KissMeData/018120/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	190200	20952680	15850	15850	15850	15850	91
3	20231110	190100	20952680	15850	15850	15850	15850	0
4	20231110	190000	20952680	15850	15850	15850	15850	0
5	20231110	185900	20952680	15850	15850	15850	15850	0
6	20231110	185800	20952680	15850	15850	15850	15850	0
7	20231110	185700	20952680	15850	15850	15850	15850	0
8	20231110	185600	20952680	15850	15850	15850	15850	0
9	20231110	185500	20952680	15850	15850	15850	15850	0
10	20231110	185400	20952680	15850	15850	15850	15850	0
11	20231110	185300	20952680	15850	15850	15850	15850	0
12	20231110	185200	20952680	15850	15850	15850	15850	0
13	20231110	185100	20952680	15850	15850	15850	15850	0
14	20231110	185000	20952680	15850	15850	15850	15850	0
15	20231110	184900	20952680	15850	15850	15850	15850	0
16	20231110	184800	20952680	15850	15850	15850	15850	0
17	20231110	184700	20952680	15850	15850	15850	15850	0
18	20231110	184600	20952680	15850	15850	15850	15850	0
19	20231110	184500	20952680	15850	15850	15850	15850	0
20	20231110	184400	20952680	15850	15850	15850	15850	0
21	20231110	184300	20952680	15850	15850	15850	15850	0
22	20231110	184200	20952680	15850	15850	15850	15850	0
23	20231110	184100	20952680	15850	15850	15850	15850	0
24	20231110	184000	20952680	15850	15850	15850	15850	0
25	20231110	183900	20952680	15850	15850	15850	15850	0
26	20231110	183800	20952680	15850	15850	15850	15850	0
27	20231110	183700	20952680	15850	15850	15850	15850	0
28	20231110	183600	20952680	15850	15850	15850	15850	0
29	20231110	183500	20952680	15850	15850	15850	15850	0
30	20231110	183400	20952680	15850	15850	15850	15850	0
31	20231110	183300	20952680	15850	15850	15850	15850	0
32	20231110	183200	20952680	15850	15850	15850	15850	91
33	20231110	183100	20952680	15850	15850	15850	15850	0
34	20231110	183000	20952680	15850	15850	15850	15850	0
35	20231110	182900	20952680	15850	15850	15850	15850	0
36	20231110	182800	20952680	15850	15850	15850	15850	0
37	20231110	182700	20952680	15850	15850	15850	15850	0
38	20231110	182600	20952680	15850	15850	15850	15850	0
39	20231110	182500	20952680	15850	15850	15850	15850	0
40	20231110	182400	20952680	15850	15850	15850	15850	0
41	20231110	182300	20952680	15850	15850	15850	15850	0
42	20231110	182200	20952680	15850	15850	15850	15850	0
43	20231110	182100	20952680	15850	15850	15850	15850	0
44	20231110	182000	20952680	15850	15850	15850	15850	0
45	20231110	181900	20952680	15850	15850	15850	15850	0
46	20231110	181800	20952680	15850	15850	15850	15850	0
47	20231110	181700	20952680	15850	15850	15850	15850	0
48	20231110	181600	20952680	15850	15850	15850	15850	0
49	20231110	181500	20952680	15850	15850	15850	15850	0
50	20231110	181400	20952680	15850	15850	15850	15850	0
51	20231110	181300	20952680	15850	15850	15850	15850	0
52	20231110	181200	20952680	15850	15850	15850	15850	0
53	20231110	181100	20952680	15850	15850	15850	15850	0
54	20231110	181000	20952680	15850	15850	15850	15850	0
55	20231110	180900	20952680	15850	15850	15850	15850	0
56	20231110	180800	20952680	15850	15850	15850	15850	0
57	20231110	180700	20952680	15850	15850	15850	15850	0
58	20231110	180600	20952680	15850	15850	15850	15850	0
59	20231110	180500	20952680	15850	15850	15850	15850	0
60	20231110	180400	20952680	15850	15850	15850	15850	0
61	20231110	180300	20952680	15850	15850	15850	15850	0
62	20231110	180200	20952680	15850	15850	15850	15850	91
63	20231110	180100	20952680	15850	15850	15850	15850	0
64	20231110	180000	20952680	15850	15850	15850	15850	0
65	20231110	175900	20952680	15850	15850	15850	15850	0
66	20231110	175800	20952680	15850	15850	15850	15850	0
67	20231110	175700	20952680	15850	15850	15850	15850	0
68	20231110	175600	20952680	15850	15850	15850	15850	0
69	20231110	175500	20952680	15850	15850	15850	15850	0
70	20231110	175400	20952680	15850	15850	15850	15850	0
71	20231110	175300	20952680	15850	15850	15850	15850	0
72	20231110	175200	20952680	15850	15850	15850	15850	0
73	20231110	175100	20952680	15850	15850	15850	15850	0
74	20231110	175000	20952680	15850	15850	15850	15850	0
75	20231110	174900	20952680	15850	15850	15850	15850	0
76	20231110	174800	20952680	15850	15850	15850	15850	0
