	0
181	20231110	164200	92429640	13000	13000	13000	13000	0
182	20231110	164100	92429640	13000	13000	13000	13000	32
183	20231110	164000	92429640	13000	13000	13000	13000	0
184	20231110	163900	92429640	13000	13000	13000	13000	0
185	20231110	163800	92429640	13000	13000	13000	13000	0
186	20231110	163700	92429640	13000	13000	13000	13000	0
187	20231110	163600	92429640	13000	13000	13000	13000	0
188	20231110	163500	92429640	13000	13000	13000	13000	0
189	20231110	163400	92429640	13000	13000	13000	13000	0
190	20231110	163300	92429640	13000	13000	13000	13000	0
191	20231110	163200	92429640	13000	13000	13000	13000	0
192	20231110	163100	92429640	13000	13000	13000	13000	0
193	20231110	163000	92429640	13000	13000	13000	13000	0
194	20231110	162900	92429640	13000	13000	13000	13000	0
195	20231110	162800	92429640	13000	13000	13000	13000	0
196	20231110	162700	92429640	13000	13000	13000	13000	0
197	20231110	162600	92429640	13000	13000	13000	13000	0
198	20231110	162500	92429640	13000	13000	13000	13000	0
199	20231110	162400	92429640	13000	13000	13000	13000	0
200	20231110	162300	92429640	13000	13000	13000	13000	0
201	20231110	162200	92429640	13000	13000	13000	13000	0
202	20231110	162100	92429640	13000	13000	13000	13000	0
203	20231110	162000	92429640	13000	13000	13000	13000	0
204	20231110	161900	92429640	13000	13000	13000	13000	0
205	20231110	161800	92429640	13000	13000	13000	13000	0
206	20231110	161700	92429640	13000	13000	13000	13000	0
207	20231110	161600	92429640	13000	13000	13000	13000	0
208	20231110	161500	92429640	13000	13000	13000	13000	0
209	20231110	161400	92429640	13000	13000	13000	13000	0
210	20231110	161300	92429640	13000	13000	13000	13000	0
211	20231110	161200	92429640	13000	13000	13000	13000	0
212	20231110	161100	92429640	13000	13000	13000	13000	32
213	20231110	161000	92429640	13000	13000	13000	13000	0
214	20231110	160900	92429640	13000	13000	13000	13000	0
215	20231110	160800	92429640	13000	13000	13000	13000	0
216	20231110	160700	92429640	13000	13000	13000	13000	0
217	20231110	160600	92429640	13000	13000	13000	13000	0
218	20231110	160500	92429640	13000	13000	13000	13000	0
219	20231110	160400	92429640	13000	13000	13000	13000	0
220	20231110	160300	92429640	13000	13000	13000	13000	0
221	20231110	160200	92429640	13000	13000	13000	13000	0
222	20231110	160100	92429640	13000	13000	13000	13000	0
223	20231110	160000	92429640	13000	13000	13000	13000	0
224	20231110	155900	92429640	13000	13000	13000	13000	0
225	20231110	155800	92429640	13000	13000	13000	13000	0
226	20231110	155700	92429640	13000	13000	13000	13000	0
227	20231110	155600	92429640	13000	13000	13000	13000	0
228	20231110	155500	92429640	13000	13000	13000	13000	0
229	20231110	155400	92429640	13000	13000	13000	13000	0
230	20231110	155300	92429640	13000	13000	13000	13000	0
231	20231110	155200	92429640	13000	13000	13000	13000	0
232	20231110	155100	92429640	13000	13000	13000	13000	0
233	20231110	155000	92429640	13000	13000	13000	13000	0
234	20231110	154900	92429640	13000	13000	13000	13000	0
235	20231110	154800	92429640	13000	13000	13000	13000	0
236	20231110	154700	92429640	13000	13000	13000	13000	0
237	20231110	154600	92429640	13000	13000	13000	13000	0
238	20231110	154500	92429640	13000	13000	13000	13000	0
