KissMeData/038290/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	192000	146603800	16950	16950	16950	16950	129
3	20231110	191900	146603800	16950	16950	16950	16950	0
4	20231110	191800	146603800	16950	16950	16950	16950	0
5	20231110	191700	146603800	16950	16950	16950	16950	0
6	20231110	191600	146603800	16950	16950	16950	16950	0
7	20231110	191500	146603800	16950	16950	16950	16950	0
8	20231110	191400	146603800	16950	16950	16950	16950	0
9	20231110	191300	146603800	16950	16950	16950	16950	0
10	20231110	191200	146603800	16950	16950	16950	16950	0
11	20231110	191100	146603800	16950	16950	16950	16950	0
12	20231110	191000	146603800	16950	16950	16950	16950	0
13	20231110	190900	146603800	16950	16950	16950	16950	0
14	20231110	190800	146603800	16950	16950	16950	16950	0
15	20231110	190700	146603800	16950	16950	16950	16950	0
16	20231110	190600	146603800	16950	16950	16950	16950	0
17	20231110	190500	146603800	16950	16950	16950	16950	0
18	20231110	190400	146603800	16950	16950	16950	16950	0
19	20231110	190300	146603800	16950	16950	16950	16950	0
20	20231110	190200	146603800	16950	16950	16950	16950	0
21	20231110	190100	146603800	16950	16950	16950	16950	0
22	20231110	190000	146603800	16950	16950	16950	16950	0
23	20231110	185900	146603800	16950	16950	16950	16950	0
24	20231110	185800	146603800	16950	16950	16950	16950	0
25	20231110	185700	146603800	16950	16950	16950	16950	0
26	20231110	185600	146603800	16950	16950	16950	16950	0
27	20231110	185500	146603800	16950	16950	16950	16950	0
28	20231110	185400	146603800	16950	16950	16950	16950	0
29	20231110	185300	146603800	16950	16950	16950	16950	0
30	20231110	185200	146603800	16950	16950	16950	16950	0
31	20231110	185100	146603800	16950	16950	16950	16950	0
32	20231110	185000	146603800	16950	16950	16950	16950	129
33	20231110	184900	146603800	16950	16950	16950	16950	0
34	20231110	184800	146603800	16950	16950	16950	16950	0
35	20231110	184700	146603800	16950	16950	16950	16950	0
36	20231110	184600	146603800	16950	16950	16950	16950	0
37	20231110	184500	146603800	16950	16950	16950	16950	0
38	20231110	184400	146603800	16950	16950	16950	16950	0
39	20231110	184300	146603800	16950	16950	16950	16950	0
40	20231110	184200	146603800	16950	16950	16950	16950	0
41	20231110	184100	146603800	16950	16950	16950	16950	0
42	20231110	184000	146603800	16950	16950	16950	16950	0
43	20231110	183900	146603800	16950	16950	16950	16950	0
44	20231110	183800	146603800	16950	16950	16950	16950	0
45	20231110	183700	146603800	16950	16950	16950	16950	0
46	20231110	183600	146603800	16950	16950	16950	16950	0
47	20231110	183500	146603800	16950	16950	16950	16950	0
48	20231110	183400	146603800	16950	16950	16950	16950	0
49	20231110	183300	146603800	16950	16950	16950	16950	0
50	20231110	183200	146603800	16950	16950	16950	16950	0
51	20231110	183100	146603800	16950	16950	16950	16950	0
52	20231110	183000	146603800	16950	16950	16950	16950	0
53	20231110	182900	146603800	16950	16950	16950	16950	0
54	20231110	182800	146603800	16950	16950	16950	16950	0
55	20231110	182700	146603800	16950	16950	16950	16950	0
56	20231110	182600	146603800	16950	16950	16950	16950	0
57	20231110	182500	146603800	16950	16950	16950	16950	0
58	20231110	182400	146603800	16950	16950	16950	16950	0
59	20231110	182300	146603800	16950	16950	16950	16950	0
60	20231110	182200	146603800	16950	16950	16950	16950	0
61	20231110	182100	146603800	16950	16950	16950	16950	0
62	20231110	182000	146603800	16950	16950	16950	16950	129