77	20231110	174700	20952680	15850	15850	15850	15850	0
78	20231110	174600	20952680	15850	15850	15850	15850	0
79	20231110	174500	20952680	15850	15850	15850	15850	0
80	20231110	174400	20952680	15850	15850	15850	15850	0
81	20231110	174300	20952680	15850	15850	15850	15850	0
82	20231110	174200	20952680	15850	15850	15850	15850	0
83	20231110	174100	20952680	15850	15850	15850	15850	0
84	20231110	174000	20952680	15850	15850	15850	15850	0
85	20231110	173900	20952680	15850	15850	15850	15850	0
86	20231110	173800	20952680	15850	15850	15850	15850	0
87	20231110	173700	20952680	15850	15850	15850	15850	0
88	20231110	173600	20952680	15850	15850	15850	15850	0
89	20231110	173500	20952680	15850	15850	15850	15850	0
90	20231110	173400	20952680	15850	15850	15850	15850	0
91	20231110	173300	20952680	15850	15850	15850	15850	0
92	20231110	173200	20952680	15850	15850	15850	15850	91
93	20231110	173100	20952680	15850	15850	15850	15850	0
94	20231110	173000	20952680	15850	15850	15850	15850	0
95	20231110	172900	20952680	15850	15850	15850	15850	0
96	20231110	172800	20952680	15850	15850	15850	15850	0
97	20231110	172700	20952680	15850	15850	15850	15850	0
98	20231110	172600	20952680	15850	15850	15850	15850	0
99	20231110	172500	20952680	15850	15850	15850	15850	0
100	20231110	172400	20952680	15850	15850	15850	15850	0
101	20231110	172300	20952680	15850	15850	15850	15850	0
102	20231110	172200	20952680	15850	15850	15850	15850	0
103	20231110	172100	20952680	15850	15850	15850	15850	0
104	20231110	172000	20952680	15850	15850	15850	15850	0
105	20231110	171900	20952680	15850	15850	15850	15850	0
106	20231110	171800	20952680	15850	15850	15850	15850	0
107	20231110	171700	20952680	15850	15850	15850	15850	0
108	20231110	171600	20952680	15850	15850	15850	15850	0
109	20231110	171500	20952680	15850	15850	15850	15850	0
110	20231110	171400	20952680	15850	15850	15850	15850	0
111	20231110	171300	20952680	15850	15850	15850	15850	0
112	20231110	171200	20952680	15850	15850	15850	15850	0
113	20231110	171100	20952680	15850	15850	15850	15850	0
114	20231110	171000	20952680	15850	15850	15850	15850	0
115	20231110	170900	20952680	15850	15850	15850	15850	0
116	20231110	170800	20952680	15850	15850	15850	15850	0
117	20231110	170700	20952680	15850	15850	15850	15850	0
118	20231110	170600	20952680	15850	15850	15850	15850	0
119	20231110	170500	20952680	15850	15850	15850	15850	0
120	20231110	170400	20952680	15850	15850	15850	15850	0
121	20231110	170300	20952680	15850	15850	15850	15850	0
122	20231110	170200	20952680	15850	15850	15850	15850	91
123	20231110	170100	20952680	15850	15850	15850	15850	0
124	20231110	170000	20952680	15850	15850	15850	15850	0
125	20231110	165900	20952680	15850	15850	15850	15850	0
126	20231110	165800	20952680	15850	15850	15850	15850	0
127	20231110	165700	20952680	15850	15850	15850	15850	0
128	20231110	165600	20952680	15850	15850	15850	15850	0
129	20231110	165500	20952680	15850	15850	15850	15850	0
130	20231110	165400	20952680	15850	15850	15850	15850	0
131	20231110	165300	20952680	15850	15850	15850	15850	0
132	20231110	165200	20952680	15850	15850	15850	15850	0
133	20231110	165100	20952680	15850	15850	15850	15850	0
134	20231110	165000	20952680	15850	15850	15850	15850	0
135	20231110	164900	20952680	15850	15850	15850	15850	0
136	20231110	164800	20952680	15850	15850	15850	15850	0
137	20231110	164700	20952680	15850	15850	15850	15850	0
138	20231110	164600	20952680	15850	15850	15850	15850	0
139	20231110	164500	20952680	15850	15850	15850	15850	0
140	20231110	164400	20952680	15850	15850	15850	15850	0
141	20231110	164300	20952680	15850	15850	15850	15850	0
142	20231110	164200	20952680	15850	15850	15850	15850	0
143	20231110	164100	20952680	15850	15850	15850	15850	0
144	20231110	164000	20952680	15850	15850	15850	15850	0
145	20231110	163900	20952680	15850	15850	15850	15850	0
146	20231110	163800	20952680	15850	15850	15850	15850	0
147	20231110	163700	20952680	15850	15850	15850	15850	0
148	20231110	163600	20952680	15850	15850	15850	15850	0
149	20231110	163500	20952680	15850	15850	15850	15850	0
150	20231110	163400	20952680	15850	15850	15850	15850	0
151	20231110	163300	20952680	15850	15850	15850	15850	0