239	20231110	154400	92429640	13000	13000	13000	13000	0
240	20231110	154300	92429640	13000	13000	13000	13000	0
241	20231110	154200	92429640	13000	13000	13000	13000	0
242	20231110	154100	92429640	13000	13000	13000	13000	32
243	20231110	154000	92429640	13000	13000	13000	13000	0
244	20231110	153900	92429640	13000	13000	13000	13000	0
245	20231110	153800	92429640	13000	13000	13000	13000	0
246	20231110	153700	92429640	13000	13000	13000	13000	0
247	20231110	153600	92429640	13000	13000	13000	13000	0
248	20231110	153500	92429640	13000	13000	13000	13000	0
249	20231110	153400	92429640	13000	13000	13000	13000	0
250	20231110	153300	92429640	13000	13000	13000	13000	0
251	20231110	153200	92429640	13000	13000	13000	13000	0
252	20231110	153100	92429640	13000	13000	13000	13000	0
253	20231110	153000	92429640	13000	13000	13000	13000	32
254	20231110	152900	92013640	12990	12990	12990	12990	0
255	20231110	152800	92013640	12990	12990	12990	12990	0
256	20231110	152700	92013640	12990	12990	12990	12990	0
257	20231110	152600	92013640	12990	12990	12990	12990	0
258	20231110	152500	92013640	12990	12990	12990	12990	0
259	20231110	152400	92013640	12990	12990	12990	12990	0
260	20231110	152300	92013640	12990	12990	12990	12990	0
261	20231110	152200	92013640	12990	12990	12990	12990	0
262	20231110	152100	92013640	12990	12990	12990	12990	0
263	20231110	152000	92013640	12990	12990	12990	12990	0
264	20231110	151900	92013640	12990	12990	12990	12990	15
265	20231110	151800	91818790	12990	12990	12990	12990	0
266	20231110	151700	91818790	12990	12990	12990	12990	0
267	20231110	151600	91818790	12990	12990	12990	12990	0
268	20231110	151500	91818790	12990	12990	12990	12990	0
269	20231110	151400	91818790	12990	12990	12990	12990	0
270	20231110	151300	91818790	12990	12990	12990	12990	0
271	20231110	151200	91818790	12990	12990	12990	12990	0
272	20231110	151100	91818790	12990	12990	12990	12990	0
273	20231110	151000	91818790	12990	12990	12990	12990	0
274	20231110	150900	91818790	12990	12990	12990	12990	0
275	20231110	150800	91818790	12990	12990	12990	12990	0
276	20231110	150700	91818790	12990	12990	12990	12990	0
277	20231110	150600	91818790	12990	12990	12990	12990	0
278	20231110	150500	91818790	12990	12990	12990	12990	0
279	20231110	150400	91818790	12990	12990	12990	12990	0
280	20231110	150300	91818790	12990	12990	12990	12990	1
281	20231110	150200	91805800	12950	12950	12950	12950	0
282	20231110	150100	91805800	12950	12990	12990	12950	85
283	20231110	150000	90704450	12950	12950	12950	12950	0
284	20231110	145900	90704450	12950	12950	12950	12950	8
285	20231110	145800	90600850	12950	12950	12950	12950	0
286	20231110	145700	90600850	12950	12950	12950	12950	0
287	20231110	145600	90600850	12950	12950	12950	12950	0
288	20231110	145500	90600850	12950	12950	12950	12950	0
289	20231110	145400	90600850	12950	12950	12950	12950	0
290	20231110	145300	90600850	12950	12950	12950	12950	0
291	20231110	145200	90600850	12950	12950	12950	12950	0
292	20231110	145100	90600850	12950	12950	12950	12950	0
293	20231110	145000	90600850	12950	12980	12990	12950	840
294	20231110	144900	79696720	12960	12960	12960	12960	0
295	20231110	144800	79696720	12960	12960	12960	12960	22
296	20231110	144700	79411600	12960	12960	12960	12960	0