63	20231110	181900	146603800	16950	16950	16950	16950	0
64	20231110	181800	146603800	16950	16950	16950	16950	0
65	20231110	181700	146603800	16950	16950	16950	16950	0
66	20231110	181600	146603800	16950	16950	16950	16950	0
67	20231110	181500	146603800	16950	16950	16950	16950	0
68	20231110	181400	146603800	16950	16950	16950	16950	0
69	20231110	181300	146603800	16950	16950	16950	16950	0
70	20231110	181200	146603800	16950	16950	16950	16950	0
71	20231110	181100	146603800	16950	16950	16950	16950	0
72	20231110	181000	146603800	16950	16950	16950	16950	0
73	20231110	180900	146603800	16950	16950	16950	16950	0
74	20231110	180800	146603800	16950	16950	16950	16950	0
75	20231110	180700	146603800	16950	16950	16950	16950	0
76	20231110	180600	146603800	16950	16950	16950	16950	0
77	20231110	180500	146603800	16950	16950	16950	16950	0
78	20231110	180400	146603800	16950	16950	16950	16950	0
79	20231110	180300	146603800	16950	16950	16950	16950	0
80	20231110	180200	146603800	16950	16950	16950	16950	0
81	20231110	180100	146603800	16950	16950	16950	16950	0
82	20231110	180000	146603800	16950	16950	16950	16950	0
83	20231110	175900	146603800	16950	16950	16950	16950	0
84	20231110	175800	146603800	16950	16950	16950	16950	0
85	20231110	175700	146603800	16950	16950	16950	16950	0
86	20231110	175600	146603800	16950	16950	16950	16950	0
87	20231110	175500	146603800	16950	16950	16950	16950	0
88	20231110	175400	146603800	16950	16950	16950	16950	0
89	20231110	175300	146603800	16950	16950	16950	16950	0
90	20231110	175200	146603800	16950	16950	16950	16950	0
91	20231110	175100	146603800	16950	16950	16950	16950	0
92	20231110	175000	146603800	16950	16950	16950	16950	129
93	20231110	174900	146603800	16950	16950	16950	16950	0
94	20231110	174800	146603800	16950	16950	16950	16950	0
95	20231110	174700	146603800	16950	16950	16950	16950	0
96	20231110	174600	146603800	16950	16950	16950	16950	0
97	20231110	174500	146603800	16950	16950	16950	16950	0
98	20231110	174400	146603800	16950	16950	16950	16950	0
99	20231110	174300	146603800	16950	16950	16950	16950	0
100	20231110	174200	146603800	16950	16950	16950	16950	0
101	20231110	174100	146603800	16950	16950	16950	16950	0
102	20231110	174000	146603800	16950	16950	16950	16950	0
103	20231110	173900	146603800	16950	16950	16950	16950	0
104	20231110	173800	146603800	16950	16950	16950	16950	0
105	20231110	173700	146603800	16950	16950	16950	16950	0
106	20231110	173600	146603800	16950	16950	16950	16950	0
107	20231110	173500	146603800	16950	16950	16950	16950	0
108	20231110	173400	146603800	16950	16950	16950	16950	0
109	20231110	173300	146603800	16950	16950	16950	16950	0
110	20231110	173200	146603800	16950	16950	16950	16950	0
111	20231110	173100	146603800	16950	16950	16950	16950	0
112	20231110	173000	146603800	16950	16950	16950	16950	0
113	20231110	172900	146603800	16950	16950	16950	16950	0
114	20231110	172800	146603800	16950	16950	16950	16950	0
115	20231110	172700	146603800	16950	16950	16950	16950	0
116	20231110	172600	146603800	16950	16950	16950	16950	0
117	20231110	172500	146603800	16950	16950	16950	16950	0
118	20231110	172400	146603800	16950	16950	16950	16950	0
119	20231110	172300	146603800	16950	16950	16950	16950	0
120	20231110	172200	146603800	16950	16950	16950	16950	0
121	20231110	172100	146603800	16950	16950	16950	16950	0
122	20231110	172000	146603800	16950	16950	16950	16950	129
123	20231110	171900	146603800	16950	16950	16950	16950	0
124	20231110	171800	146603800	16950	16950	16950	16950	0