152	20231110	163200	20952680	15850	15850	15850	15850	91
153	20231110	163100	20952680	15850	15850	15850	15850	0
154	20231110	163000	20952680	15850	15850	15850	15850	0
155	20231110	162900	20952680	15850	15850	15850	15850	0
156	20231110	162800	20952680	15850	15850	15850	15850	0
157	20231110	162700	20952680	15850	15850	15850	15850	0
158	20231110	162600	20952680	15850	15850	15850	15850	0
159	20231110	162500	20952680	15850	15850	15850	15850	0
160	20231110	162400	20952680	15850	15850	15850	15850	0
161	20231110	162300	20952680	15850	15850	15850	15850	0
162	20231110	162200	20952680	15850	15850	15850	15850	0
163	20231110	162100	20952680	15850	15850	15850	15850	0
164	20231110	162000	20952680	15850	15850	15850	15850	0
165	20231110	161900	20952680	15850	15850	15850	15850	0
166	20231110	161800	20952680	15850	15850	15850	15850	0
167	20231110	161700	20952680	15850	15850	15850	15850	0
168	20231110	161600	20952680	15850	15850	15850	15850	0
169	20231110	161500	20952680	15850	15850	15850	15850	0
170	20231110	161400	20952680	15850	15850	15850	15850	0
171	20231110	161300	20952680	15850	15850	15850	15850	0
172	20231110	161200	20952680	15850	15850	15850	15850	0
173	20231110	161100	20952680	15850	15850	15850	15850	0
174	20231110	161000	20952680	15850	15850	15850	15850	0
175	20231110	160900	20952680	15850	15850	15850	15850	0
176	20231110	160800	20952680	15850	15850	15850	15850	0
177	20231110	160700	20952680	15850	15850	15850	15850	0
178	20231110	160600	20952680	15850	15850	15850	15850	0
179	20231110	160500	20952680	15850	15850	15850	15850	0
180	20231110	160400	20952680	15850	15850	15850	15850	0
181	20231110	160300	20952680	15850	15850	15850	15850	0
182	20231110	160200	20952680	15850	15850	15850	15850	91
183	20231110	160100	20952680	15850	15850	15850	15850	0
184	20231110	160000	20952680	15850	15850	15850	15850	0
185	20231110	155900	20952680	15850	15850	15850	15850	0
186	20231110	155800	20952680	15850	15850	15850	15850	0
187	20231110	155700	20952680	15850	15850	15850	15850	0
188	20231110	155600	20952680	15850	15850	15850	15850	0
189	20231110	155500	20952680	15850	15850	15850	15850	0
190	20231110	155400	20952680	15850	15850	15850	15850	0
191	20231110	155300	20952680	15850	15850	15850	15850	0
192	20231110	155200	20952680	15850	15850	15850	15850	0
193	20231110	155100	20952680	15850	15850	15850	15850	0
194	20231110	155000	20952680	15850	15850	15850	15850	0
195	20231110	154900	20952680	15850	15850	15850	15850	0
196	20231110	154800	20952680	15850	15850	15850	15850	0
197	20231110	154700	20952680	15850	15850	15850	15850	0
198	20231110	154600	20952680	15850	15850	15850	15850	0
199	20231110	154500	20952680	15850	15850	15850	15850	0
200	20231110	154400	20952680	15850	15850	15850	15850	0
201	20231110	154300	20952680	15850	15850	15850	15850	0
202	20231110	154200	20952680	15850	15850	15850	15850	0
203	20231110	154100	20952680	15850	15850	15850	15850	0
204	20231110	154000	20952680	15850	15850	15850	15850	0
205	20231110	153900	20952680	15850	15850	15850	15850	0
206	20231110	153800	20952680	15850	15850	15850	15850	0
207	20231110	153700	20952680	15850	15850	15850	15850	0
208	20231110	153600	20952680	15850	15850	15850	15850	0
209	20231110	153500	20952680	15850	15850	15850	15850	0
210	20231110	153400	20952680	15850	15850	15850	15850	0
211	20231110	153300	20952680	15850	15850	15850	15850	0
212	20231110	153200	20952680	15850	15850	15850	15850	91
213	20231110	153100	20952680	15850	15850	15850	15850	0
214	20231110	153000	20952680	15850	15850	15850	15850	91
215	20231110	152900	19510330	15900	15900	15900	15900	0
216	20231110	152800	19510330	15900	15900	15900	15900	0
217	20231110	152700	19510330	15900	15900	15900	15900	0
218	20231110	152600	19510330	15900	15900	15900	15900	0
219	20231110	152500	19510330	15900	15900	15900	15900	0
220	20231110	152400	19510330	15900	15900	15900	15900	0
221	20231110	152300	19510330	15900	15900	15900	15900	0
222	20231110	152200	19510330	15900	15900	15900	15900	0
223	20231110	152100	19510330	15900	15900	15900	15900	0
224	20231110	152000	19510330	15900	15900	15900	15900	0
225	20231110	151900	19510330	15900	15900	15900	15900	0
226	20231110	151800	19510330	15900	15900	15900	15900	0