297	20231110	144600	79411600	12960	12960	12960	12960	1
298	20231110	144500	79398640	12960	12960	12960	12960	5
299	20231110	144400	79333840	12960	12960	12960	12960	0
300	20231110	144300	79333840	12960	12960	12960	12960	0
301	20231110	144200	79333840	12960	12960	12960	12960	38
302	20231110	144100	78841360	12960	12960	12960	12960	0
303	20231110	144000	78841360	12960	12960	12960	12960	0
304	20231110	143900	78841360	12960	12960	12960	12960	0
305	20231110	143800	78841360	12960	12960	12960	12960	15
306	20231110	143700	78646960	12980	12980	12980	12980	70
307	20231110	143600	77738360	12970	12970	12970	12970	0
308	20231110	143500	77738360	12970	12970	12970	12970	0
309	20231110	143400	77738360	12970	12970	12970	12970	0
310	20231110	143300	77738360	12970	12970	12970	12970	0
311	20231110	143200	77738360	12970	12970	12970	12970	0
312	20231110	143100	77738360	12970	12970	12970	12970	0
313	20231110	143000	77738360	12970	12970	12970	12970	2
314	20231110	142900	77712420	12970	12970	12970	12970	1
315	20231110	142800	77699450	12980	12980	12980	12980	0
316	20231110	142700	77699450	12980	12980	12980	12980	156
317	20231110	142600	75674570	12980	12980	12980	12980	0
318	20231110	142500	75674570	12980	12980	12980	12980	0
319	20231110	142400	75674570	12980	12980	12980	12980	1
320	20231110	142300	75661590	12980	12980	12980	12980	0
321	20231110	142200	75661590	12980	12980	12980	12980	0
322	20231110	142100	75661590	12980	12980	12980	12980	8
323	20231110	142000	75557750	12950	12950	12950	12950	0
324	20231110	141900	75557750	12950	12950	12950	12950	0
325	20231110	141800	75557750	12950	12950	12950	12950	5
326	20231110	141700	75493000	12980	12980	12980	12980	0
327	20231110	141600	75493000	12980	12980	12980	12980	0
328	20231110	141500	75493000	12980	12980	12980	12980	0
329	20231110	141400	75493000	12980	12980	12980	12980	0
330	20231110	141300	75493000	12980	12980	12980	12980	0
331	20231110	141200	75493000	12980	12980	12980	12980	0
332	20231110	141100	75493000	12980	12980	12980	12980	2
333	20231110	141000	75467040	12980	12980	12980	12980	0
334	20231110	140900	75467040	12980	12980	12980	12980	0
335	20231110	140800	75467040	12980	12980	12980	12980	0
336	20231110	140700	75467040	12980	12980	12980	12980	0
337	20231110	140600	75467040	12980	12980	12980	12980	0
338	20231110	140500	75467040	12980	12980	12980	12980	0
339	20231110	140400	75467040	12980	12980	12980	12980	0
340	20231110	140300	75467040	12980	12980	12980	12980	0
341	20231110	140200	75467040	12980	12980	12980	12980	0
342	20231110	140100	75467040	12980	12980	12980	12980	0
343	20231110	140000	75467040	12980	12980	12980	12980	0
344	20231110	135900	75467040	12980	12980	12980	12980	0
345	20231110	135800	75467040	12980	12980	12980	12980	0
346	20231110	135700	75467040	12980	12980	12980	12980	0
347	20231110	135600	75467040	12980	12980	12980	12980	0
348	20231110	135500	75467040	12980	12980	12980	12980	0
349	20231110	135400	75467040	12980	12980	12980	12980	0
350	20231110	135300	75467040	12980	12980	12980	12980	0
351	20231110	135200	75467040	12980	12980	12980	12980	0
352	20231110	135100	75467040	12980	12980	12980	12980	0
353	20231110	135000	75467040	12980	12980	12980	12980	0
354	20231110	134900	75467040	12980	12980	12980	12980	0