125	20231110	171700	146603800	16950	16950	16950	16950	0
126	20231110	171600	146603800	16950	16950	16950	16950	0
127	20231110	171500	146603800	16950	16950	16950	16950	0
128	20231110	171400	146603800	16950	16950	16950	16950	0
129	20231110	171300	146603800	16950	16950	16950	16950	0
130	20231110	171200	146603800	16950	16950	16950	16950	0
131	20231110	171100	146603800	16950	16950	16950	16950	0
132	20231110	171000	146603800	16950	16950	16950	16950	0
133	20231110	170900	146603800	16950	16950	16950	16950	0
134	20231110	170800	146603800	16950	16950	16950	16950	0
135	20231110	170700	146603800	16950	16950	16950	16950	0
136	20231110	170600	146603800	16950	16950	16950	16950	0
137	20231110	170500	146603800	16950	16950	16950	16950	0
138	20231110	170400	146603800	16950	16950	16950	16950	0
139	20231110	170300	146603800	16950	16950	16950	16950	0
140	20231110	170200	146603800	16950	16950	16950	16950	0
141	20231110	170100	146603800	16950	16950	16950	16950	0
142	20231110	170000	146603800	16950	16950	16950	16950	0
143	20231110	165900	146603800	16950	16950	16950	16950	0
144	20231110	165800	146603800	16950	16950	16950	16950	0
145	20231110	165700	146603800	16950	16950	16950	16950	0
146	20231110	165600	146603800	16950	16950	16950	16950	0
147	20231110	165500	146603800	16950	16950	16950	16950	0
148	20231110	165400	146603800	16950	16950	16950	16950	0
149	20231110	165300	146603800	16950	16950	16950	16950	0
150	20231110	165200	146603800	16950	16950	16950	16950	0
151	20231110	165100	146603800	16950	16950	16950	16950	0
152	20231110	165000	146603800	16950	16950	16950	16950	129
153	20231110	164900	146603800	16950	16950	16950	16950	0
154	20231110	164800	146603800	16950	16950	16950	16950	0
155	20231110	164700	146603800	16950	16950	16950	16950	0
156	20231110	164600	146603800	16950	16950	16950	16950	0
157	20231110	164500	146603800	16950	16950	16950	16950	0
158	20231110	164400	146603800	16950	16950	16950	16950	0
159	20231110	164300	146603800	16950	16950	16950	16950	0
160	20231110	164200	146603800	16950	16950	16950	16950	0
161	20231110	164100	146603800	16950	16950	16950	16950	0
162	20231110	164000	146603800	16950	16950	16950	16950	0
163	20231110	163900	146603800	16950	16950	16950	16950	0
164	20231110	163800	146603800	16950	16950	16950	16950	0
165	20231110	163700	146603800	16950	16950	16950	16950	0
166	20231110	163600	146603800	16950	16950	16950	16950	0
167	20231110	163500	146603800	16950	16950	16950	16950	0
168	20231110	163400	146603800	16950	16950	16950	16950	0
169	20231110	163300	146603800	16950	16950	16950	16950	0
170	20231110	163200	146603800	16950	16950	16950	16950	0
171	20231110	163100	146603800	16950	16950	16950	16950	0
172	20231110	163000	146603800	16950	16950	16950	16950	0
173	20231110	162900	146603800	16950	16950	16950	16950	0
174	20231110	162800	146603800	16950	16950	16950	16950	0
175	20231110	162700	146603800	16950	16950	16950	16950	0
176	20231110	162600	146603800	16950	16950	16950	16950	0
177	20231110	162500	146603800	16950	16950	16950	16950	0
178	20231110	162400	146603800	16950	16950	16950	16950	0
179	20231110	162300	146603800	16950	16950	16950	16950	0
180	20231110	162200	146603800	16950	16950	16950	16950	0
181	20231110	162100	146603800	16950	16950	16950	16950	0
182	20231110	162000	146603800	16950	16950	16950	16950	129
183	20231110	161900	146603800	16950	16950	16950	16950	0
184	20231110	161800	146603800	16950	16950	16950	16950	0
185	20231110	161700	146603800	16950	16950	16950	16950	0