227	20231110	151700	19510330	15900	15900	15900	15900	0
228	20231110	151600	19510330	15900	15900	15900	15900	0
229	20231110	151500	19510330	15900	15900	15900	15900	0
230	20231110	151400	19510330	15900	15900	15900	15900	0
231	20231110	151300	19510330	15900	15900	15900	15900	0
232	20231110	151200	19510330	15900	15900	15900	15900	0
233	20231110	151100	19510330	15900	15900	15900	15900	0
234	20231110	151000	19510330	15900	15900	15900	15900	0
235	20231110	150900	19510330	15900	15900	15900	15900	0
236	20231110	150800	19510330	15900	15900	15900	15900	0
237	20231110	150700	19510330	15900	15900	15900	15900	25
238	20231110	150600	19112830	15900	15900	15900	15900	0
239	20231110	150500	19112830	15900	15900	15900	15900	0
240	20231110	150400	19112830	15900	15900	15900	15900	10
241	20231110	150300	18953830	15900	15900	15900	15900	0
242	20231110	150200	18953830	15900	15900	15900	15900	0
243	20231110	150100	18953830	15900	15900	15900	15900	0
244	20231110	150000	18953830	15900	15900	15900	15900	0
245	20231110	145900	18953830	15900	15900	15900	15900	0
246	20231110	145800	18953830	15900	15900	15900	15900	0
247	20231110	145700	18953830	15900	15900	15900	15900	0
248	20231110	145600	18953830	15900	15900	15900	15900	0
249	20231110	145500	18953830	15900	15900	15900	15900	0
250	20231110	145400	18953830	15900	15900	15900	15900	0
251	20231110	145300	18953830	15900	15900	15900	15900	0
252	20231110	145200	18953830	15900	15900	15900	15900	0
253	20231110	145100	18953830	15900	15900	15900	15900	0
254	20231110	145000	18953830	15900	15900	15900	15900	0
255	20231110	144900	18953830	15900	15900	15900	15900	0
256	20231110	144800	18953830	15900	15900	15900	15900	0
257	20231110	144700	18953830	15900	15900	15900	15900	0
258	20231110	144600	18953830	15900	15900	15900	15900	0
259	20231110	144500	18953830	15900	15900	15900	15900	0
260	20231110	144400	18953830	15900	15900	15900	15900	0
261	20231110	144300	18953830	15900	15900	15900	15900	0
262	20231110	144200	18953830	15900	15900	15900	15900	0
263	20231110	144100	18953830	15900	15900	15900	15900	0
264	20231110	144000	18953830	15900	15900	15900	15900	0
265	20231110	143900	18953830	15900	15900	15900	15900	0
266	20231110	143800	18953830	15900	15900	15900	15900	0
267	20231110	143700	18953830	15900	15900	15900	15900	0
268	20231110	143600	18953830	15900	15900	15900	15900	0
269	20231110	143500	18953830	15900	15900	15900	15900	0
270	20231110	143400	18953830	15900	15900	15900	15900	0
271	20231110	143300	18953830	15900	15900	15900	15900	0
272	20231110	143200	18953830	15900	15900	15900	15900	0
273	20231110	143100	18953830	15900	15900	15900	15900	0
274	20231110	143000	18953830	15900	15900	15900	15900	0
275	20231110	142900	18953830	15900	15900	15900	15900	0
276	20231110	142800	18953830	15900	15900	15900	15900	0
277	20231110	142700	18953830	15900	15900	15900	15900	0
278	20231110	142600	18953830	15900	15900	15900	15900	0
279	20231110	142500	18953830	15900	15900	15900	15900	0
280	20231110	142400	18953830	15900	15900	15900	15900	0
281	20231110	142300	18953830	15900	15900	15900	15900	0
282	20231110	142200	18953830	15900	15900	15900	15900	0
283	20231110	142100	18953830	15900	15900	15900	15900	0
284	20231110	142000	18953830	15900	15900	15900	15900	0
285	20231110	141900	18953830	15900	15900	15900	15900	0
286	20231110	141800	18953830	15900	15900	15900	15900	0
287	20231110	141700	18953830	15900	15900	15900	15900	0
288	20231110	141600	18953830	15900	15900	15900	15900	0
289	20231110	141500	18953830	15900	15900	15900	15900	0
290	20231110	141400	18953830	15900	15900	15900	15900	0
291	20231110	141300	18953830	15900	15900	15900	15900	0
292	20231110	141200	18953830	15900	15900	15900	15900	0
293	20231110	141100	18953830	15900	15900	15900	15900	0
294	20231110	141000	18953830	15900	15900	15900	15900	0
295	20231110	140900	18953830	15900	15900	15900	15900	0
296	20231110	140800	18953830	15900	15900	15900	15900	0
297	20231110	140700	18953830	15900	15900	15900	15900	0
298	20231110	140600	18953830	15900	15900	15900	15900	0
299	20231110	140500	18953830	15900	15900	15900	15900	0
300	20231110	140400	18953830	15900	15900	15900	15900	0
301	20231110	140300	18953830	15900	15900	15900	15900	0