355	20231110	134800	75467040	12980	12980	12980	12980	0
356	20231110	134700	75467040	12980	12980	12980	12980	0
357	20231110	134600	75467040	12980	12980	12980	12980	0
358	20231110	134500	75467040	12980	12980	12980	12980	0
359	20231110	134400	75467040	12980	12980	12980	12980	0
360	20231110	134300	75467040	12980	12980	12980	12980	0
361	20231110	134200	75467040	12980	12980	12980	12980	0
362	20231110	134100	75467040	12980	12980	12980	12980	0
363	20231110	134000	75467040	12980	12980	12980	12980	7
364	20231110	133900	75376180	12980	12980	12980	12980	100
365	20231110	133800	74078180	12950	12950	12950	12950	0
366	20231110	133700	74078180	12950	12950	12950	12950	0
367	20231110	133600	74078180	12950	12950	12950	12950	0
368	20231110	133500	74078180	12950	12950	12950	12950	0
369	20231110	133400	74078180	12950	12950	12950	12950	0
370	20231110	133300	74078180	12950	12950	12950	12950	0
371	20231110	133200	74078180	12950	12950	12950	12950	0
372	20231110	133100	74078180	12950	12950	12950	12950	0
373	20231110	133000	74078180	12950	12950	12950	12950	0
374	20231110	132900	74078180	12950	12950	12950	12950	0
375	20231110	132800	74078180	12950	12950	12950	12950	0
376	20231110	132700	74078180	12950	12950	12950	12950	0
377	20231110	132600	74078180	12950	12950	12950	12950	0
378	20231110	132500	74078180	12950	12950	12950	12950	0
379	20231110	132400	74078180	12950	12950	12950	12950	0
380	20231110	132300	74078180	12950	12950	12950	12950	0
381	20231110	132200	74078180	12950	12950	12950	12950	0
382	20231110	132100	74078180	12950	12950	12950	12950	0
383	20231110	132000	74078180	12950	12950	12950	12950	0
384	20231110	131900	74078180	12950	12950	12950	12950	0
385	20231110	131800	74078180	12950	12950	12950	12950	0
386	20231110	131700	74078180	12950	12950	12950	12950	0
387	20231110	131600	74078180	12950	12950	12950	12950	0
388	20231110	131500	74078180	12950	12950	12950	12950	0
389	20231110	131400	74078180	12950	12950	12950	12950	0
390	20231110	131300	74078180	12950	12950	12950	12950	0
391	20231110	131200	74078180	12950	12950	12950	12950	0
392	20231110	131100	74078180	12950	12950	12950	12950	0
393	20231110	131000	74078180	12950	12950	12950	12950	3
394	20231110	130900	74039330	12950	12950	12950	12950	0
395	20231110	130800	74039330	12950	12950	12950	12950	0
396	20231110	130700	74039330	12950	12950	12950	12950	0
397	20231110	130600	74039330	12950	12950	12950	12950	0
398	20231110	130500	74039330	12950	12950	12950	12950	0
399	20231110	130400	74039330	12950	12950	12950	12950	0
400	20231110	130300	74039330	12950	12950	12950	12950	0
401	20231110	130200	74039330	12950	12950	12950	12950	0
402	20231110	130100	74039330	12950	12950	12950	12950	0
403	20231110	130000	74039330	12950	12950	12950	12950	20
404	20231110	125900	73780330	12960	12960	12960	12960	0
405	20231110	125800	73780330	12960	12960	12960	12960	0
406	20231110	125700	73780330	12960	12960	12960	12960	10
407	20231110	125600	73650730	12960	12960	12960	12960	0
408	20231110	125500	73650730	12960	12960	12960	12960	0
409	20231110	125400	73650730	12960	12960	12960	12960	0
410	20231110	125300	73650730	12960	12960	12960	12960	0
411	20231110	125200	73650730	12960	12960	12960	12960	0