186	20231110	161600	146603800	16950	16950	16950	16950	0
187	20231110	161500	146603800	16950	16950	16950	16950	0
188	20231110	161400	146603800	16950	16950	16950	16950	0
189	20231110	161300	146603800	16950	16950	16950	16950	0
190	20231110	161200	146603800	16950	16950	16950	16950	0
191	20231110	161100	146603800	16950	16950	16950	16950	0
192	20231110	161000	146603800	16950	16950	16950	16950	0
193	20231110	160900	146603800	16950	16950	16950	16950	0
194	20231110	160800	146603800	16950	16950	16950	16950	0
195	20231110	160700	146603800	16950	16950	16950	16950	0
196	20231110	160600	146603800	16950	16950	16950	16950	0
197	20231110	160500	146603800	16950	16950	16950	16950	0
198	20231110	160400	146603800	16950	16950	16950	16950	0
199	20231110	160300	146603800	16950	16950	16950	16950	0
200	20231110	160200	146603800	16950	16950	16950	16950	0
201	20231110	160100	146603800	16950	16950	16950	16950	0
202	20231110	160000	146603800	16950	16950	16950	16950	0
203	20231110	155900	146603800	16950	16950	16950	16950	0
204	20231110	155800	146603800	16950	16950	16950	16950	0
205	20231110	155700	146603800	16950	16950	16950	16950	0
206	20231110	155600	146603800	16950	16950	16950	16950	0
207	20231110	155500	146603800	16950	16950	16950	16950	0
208	20231110	155400	146603800	16950	16950	16950	16950	0
209	20231110	155300	146603800	16950	16950	16950	16950	0
210	20231110	155200	146603800	16950	16950	16950	16950	0
211	20231110	155100	146603800	16950	16950	16950	16950	0
212	20231110	155000	146603800	16950	16950	16950	16950	129
213	20231110	154900	146603800	16950	16950	16950	16950	0
214	20231110	154800	146603800	16950	16950	16950	16950	0
215	20231110	154700	146603800	16950	16950	16950	16950	0
216	20231110	154600	146603800	16950	16950	16950	16950	0
217	20231110	154500	146603800	16950	16950	16950	16950	0
218	20231110	154400	146603800	16950	16950	16950	16950	0
219	20231110	154300	146603800	16950	16950	16950	16950	0
220	20231110	154200	146603800	16950	16950	16950	16950	0
221	20231110	154100	146603800	16950	16950	16950	16950	0
222	20231110	154000	146603800	16950	16950	16950	16950	0
223	20231110	153900	146603800	16950	16950	16950	16950	0
224	20231110	153800	146603800	16950	16950	16950	16950	0
225	20231110	153700	146603800	16950	16950	16950	16950	0
226	20231110	153600	146603800	16950	16950	16950	16950	0
227	20231110	153500	146603800	16950	16950	16950	16950	0
228	20231110	153400	146603800	16950	16950	16950	16950	0
229	20231110	153300	146603800	16950	16950	16950	16950	0
230	20231110	153200	146603800	16950	16950	16950	16950	0
231	20231110	153100	146603800	16950	16950	16950	16950	0
232	20231110	153000	146603800	16950	16950	16950	16950	129
233	20231110	152900	144417250	16880	16880	16880	16880	0
234	20231110	152800	144417250	16880	16880	16880	16880	0
235	20231110	152700	144417250	16880	16880	16880	16880	0
236	20231110	152600	144417250	16880	16880	16880	16880	0
237	20231110	152500	144417250	16880	16880	16880	16880	0
238	20231110	152400	144417250	16880	16880	16880	16880	0
239	20231110	152300	144417250	16880	16880	16880	16880	0
240	20231110	152200	144417250	16880	16880	16880	16880	0
241	20231110	152100	144417250	16880	16880	16880	16880	0
242	20231110	152000	144417250	16880	16880	16880	16880	0
243	20231110	151900	144417250	16880	16890	16890	16880	136
244	20231110	151800	142120460	16910	16910	16910	16910	10
245	20231110	151700	141951360	16910	16910	16910	16910	10
246	20231110	151600	141782260	16910	16910	16910	16910	10
247	20231110	151500	141613160	16900	16900	16900	16900	0