302	20231110	140200	18953830	15900	15900	15900	15900	0
303	20231110	140100	18953830	15900	15900	15900	15900	0
304	20231110	140000	18953830	15900	15900	15900	15900	0
305	20231110	135900	18953830	15900	15900	15900	15900	0
306	20231110	135800	18953830	15900	15900	15900	15900	0
307	20231110	135700	18953830	15900	15900	15900	15900	0
308	20231110	135600	18953830	15900	15900	15900	15900	0
309	20231110	135500	18953830	15900	15900	15900	15900	0
310	20231110	135400	18953830	15900	15900	15900	15900	0
311	20231110	135300	18953830	15900	15900	15900	15900	0
312	20231110	135200	18953830	15900	15900	15900	15900	0
313	20231110	135100	18953830	15900	15900	15900	15900	0
314	20231110	135000	18953830	15900	15900	15900	15900	0
315	20231110	134900	18953830	15900	15900	15900	15900	0
316	20231110	134800	18953830	15900	15900	15900	15900	0
317	20231110	134700	18953830	15900	15900	15900	15900	0
318	20231110	134600	18953830	15900	15900	15900	15900	0
319	20231110	134500	18953830	15900	15900	15900	15900	0
320	20231110	134400	18953830	15900	15900	15900	15900	0
321	20231110	134300	18953830	15900	15940	15940	15900	3
322	20231110	134200	18906070	15950	15950	15950	15950	0
323	20231110	134100	18906070	15950	15910	15950	15910	41
324	20231110	134000	18253370	15910	15910	15910	15910	0
325	20231110	133900	18253370	15910	15910	15910	15910	0
326	20231110	133800	18253370	15910	15910	15910	15910	0
327	20231110	133700	18253370	15910	15910	15910	15910	0
328	20231110	133600	18253370	15910	15910	15910	15910	0
329	20231110	133500	18253370	15910	15910	15910	15910	0
330	20231110	133400	18253370	15910	15910	15910	15910	0
331	20231110	133300	18253370	15910	15910	15910	15910	0
332	20231110	133200	18253370	15910	15910	15910	15910	0
333	20231110	133100	18253370	15910	15910	15910	15910	0
334	20231110	133000	18253370	15910	15910	15910	15910	0
335	20231110	132900	18253370	15910	15910	15910	15910	0
336	20231110	132800	18253370	15910	15910	15910	15910	0
337	20231110	132700	18253370	15910	15910	15910	15910	0
338	20231110	132600	18253370	15910	15910	15910	15910	0
339	20231110	132500	18253370	15910	15910	15910	15910	0
340	20231110	132400	18253370	15910	15910	15910	15910	0
341	20231110	132300	18253370	15910	15910	15910	15910	0
342	20231110	132200	18253370	15910	15910	15910	15910	0
343	20231110	132100	18253370	15910	15910	15910	15910	0
344	20231110	132000	18253370	15910	15910	15910	15910	0
345	20231110	131900	18253370	15910	15910	15910	15910	0
346	20231110	131800	18253370	15910	15910	15910	15910	0
347	20231110	131700	18253370	15910	15910	15910	15910	0
348	20231110	131600	18253370	15910	15910	15910	15910	0
349	20231110	131500	18253370	15910	15910	15910	15910	0
350	20231110	131400	18253370	15910	15910	15910	15910	0
351	20231110	131300	18253370	15910	15910	15910	15910	0
352	20231110	131200	18253370	15910	15910	15910	15910	0
353	20231110	131100	18253370	15910	15910	15910	15910	0
354	20231110	131000	18253370	15910	15910	15910	15910	0
355	20231110	130900	18253370	15910	15910	15910	15910	0
356	20231110	130800	18253370	15910	15990	15990	15910	172
357	20231110	130700	15504850	15990	15990	15990	15990	0
358	20231110	130600	15504850	15990	15990	15990	15990	0
359	20231110	130500	15504850	15990	15990	15990	15990	0
360	20231110	130400	15504850	15990	15990	15990	15990	0
361	20231110	130300	15504850	15990	15990	15990	15990	0
362	20231110	130200	15504850	15990	15990	15990	15990	0
363	20231110	130100	15504850	15990	15990	15990	15990	0
364	20231110	130000	15504850	15990	15990	15990	15990	0
365	20231110	125900	15504850	15990	15990	15990	15990	0
366	20231110	125800	15504850	15990	15990	15990	15990	0
367	20231110	125700	15504850	15990	15990	15990	15990	0
368	20231110	125600	15504850	15990	15990	15990	15990	0
369	20231110	125500	15504850	15990	15990	15990	15990	0
370	20231110	125400	15504850	15990	15990	15990	15990	0
371	20231110	125300	15504850	15990	15990	15990	15990	0
372	20231110	125200	15504850	15990	15990	15990	15990	0
373	20231110	125100	15504850	15990	15990	15990	15990	0
374	20231110	125000	15504850	15990	15990	15990	15990	0
375	20231110	124900	15504850	15990	15990	15990	15990	0
376	20231110	124800	15504850	15990	15990	15990	15990	0