412	20231110	125100	73650730	12960	12960	12960	12960	0
413	20231110	125000	73650730	12960	12960	12960	12960	0
414	20231110	124900	73650730	12960	12960	12960	12960	0
415	20231110	124800	73650730	12960	12960	12960	12960	0
416	20231110	124700	73650730	12960	12960	12960	12960	0
417	20231110	124600	73650730	12960	12960	12960	12960	20
418	20231110	124500	73391530	12980	12980	12980	12980	0
419	20231110	124400	73391530	12980	12980	12980	12980	0
420	20231110	124300	73391530	12980	12980	12980	12980	0
421	20231110	124200	73391530	12980	12980	12980	12980	0
422	20231110	124100	73391530	12980	12980	12980	12980	2
423	20231110	124000	73365570	12960	12960	12960	12960	0
424	20231110	123900	73365570	12960	12960	12960	12960	0
425	20231110	123800	73365570	12960	12960	12960	12960	0
426	20231110	123700	73365570	12960	12960	12960	12960	0
427	20231110	123600	73365570	12960	12960	12960	12960	0
428	20231110	123500	73365570	12960	12960	12960	12960	0
429	20231110	123400	73365570	12960	12960	12960	12960	0
430	20231110	123300	73365570	12960	12960	12960	12960	0
431	20231110	123200	73365570	12960	12960	12960	12960	0
432	20231110	123100	73365570	12960	12960	12960	12960	0
433	20231110	123000	73365570	12960	12960	12960	12960	0
434	20231110	122900	73365570	12960	12970	12970	12960	10
435	20231110	122800	73235890	12980	12980	12980	12980	0
436	20231110	122700	73235890	12980	12980	12980	12980	1
437	20231110	122600	73222910	12970	12970	12970	12970	0
438	20231110	122500	73222910	12970	12970	12970	12970	0
439	20231110	122400	73222910	12970	12970	12970	12970	0
440	20231110	122300	73222910	12970	12970	12970	12970	0
441	20231110	122200	73222910	12970	12970	12970	12970	0
442	20231110	122100	73222910	12970	12970	12970	12970	0
443	20231110	122000	73222910	12970	12970	12970	12970	0
444	20231110	121900	73222910	12970	12970	12970	12970	0
445	20231110	121800	73222910	12970	12970	12970	12970	0
446	20231110	121700	73222910	12970	12970	12970	12970	40
447	20231110	121600	72704110	12980	12980	12980	12980	0
448	20231110	121500	72704110	12980	12980	12980	12980	0
449	20231110	121400	72704110	12980	12980	12980	12980	0
450	20231110	121300	72704110	12980	12980	12980	12980	0
451	20231110	121200	72704110	12980	12980	12980	12980	0
452	20231110	121100	72704110	12980	12980	12980	12980	0
453	20231110	121000	72704110	12980	12980	12980	12980	0
454	20231110	120900	72704110	12980	12980	12980	12980	0
455	20231110	120800	72704110	12980	12980	12980	12980	0
456	20231110	120700	72704110	12980	12980	12980	12980	0
457	20231110	120600	72704110	12980	12980	12980	12980	0
458	20231110	120500	72704110	12980	12980	12980	12980	0
459	20231110	120400	72704110	12980	12980	12980	12980	0
460	20231110	120300	72704110	12980	12980	12980	12980	1
461	20231110	120200	72691130	12980	12980	12980	12980	0
462	20231110	120100	72691130	12980	12980	12980	12980	0
463	20231110	120000	72691130	12980	12980	12980	12980	0
464	20231110	115900	72691130	12980	12980	12980	12980	0
465	20231110	115800	72691130	12980	12980	12980	12980	1000
466	20231110	115700	59711130	12980	12980	12980	12980	0
467	20231110	115600	59711130	12980	12980	12980	12980	0
468	20231110	115500	59711130	12980	12980	12980	12980	0
469	20231110	115400	59711130	12980	12980	12980	12980	0