248	20231110	151400	141613160	16900	16900	16900	16900	0
249	20231110	151300	141613160	16900	16900	16900	16900	1
250	20231110	151200	141596260	16880	16880	16880	16880	0
251	20231110	151100	141596260	16880	16890	16890	16880	2
252	20231110	151000	141562490	16900	16900	16900	16900	42
253	20231110	150900	140852690	16900	16900	16900	16900	80
254	20231110	150800	139500690	16900	16900	16900	16900	0
255	20231110	150700	139500690	16900	16900	16900	16900	0
256	20231110	150600	139500690	16900	16900	16900	16900	0
257	20231110	150500	139500690	16900	16900	16900	16900	0
258	20231110	150400	139500690	16900	16900	16900	16900	0
259	20231110	150300	139500690	16900	16900	16900	16900	0
260	20231110	150200	139500690	16900	16900	16900	16900	0
261	20231110	150100	139500690	16900	16900	16900	16900	0
262	20231110	150000	139500690	16900	16900	16900	16900	0
263	20231110	145900	139500690	16900	16900	16900	16900	0
264	20231110	145800	139500690	16900	16900	16900	16900	0
265	20231110	145700	139500690	16900	16900	16900	16900	0
266	20231110	145600	139500690	16900	16900	16900	16900	100
267	20231110	145500	137810690	16900	16900	16900	16900	0
268	20231110	145400	137810690	16900	16900	16900	16900	0
269	20231110	145300	137810690	16900	16900	16900	16900	0
270	20231110	145200	137810690	16900	16900	16900	16900	0
271	20231110	145100	137810690	16900	16900	16900	16900	50
272	20231110	145000	136965690	16940	16900	16940	16900	23
273	20231110	144900	136576390	16900	16900	16900	16900	0
274	20231110	144800	136576390	16900	16900	16900	16900	0
275	20231110	144700	136576390	16900	16900	16900	16900	0
276	20231110	144600	136576390	16900	16900	16900	16900	0
277	20231110	144500	136576390	16900	16900	16900	16900	0
278	20231110	144400	136576390	16900	16900	16900	16900	0
279	20231110	144300	136576390	16900	16900	16900	16900	20
280	20231110	144200	136238390	16900	16900	16900	16900	0
281	20231110	144100	136238390	16900	16900	16900	16900	5
282	20231110	144000	136153890	16900	16900	16900	16900	0
283	20231110	143900	136153890	16900	16900	16900	16900	0
284	20231110	143800	136153890	16900	16900	16900	16900	0
285	20231110	143700	136153890	16900	16900	16900	16900	0
286	20231110	143600	136153890	16900	16900	16900	16900	0
287	20231110	143500	136153890	16900	16900	16900	16900	0
288	20231110	143400	136153890	16900	16900	16900	16900	0
289	20231110	143300	136153890	16900	16900	16900	16900	0
290	20231110	143200	136153890	16900	16900	16900	16900	0
291	20231110	143100	136153890	16900	16900	16900	16900	0
292	20231110	143000	136153890	16900	16900	16900	16900	1
293	20231110	142900	136136990	16900	16900	16900	16900	0
294	20231110	142800	136136990	16900	16900	16900	16900	30
295	20231110	142700	135629990	16910	16910	16910	16910	0
296	20231110	142600	135629990	16910	16910	16910	16910	0
297	20231110	142500	135629990	16910	16910	16910	16910	0
298	20231110	142400	135629990	16910	16910	16910	16910	0
299	20231110	142300	135629990	16910	16910	16910	16910	0
300	20231110	142200	135629990	16910	16910	16910	16910	0
301	20231110	142100	135629990	16910	16910	16910	16910	0
302	20231110	142000	135629990	16910	16890	16910	16890	2
303	20231110	141900	135596190	16930	16930	16930	16930	50
304	20231110	141800	134749690	16940	16940	16940	16940	0
305	20231110	141700	134749690	16940	16940	16940	16940	0
306	20231110	141600	134749690	16940	16940	16940	16940	0
307	20231110	141500	134749690	16940	16930	16940	16930	200
308	20231110	141400	131362650	16870	16880	16880	16870	20