377	20231110	124700	15504850	15990	15990	15990	15990	0
378	20231110	124600	15504850	15990	15990	15990	15990	0
379	20231110	124500	15504850	15990	15990	15990	15990	0
380	20231110	124400	15504850	15990	15990	15990	15990	0
381	20231110	124300	15504850	15990	15990	15990	15990	0
382	20231110	124200	15504850	15990	15990	15990	15990	0
383	20231110	124100	15504850	15990	15990	15990	15990	0
384	20231110	124000	15504850	15990	15990	15990	15990	0
385	20231110	123900	15504850	15990	15990	15990	15990	0
386	20231110	123800	15504850	15990	15990	15990	15990	0
387	20231110	123700	15504850	15990	15990	15990	15990	0
388	20231110	123600	15504850	15990	15990	15990	15990	0
389	20231110	123500	15504850	15990	15990	15990	15990	0
390	20231110	123400	15504850	15990	15990	15990	15990	0
391	20231110	123300	15504850	15990	15990	15990	15990	1
392	20231110	123200	15488860	16000	16000	16000	16000	0
393	20231110	123100	15488860	16000	16000	16000	16000	0
394	20231110	123000	15488860	16000	16000	16000	16000	0
395	20231110	122900	15488860	16000	16000	16000	16000	0
396	20231110	122800	15488860	16000	16000	16000	16000	0
397	20231110	122700	15488860	16000	16000	16000	16000	0
398	20231110	122600	15488860	16000	16000	16000	16000	0
399	20231110	122500	15488860	16000	16000	16000	16000	0
400	20231110	122400	15488860	16000	16000	16000	16000	0
401	20231110	122300	15488860	16000	16000	16000	16000	0
402	20231110	122200	15488860	16000	16000	16000	16000	0
403	20231110	122100	15488860	16000	16000	16000	16000	0
404	20231110	122000	15488860	16000	16000	16000	16000	0
405	20231110	121900	15488860	16000	16000	16000	16000	0
406	20231110	121800	15488860	16000	16000	16000	16000	0
407	20231110	121700	15488860	16000	16000	16000	16000	0
408	20231110	121600	15488860	16000	16000	16000	16000	0
409	20231110	121500	15488860	16000	16000	16000	16000	0
410	20231110	121400	15488860	16000	16000	16000	16000	0
411	20231110	121300	15488860	16000	16000	16000	16000	0
412	20231110	121200	15488860	16000	16000	16000	16000	0
413	20231110	121100	15488860	16000	16000	16000	16000	0
414	20231110	121000	15488860	16000	16000	16000	16000	0
415	20231110	120900	15488860	16000	16000	16000	16000	0
416	20231110	120800	15488860	16000	16000	16000	16000	0
417	20231110	120700	15488860	16000	16000	16000	16000	0
418	20231110	120600	15488860	16000	16000	16000	16000	0
419	20231110	120500	15488860	16000	15980	16000	15980	40
420	20231110	120400	14849420	16000	16000	16000	16000	0
421	20231110	120300	14849420	16000	16000	16000	16000	0
422	20231110	120200	14849420	16000	16000	16000	16000	0
423	20231110	120100	14849420	16000	16000	16000	16000	0
424	20231110	120000	14849420	16000	16000	16000	16000	0
425	20231110	115900	14849420	16000	16000	16000	16000	0
426	20231110	115800	14849420	16000	16000	16000	16000	0
427	20231110	115700	14849420	16000	16000	16000	16000	0
428	20231110	115600	14849420	16000	16000	16000	16000	0
429	20231110	115500	14849420	16000	16000	16000	16000	0
430	20231110	115400	14849420	16000	16000	16000	16000	0
431	20231110	115300	14849420	16000	16000	16000	16000	0
432	20231110	115200	14849420	16000	16000	16000	16000	0
433	20231110	115100	14849420	16000	16000	16000	16000	0
434	20231110	115000	14849420	16000	16000	16000	16000	0
435	20231110	114900	14849420	16000	16000	16000	16000	10
436	20231110	114800	14689420	16000	16000	16000	16000	0
437	20231110	114700	14689420	16000	16000	16000	16000	0
438	20231110	114600	14689420	16000	16000	16000	16000	1
439	20231110	114500	14673420	16000	16000	16000	16000	0
440	20231110	114400	14673420	16000	16000	16000	16000	0
441	20231110	114300	14673420	16000	16000	16000	16000	0
442	20231110	114200	14673420	16000	16000	16000	16000	0
443	20231110	114100	14673420	16000	16000	16000	16000	0
444	20231110	114000	14673420	16000	16000	16000	16000	0
445	20231110	113900	14673420	16000	16000	16000	16000	0
446	20231110	113800	14673420	16000	16000	16000	16000	0
447	20231110	113700	14673420	16000	16000	16000	16000	2
448	20231110	113600	14641420	15990	15990	15990	15990	0
449	20231110	113500	14641420	15990	15990	15990	15990	0
450	20231110	113400	14641420	15990	15990	15990	15990	0
451	20231110	113300	14641420	15990	15990	15990	15990	0