470	20231110	115300	59711130	12980	12980	12980	12980	0
471	20231110	115200	59711130	12980	12980	12980	12980	0
472	20231110	115100	59711130	12980	12980	12980	12980	0
473	20231110	115000	59711130	12980	12980	12980	12980	6
474	20231110	114900	59633250	12980	12980	12980	12980	0
475	20231110	114800	59633250	12980	12980	12980	12980	0
476	20231110	114700	59633250	12980	12980	12980	12980	0
477	20231110	114600	59633250	12980	12980	12980	12980	0
478	20231110	114500	59633250	12980	12980	12980	12980	0
479	20231110	114400	59633250	12980	12980	12980	12980	11
480	20231110	114300	59490470	12980	12980	12980	12980	0
481	20231110	114200	59490470	12980	12980	12980	12980	0
482	20231110	114100	59490470	12980	12980	12980	12980	0
483	20231110	114000	59490470	12980	12980	12980	12980	0
484	20231110	113900	59490470	12980	12980	12980	12980	0
485	20231110	113800	59490470	12980	12980	12980	12980	0
486	20231110	113700	59490470	12980	12980	12980	12980	0
487	20231110	113600	59490470	12980	12980	12980	12980	0
488	20231110	113500	59490470	12980	12980	12980	12980	0
489	20231110	113400	59490470	12980	12980	12980	12980	0
490	20231110	113300	59490470	12980	12980	12980	12980	200
491	20231110	113200	56894470	12980	12980	12980	12980	200
492	20231110	113100	54298470	12980	12980	12980	12980	5
493	20231110	113000	54233570	12970	12970	12970	12970	0
494	20231110	112900	54233570	12970	12970	12970	12970	0
495	20231110	112800	54233570	12970	12970	12970	12970	0
496	20231110	112700	54233570	12970	12970	12970	12970	0
497	20231110	112600	54233570	12970	12970	12970	12970	0
498	20231110	112500	54233570	12970	12970	12970	12970	0
499	20231110	112400	54233570	12970	12970	12970	12970	0
500	20231110	112300	54233570	12970	12970	12970	12970	1
501	20231110	112200	54220600	12960	12960	12960	12960	0
502	20231110	112100	54220600	12960	12960	12960	12960	0
503	20231110	112000	54220600	12960	12960	12960	12960	0
504	20231110	111900	54220600	12960	12960	12960	12960	0
505	20231110	111800	54220600	12960	12960	12960	12960	0
506	20231110	111700	54220600	12960	12960	12960	12960	0
507	20231110	111600	54220600	12960	12960	12960	12960	0
508	20231110	111500	54220600	12960	12960	12960	12960	0
509	20231110	111400	54220600	12960	12960	12960	12960	0
510	20231110	111300	54220600	12960	12960	12960	12960	0
511	20231110	111200	54220600	12960	12960	12960	12960	516
512	20231110	111100	47533240	12960	12960	12960	12960	0
513	20231110	111000	47533240	12960	12960	12960	12960	3
514	20231110	110900	47494360	12970	12970	12970	12970	0
515	20231110	110800	47494360	12970	12970	12970	12970	0
516	20231110	110700	47494360	12970	12970	12970	12970	0
517	20231110	110600	47494360	12970	12970	12970	12970	19
518	20231110	110500	47247930	12980	12980	12980	12980	0
519	20231110	110400	47247930	12980	12980	12980	12980	10
520	20231110	110300	47118130	12980	12980	12980	12980	1
521	20231110	110200	47105150	12970	12970	12970	12970	0
522	20231110	110100	47105150	12970	12970	12970	12970	0
523	20231110	110000	47105150	12970	12970	12970	12970	3
524	20231110	105900	47066240	12980	12980	12980	12980	0
525	20231110	105800	47066240	12980	12990	12990	12980	12
526	20231110	105700	46910470	12990	12990	12990	12990	3
527	20231110	105600	46871500	12990	12990	12990	12990	10