309	20231110	141300	131025240	16910	16910	16910	16910	21
310	20231110	141200	130670130	16910	16910	16910	16910	3
311	20231110	141100	130619400	16910	16940	16940	16910	105
312	20231110	141000	128843060	16980	16980	16980	16980	0
313	20231110	140900	128843060	16980	16980	16980	16980	50
314	20231110	140800	127994060	16970	16970	16970	16970	40
315	20231110	140700	127315260	16970	16970	16970	16970	0
316	20231110	140600	127315260	16970	16970	16970	16970	0
317	20231110	140500	127315260	16970	16970	16970	16970	0
318	20231110	140400	127315260	16970	16970	16970	16970	0
319	20231110	140300	127315260	16970	16970	16970	16970	0
320	20231110	140200	127315260	16970	16970	16970	16970	20
321	20231110	140100	126975860	16990	16990	16990	16990	0
322	20231110	140000	126975860	16990	16990	16990	16990	0
323	20231110	135900	126975860	16990	16990	16990	16990	0
324	20231110	135800	126975860	16990	16980	16990	16980	50
325	20231110	135700	126126480	16990	16990	16990	16990	0
326	20231110	135600	126126480	16990	16990	16990	16990	0
327	20231110	135500	126126480	16990	16990	16990	16990	0
328	20231110	135400	126126480	16990	16990	16990	16990	0
329	20231110	135300	126126480	16990	16980	16990	16980	50
330	20231110	135200	125277050	16990	16990	16990	16990	0
331	20231110	135100	125277050	16990	16990	16990	16990	0
332	20231110	135000	125277050	16990	16990	16990	16990	0
333	20231110	134900	125277050	16990	16980	16990	16980	50
334	20231110	134800	124427790	16920	16920	16920	16920	0
335	20231110	134700	124427790	16920	16920	16920	16920	0
336	20231110	134600	124427790	16920	16920	16920	16920	0
337	20231110	134500	124427790	16920	16920	16920	16920	0
338	20231110	134400	124427790	16920	16920	16920	16920	0
339	20231110	134300	124427790	16920	16920	16920	16920	0
340	20231110	134200	124427790	16920	16920	16920	16920	0
341	20231110	134100	124427790	16920	16920	16920	16920	0
342	20231110	134000	124427790	16920	16920	16920	16920	0
343	20231110	133900	124427790	16920	16920	16920	16920	0
344	20231110	133800	124427790	16920	16940	17000	16920	68
345	20231110	133700	123275830	16930	16930	16930	16930	0
346	20231110	133600	123275830	16930	16930	16930	16930	1
347	20231110	133500	123258900	16910	16910	16910	16910	0
348	20231110	133400	123258900	16910	16910	16910	16910	0
349	20231110	133300	123258900	16910	16910	16910	16910	0
350	20231110	133200	123258900	16910	16910	16910	16910	0
351	20231110	133100	123258900	16910	16910	16910	16910	0
352	20231110	133000	123258900	16910	16910	16910	16910	0
353	20231110	132900	123258900	16910	16910	16910	16910	0
354	20231110	132800	123258900	16910	16910	16910	16910	0
355	20231110	132700	123258900	16910	16910	16910	16910	0
356	20231110	132600	123258900	16910	16910	16910	16910	9
357	20231110	132500	123106710	16880	16900	16900	16880	300
358	20231110	132400	118041490	16950	16950	16950	16950	0
359	20231110	132300	118041490	16950	16950	16950	16950	0
360	20231110	132200	118041490	16950	16950	16950	16950	0
361	20231110	132100	118041490	16950	16950	16950	16950	0
362	20231110	132000	118041490	16950	16950	16950	16950	0
363	20231110	131900	118041490	16950	16950	16950	16950	0
364	20231110	131800	118041490	16950	16950	16950	16950	0
365	20231110	131700	118041490	16950	16950	16950	16950	0
366	20231110	131600	118041490	16950	16950	16950	16950	0
367	20231110	131500	118041490	16950	16950	16950	16950	0
368	20231110	131400	118041490	16950	16950	16950	16950	0
369	20231110	131300	118041490	16950	16950	16950	16950	0