452	20231110	113200	14641420	15990	15990	15990	15990	0
453	20231110	113100	14641420	15990	15990	15990	15990	0
454	20231110	113000	14641420	15990	15990	15990	15990	1
455	20231110	112900	14625430	15990	15990	15990	15990	0
456	20231110	112800	14625430	15990	15990	15990	15990	0
457	20231110	112700	14625430	15990	15990	15990	15990	1
458	20231110	112600	14609440	16000	16000	16000	16000	0
459	20231110	112500	14609440	16000	16000	16000	16000	0
460	20231110	112400	14609440	16000	16000	16000	16000	0
461	20231110	112300	14609440	16000	16000	16000	16000	0
462	20231110	112200	14609440	16000	16000	16000	16000	0
463	20231110	112100	14609440	16000	16000	16000	16000	0
464	20231110	112000	14609440	16000	16000	16000	16000	0
465	20231110	111900	14609440	16000	16000	16000	15990	32
466	20231110	111800	14097450	15910	15910	15910	15910	0
467	20231110	111700	14097450	15910	15910	15910	15910	8
468	20231110	111600	13970170	15910	15910	15910	15910	0
469	20231110	111500	13970170	15910	15910	15910	15910	0
470	20231110	111400	13970170	15910	15910	15910	15910	0
471	20231110	111300	13970170	15910	15910	15910	15910	2
472	20231110	111200	13938350	15910	15910	15910	15910	0
473	20231110	111100	13938350	15910	15910	15910	15910	0
474	20231110	111000	13938350	15910	15910	15910	15910	0
475	20231110	110900	13938350	15910	15910	15910	15910	0
476	20231110	110800	13938350	15910	15910	15910	15910	0
477	20231110	110700	13938350	15910	15910	15910	15910	0
478	20231110	110600	13938350	15910	15910	15910	15910	0
479	20231110	110500	13938350	15910	15910	15910	15910	0
480	20231110	110400	13938350	15910	15910	15910	15910	0
481	20231110	110300	13938350	15910	15910	15910	15910	0
482	20231110	110200	13938350	15910	15910	15910	15910	0
483	20231110	110100	13938350	15910	15910	15910	15910	0
484	20231110	110000	13938350	15910	15910	15910	15910	0
485	20231110	105900	13938350	15910	15910	15910	15910	0
486	20231110	105800	13938350	15910	15910	15910	15910	0
487	20231110	105700	13938350	15910	15910	15910	15910	0
488	20231110	105600	13938350	15910	15910	15910	15910	0
489	20231110	105500	13938350	15910	15910	15910	15910	0
490	20231110	105400	13938350	15910	15910	15910	15910	0
491	20231110	105300	13938350	15910	15910	15910	15910	0
492	20231110	105200	13938350	15910	15910	15910	15910	5
493	20231110	105100	13858800	15920	15920	15920	15920	0
494	20231110	105000	13858800	15920	15920	15920	15920	0
495	20231110	104900	13858800	15920	15890	15920	15890	650
496	20231110	104800	3521330	15830	15830	15830	15830	0
497	20231110	104700	3521330	15830	15830	15830	15830	0
498	20231110	104600	3521330	15830	15830	15830	15830	0
499	20231110	104500	3521330	15830	15860	15860	15830	143
500	20231110	104400	1253910	15860	15860	15860	15860	0
501	20231110	104300	1253910	15860	15860	15860	15860	0
502	20231110	104200	1253910	15860	15860	15860	15860	0
503	20231110	104100	1253910	15860	15860	15860	15860	0
504	20231110	104000	1253910	15860	15860	15860	15860	0
505	20231110	103900	1253910	15860	15860	15860	15860	0
506	20231110	103800	1253910	15860	15860	15860	15860	0
507	20231110	103700	1253910	15860	15860	15860	15860	0
508	20231110	103600	1253910	15860	15860	15860	15860	0
509	20231110	103500	1253910	15860	15860	15860	15860	0
510	20231110	103400	1253910	15860	15860	15860	15860	0
511	20231110	103300	1253910	15860	15860	15860	15860	0
512	20231110	103200	1253910	15860	15860	15860	15860	0
513	20231110	103100	1253910	15860	15860	15860	15860	0
514	20231110	103000	1253910	15860	15860	15860	15860	0
515	20231110	102900	1253910	15860	15860	15860	15860	0
516	20231110	102800	1253910	15860	15860	15860	15860	0
517	20231110	102700	1253910	15860	15870	15870	15860	20
518	20231110	102600	936650	15860	15860	15860	15860	0
519	20231110	102500	936650	15860	15860	15860	15860	0
520	20231110	102400	936650	15860	15860	15860	15860	0
521	20231110	102300	936650	15860	15860	15860	15860	0
522	20231110	102200	936650	15860	15860	15860	15860	0
523	20231110	102100	936650	15860	15860	15860	15860	0
524	20231110	102000	936650	15860	15860	15860	15860	0
525	20231110	101900	936650	15860	15860	15860	15860	0
526	20231110	101800	936650	15860	15860	15860	15860	0