528	20231110	105500	46741600	12980	12980	12980	12980	1
529	20231110	105400	46728620	12980	12980	12980	12980	0
530	20231110	105300	46728620	12980	12980	12980	12980	0
531	20231110	105200	46728620	12980	12980	12980	12980	0
532	20231110	105100	46728620	12980	12980	12980	12980	1
533	20231110	105000	46715640	12990	12990	12990	12990	0
534	20231110	104900	46715640	12990	12990	12990	12990	0
535	20231110	104800	46715640	12990	12990	12990	12990	0
536	20231110	104700	46715640	12990	12990	12990	12990	0
537	20231110	104600	46715640	12990	12990	12990	12990	0
538	20231110	104500	46715640	12990	12990	12990	12990	0
539	20231110	104400	46715640	12990	12990	12990	12990	0
540	20231110	104300	46715640	12990	12990	12990	12990	1
541	20231110	104200	46702650	13000	13000	13000	13000	11
542	20231110	104100	46559650	13000	13000	13000	13000	0
543	20231110	104000	46559650	13000	13000	13000	13000	0
544	20231110	103900	46559650	13000	13000	13000	13000	0
545	20231110	103800	46559650	13000	13000	13000	13000	0
546	20231110	103700	46559650	13000	13000	13000	13000	0
547	20231110	103600	46559650	13000	13000	13000	13000	7
548	20231110	103500	46468650	13000	13000	13000	13000	1
549	20231110	103400	46455650	13000	13000	13000	13000	0
550	20231110	103300	46455650	13000	13000	13000	13000	0
551	20231110	103200	46455650	13000	13000	13000	13000	0
552	20231110	103100	46455650	13000	13000	13000	13000	0
553	20231110	103000	46455650	13000	13000	13000	13000	0
554	20231110	102900	46455650	13000	13000	13000	13000	0
555	20231110	102800	46455650	13000	13000	13000	13000	0
556	20231110	102700	46455650	13000	13000	13000	13000	10
557	20231110	102600	46325650	13000	13000	13000	13000	5
558	20231110	102500	46260650	13000	13000	13000	13000	10
559	20231110	102400	46130650	13000	13000	13000	13000	2
560	20231110	102300	46104650	13010	13010	13010	13010	0
561	20231110	102200	46104650	13010	13010	13010	13010	0
562	20231110	102100	46104650	13010	13010	13010	13010	0
563	20231110	102000	46104650	13010	13010	13010	13010	1
564	20231110	101900	46091640	12890	12960	12990	12890	2004
565	20231110	101800	20254750	12990	12990	12990	12990	0
566	20231110	101700	20254750	12990	12990	12990	12990	0
567	20231110	101600	20254750	12990	12990	12990	12990	1
568	20231110	101500	20241760	12910	12910	12910	12910	0
569	20231110	101400	20241760	12910	12910	12910	12910	0
570	20231110	101300	20241760	12910	12910	12910	12910	0
571	20231110	101200	20241760	12910	12910	12910	12910	0
572	20231110	101100	20241760	12910	12910	12910	12910	0
573	20231110	101000	20241760	12910	12910	12910	12910	0
574	20231110	100900	20241760	12910	12910	12910	12910	0
575	20231110	100800	20241760	12910	12910	12910	12910	0
576	20231110	100700	20241760	12910	12910	12910	12910	0
577	20231110	100600	20241760	12910	12910	12910	12910	0
578	20231110	100500	20241760	12910	12910	12910	12910	0
579	20231110	100400	20241760	12910	12910	12910	12910	0
580	20231110	100300	20241760	12910	12910	12910	12910	0
581	20231110	100200	20241760	12910	12910	12910	12910	0
582	20231110	100100	20241760	12910	12910	12910	12910	0
583	20231110	100000	20241760	12910	12910	12910	12910	0
584	20231110	095900	20241760	12910	12910	12910	12910	0
585	20231110	095800	20241760	12910	12910	12910	12910	0