370	20231110	131200	118041490	16950	16950	16950	16950	0
371	20231110	131100	118041490	16950	16950	16950	16950	1
372	20231110	131000	118024540	16950	16950	16950	16950	0
373	20231110	130900	118024540	16950	16950	16950	16950	0
374	20231110	130800	118024540	16950	16950	16950	16950	0
375	20231110	130700	118024540	16950	16950	16950	16950	10
376	20231110	130600	117855040	16940	16940	16940	16940	1
377	20231110	130500	117838100	16950	16950	16950	16950	0
378	20231110	130400	117838100	16950	16950	16950	16950	0
379	20231110	130300	117838100	16950	16950	16950	16950	0
380	20231110	130200	117838100	16950	16950	16950	16950	0
381	20231110	130100	117838100	16950	16950	16950	16950	0
382	20231110	130000	117838100	16950	16950	16950	16950	0
383	20231110	125900	117838100	16950	16950	16950	16950	0
384	20231110	125800	117838100	16950	16950	16950	16950	0
385	20231110	125700	117838100	16950	16950	16950	16950	0
386	20231110	125600	117838100	16950	16950	16950	16950	0
387	20231110	125500	117838100	16950	16950	16950	16950	0
388	20231110	125400	117838100	16950	16950	16950	16950	0
389	20231110	125300	117838100	16950	16950	16950	16950	0
390	20231110	125200	117838100	16950	16950	16950	16950	0
391	20231110	125100	117838100	16950	16950	16950	16950	0
392	20231110	125000	117838100	16950	16950	16950	16950	0
393	20231110	124900	117838100	16950	16950	16950	16950	0
394	20231110	124800	117838100	16950	16950	16950	16950	0
395	20231110	124700	117838100	16950	16950	16950	16950	0
396	20231110	124600	117838100	16950	16950	16950	16950	0
397	20231110	124500	117838100	16950	16950	16950	16950	0
398	20231110	124400	117838100	16950	16950	16950	16950	0
399	20231110	124300	117838100	16950	16950	16950	16950	0
400	20231110	124200	117838100	16950	16950	16950	16950	0
401	20231110	124100	117838100	16950	16950	16950	16950	0
402	20231110	124000	117838100	16950	16940	16950	16940	30
403	20231110	123900	117329650	16930	16930	16930	16930	1
404	20231110	123800	117312720	16880	16880	16880	16880	0
405	20231110	123700	117312720	16880	16880	16880	16880	0
406	20231110	123600	117312720	16880	16880	16880	16880	0
407	20231110	123500	117312720	16880	16880	16880	16880	0
408	20231110	123400	117312720	16880	16880	16880	16880	0
409	20231110	123300	117312720	16880	16880	16880	16880	0
410	20231110	123200	117312720	16880	16880	16880	16880	0
411	20231110	123100	117312720	16880	16880	16880	16880	0
412	20231110	123000	117312720	16880	16880	16880	16880	0
413	20231110	122900	117312720	16880	16880	16880	16880	0
414	20231110	122800	117312720	16880	16880	16880	16880	0
415	20231110	122700	117312720	16880	16880	16880	16880	0
416	20231110	122600	117312720	16880	16880	16880	16880	0
417	20231110	122500	117312720	16880	16880	16880	16880	0
418	20231110	122400	117312720	16880	16880	16880	16880	0
419	20231110	122300	117312720	16880	16880	16880	16880	0
420	20231110	122200	117312720	16880	16880	16880	16880	0
421	20231110	122100	117312720	16880	16880	16880	16880	0
422	20231110	122000	117312720	16880	16880	16880	16880	0
423	20231110	121900	117312720	16880	16880	16880	16880	0
424	20231110	121800	117312720	16880	16880	16880	16880	0
425	20231110	121700	117312720	16880	16880	16880	16880	0
426	20231110	121600	117312720	16880	16880	16880	16880	0
427	20231110	121500	117312720	16880	16880	16880	16880	0
428	20231110	121400	117312720	16880	16880	16880	16880	0
429	20231110	121300	117312720	16880	16880	16880	16880	0
430	20231110	121200	117312720	16880	16880	16880	16880	0