527	20231110	101700	936650	15860	15860	15860	15860	0
528	20231110	101600	936650	15860	15860	15860	15860	0
529	20231110	101500	936650	15860	15860	15860	15860	0
530	20231110	101400	936650	15860	15860	15860	15860	0
531	20231110	101300	936650	15860	15860	15860	15860	0
532	20231110	101200	936650	15860	15860	15860	15860	0
533	20231110	101100	936650	15860	15860	15860	15860	0
534	20231110	101000	936650	15860	15860	15860	15860	0
535	20231110	100900	936650	15860	15860	15860	15860	0
536	20231110	100800	936650	15860	15860	15860	15860	0
537	20231110	100700	936650	15860	15860	15860	15860	0
538	20231110	100600	936650	15860	15870	15870	15860	30
539	20231110	100500	460800	15860	15860	15860	15860	0
540	20231110	100400	460800	15860	15860	15860	15860	0
541	20231110	100300	460800	15860	15860	15860	15860	0
542	20231110	100200	460800	15860	15860	15860	15860	0
543	20231110	100100	460800	15860	15860	15860	15860	0
544	20231110	100000	460800	15860	15860	15860	15860	0
545	20231110	095900	460800	15860	15860	15860	15860	0
546	20231110	095800	460800	15860	15860	15860	15860	0
547	20231110	095700	460800	15860	15860	15860	15860	0
548	20231110	095600	460800	15860	15860	15860	15860	0
549	20231110	095500	460800	15860	15860	15860	15860	0
550	20231110	095400	460800	15860	15860	15860	15860	0
551	20231110	095300	460800	15860	15860	15860	15860	0
552	20231110	095200	460800	15860	15860	15860	15860	0
553	20231110	095100	460800	15860	15860	15860	15860	0
554	20231110	095000	460800	15860	15860	15860	15860	0
555	20231110	094900	460800	15860	15860	15860	15860	0
556	20231110	094800	460800	15860	15860	15860	15860	0
557	20231110	094700	460800	15860	15860	15860	15860	0
558	20231110	094600	460800	15860	15860	15860	15860	0
559	20231110	094500	460800	15860	15860	15860	15860	0
560	20231110	094400	460800	15860	15860	15860	15860	0
561	20231110	094300	460800	15860	15860	15860	15860	0
562	20231110	094200	460800	15860	15860	15860	15860	0
563	20231110	094100	460800	15860	15860	15860	15860	0
564	20231110	094000	460800	15860	15860	15860	15860	0
565	20231110	093900	460800	15860	15860	15860	15860	0
566	20231110	093800	460800	15860	15860	15860	15860	0
567	20231110	093700	460800	15860	15860	15860	15860	0
568	20231110	093600	460800	15860	15860	15860	15860	0
569	20231110	093500	460800	15860	15860	15860	15860	0
570	20231110	093400	460800	15860	15860	15860	15860	0
571	20231110	093300	460800	15860	15860	15860	15860	0
572	20231110	093200	460800	15860	15860	15860	15860	0
573	20231110	093100	460800	15860	15860	15860	15860	0
574	20231110	093000	460800	15860	15860	15860	15860	0
575	20231110	092900	460800	15860	15860	15860	15860	0
576	20231110	092800	460800	15860	15860	15860	15860	0
577	20231110	092700	460800	15860	15860	15860	15860	8
578	20231110	092600	333920	15860	15860	15860	15860	0
579	20231110	092500	333920	15860	15860	15860	15860	0
580	20231110	092400	333920	15860	15860	15860	15860	0
581	20231110	092300	333920	15860	15860	15860	15860	0
582	20231110	092200	333920	15860	15860	15860	15860	0
583	20231110	092100	333920	15860	15860	15860	15860	0
584	20231110	092000	333920	15860	15860	15860	15860	0
585	20231110	091900	333920	15860	15860	15860	15860	3
586	20231110	091800	286340	15900	15900	15900	15900	0
587	20231110	091700	286340	15900	15900	15900	15900	0
588	20231110	091600	286340	15900	15900	15900	15900	0
589	20231110	091500	286340	15900	15900	15900	15900	0
590	20231110	091400	286340	15900	15900	15900	15900	10
591	20231110	091300	127340	15900	15900	15900	15900	0
592	20231110	091200	127340	15900	15900	15900	15900	0
593	20231110	091100	127340	15900	15900	15900	15900	0
594	20231110	091000	127340	15900	15900	15900	15900	0
595	20231110	090900	127340	15900	15900	15900	15900	0
596	20231110	090800	127340	15900	15900	15900	15900	0
597	20231110	090700	127340	15900	15900	15900	15900	0
598	20231110	090600	127340	15900	15900	15900	15900	0
599	20231110	090500	127340	15900	15900	15900	15900	0
600	20231110	090400	127340	15900	15920	15920	15900	7
601	20231110	090300	15920	15920	15920	15920	15920	0
602	20231110	090200	15920	15920	15920	15920	15920	0
603	20231110	090100	15920	15920	15920	15920	15920	0
604	20231110	090000	15920	15920	15920	15920	15920	1