586	20231110	095700	20241760	12910	12910	12910	12910	0
587	20231110	095600	20241760	12910	12920	12920	12910	50
588	20231110	095500	19596200	12910	12910	12910	12910	0
589	20231110	095400	19596200	12910	12910	12910	12910	0
590	20231110	095300	19596200	12910	12910	12910	12910	0
591	20231110	095200	19596200	12910	12910	12910	12910	0
592	20231110	095100	19596200	12910	12910	12910	12910	0
593	20231110	095000	19596200	12910	12910	12910	12910	0
594	20231110	094900	19596200	12910	12980	12980	12910	31
595	20231110	094800	19194600	13000	13000	13000	13000	0
596	20231110	094700	19194600	13000	13000	13000	13000	0
597	20231110	094600	19194600	13000	13000	13000	13000	2
598	20231110	094500	19168600	13000	13000	13000	13000	0
599	20231110	094400	19168600	13000	12990	13000	12990	515
600	20231110	094300	12473650	13000	13020	13020	13000	157
601	20231110	094200	10431850	13040	13040	13040	13040	0
602	20231110	094100	10431850	13040	13040	13040	13040	0
603	20231110	094000	10431850	13040	13040	13040	13040	0
604	20231110	093900	10431850	13040	13040	13040	13040	0
605	20231110	093800	10431850	13040	13040	13040	13040	3
606	20231110	093700	10392730	13040	13040	13040	13040	0
607	20231110	093600	10392730	13040	13040	13040	13040	1
608	20231110	093500	10379690	13020	13020	13020	13020	0
609	20231110	093400	10379690	13020	13020	13020	13020	1
610	20231110	093300	10366670	13020	13020	13020	13020	5
611	20231110	093200	10301570	13020	13020	13020	13020	24
612	20231110	093100	9989090	13030	13030	13030	13030	15
613	20231110	093000	9793640	13030	13030	13030	13030	0
614	20231110	092900	9793640	13030	13040	13040	13030	13
615	20231110	092800	9624220	13040	13050	13050	13040	67
616	20231110	092700	8749890	13050	13050	13050	13050	0
617	20231110	092600	8749890	13050	13050	13050	13050	0
618	20231110	092500	8749890	13050	13050	13050	13050	10
619	20231110	092400	8619390	13050	13050	13050	13050	0
620	20231110	092300	8619390	13050	13050	13050	13050	0
621	20231110	092200	8619390	13050	13080	13080	13050	20
622	20231110	092100	8358360	13090	13100	13100	13090	132
623	20231110	092000	6630470	13090	13090	13090	13090	0
624	20231110	091900	6630470	13090	13090	13090	13090	0
625	20231110	091800	6630470	13090	13090	13090	13090	0
626	20231110	091700	6630470	13090	13090	13090	13090	0
627	20231110	091600	6630470	13090	13090	13090	13090	0
628	20231110	091500	6630470	13090	13090	13090	13090	0
629	20231110	091400	6630470	13090	13090	13090	13090	0
630	20231110	091300	6630470	13090	13100	13100	13090	10
631	20231110	091200	6499540	13100	13100	13100	13100	10
632	20231110	091100	6368540	13140	13140	13140	13140	15
633	20231110	091000	6171440	13140	13140	13140	13140	0
634	20231110	090900	6171440	13140	13140	13140	13140	0
635	20231110	090800	6171440	13140	13140	13140	13140	0
636	20231110	090700	6171440	13140	13140	13140	13140	11
637	20231110	090600	6026900	13140	13150	13150	13140	6
638	20231110	090500	5948050	13150	13150	13150	13150	10
639	20231110	090400	5816550	13140	13140	13140	13140	8
640	20231110	090300	5711430	13160	13160	13160	13160	13
641	20231110	090200	5540350	13150	13170	13170	13150	407
642	20231110	090100	184240	13160	13160	13160	13160	0
643	20231110	090000	184240	13160	13160	13160	13160	14