431	20231110	121100	117312720	16880	16880	16880	16880	0
432	20231110	121000	117312720	16880	16880	16880	16880	0
433	20231110	120900	117312720	16880	16880	16880	16880	0
434	20231110	120800	117312720	16880	16880	16880	16880	0
435	20231110	120700	117312720	16880	16880	16880	16880	45
436	20231110	120600	116553120	16880	16880	16880	16880	101
437	20231110	120500	114848240	16890	16890	16890	16890	0
438	20231110	120400	114848240	16890	16890	16890	16890	0
439	20231110	120300	114848240	16890	16890	16890	16890	0
440	20231110	120200	114848240	16890	16890	16890	16890	0
441	20231110	120100	114848240	16890	16890	16890	16890	15
442	20231110	120000	114594890	16900	16910	16910	16900	713
443	20231110	115900	102538130	16910	16910	16910	16910	472
444	20231110	115800	94556610	16910	16910	16910	16910	91
445	20231110	115700	93017800	16910	16910	16910	16910	200
446	20231110	115600	89635800	16990	16990	16990	16990	0
447	20231110	115500	89635800	16990	16990	16990	16990	0
448	20231110	115400	89635800	16990	16910	16990	16910	7
449	20231110	115300	89517350	16910	16910	16910	16910	201
450	20231110	115200	86118440	16910	16920	16920	16910	95
451	20231110	115100	84511980	16910	16910	16910	16910	0
452	20231110	115000	84511980	16910	16910	16910	16910	0
453	20231110	114900	84511980	16910	16910	16910	16910	0
454	20231110	114800	84511980	16910	16910	16910	16910	0
455	20231110	114700	84511980	16910	16910	16910	16910	280
456	20231110	114600	79777180	16910	16920	16920	16910	348
457	20231110	114500	73892490	16920	16920	16920	16920	1
458	20231110	114400	73875570	16910	16910	16910	16910	0
459	20231110	114300	73875570	16910	16910	16910	16910	0
460	20231110	114200	73875570	16910	16920	16920	16910	105
461	20231110	114100	72099890	16910	16910	16910	16910	0
462	20231110	114000	72099890	16910	16910	16910	16910	5
463	20231110	113900	72015340	17000	17000	17000	17000	0
464	20231110	113800	72015340	17000	16920	17000	16910	28
465	20231110	113700	71540510	16920	16920	16920	16920	0
466	20231110	113600	71540510	16920	16920	16920	16920	0
467	20231110	113500	71540510	16920	16920	16920	16920	0
468	20231110	113400	71540510	16920	16920	16920	16920	211
469	20231110	113300	67970390	16920	16920	16920	16920	0
470	20231110	113200	67970390	16920	16920	16920	16920	0
471	20231110	113100	67970390	16920	16920	16920	16920	0
472	20231110	113000	67970390	16920	16920	16920	16920	0
473	20231110	112900	67970390	16920	16920	16920	16920	80
474	20231110	112800	66616790	16920	16920	16920	16920	9
475	20231110	112700	66464510	16950	16950	16950	16950	1
476	20231110	112600	66447560	16910	16910	16910	16910	0
477	20231110	112500	66447560	16910	16910	16910	16910	0
478	20231110	112400	66447560	16910	16910	16910	16910	0
479	20231110	112300	66447560	16910	16910	16910	16910	0
480	20231110	112200	66447560	16910	16910	16910	16910	0
481	20231110	112100	66447560	16910	16910	16910	16910	0
482	20231110	112000	66447560	16910	16910	16910	16910	0
483	20231110	111900	66447560	16910	16920	16920	16910	9
484	20231110	111800	66295350	16920	16920	16920	16920	0
485	20231110	111700	66295350	16920	16920	16920	16920	0
486	20231110	111600	66295350	16920	16920	16920	16920	0
487	20231110	111500	66295350	16920	16920	16920	16920	0
488	20231110	111400	66295350	16920	16920	16920	16920	0
489	20231110	111300	66295350	16920	16920	16920	16920	0
490	20231110	111200	66295350	16920	16920	16920	16920	0
491	20231110	111100	66295350	16920	16920	16920	16920	0
492	20231110	111000	66295350	16920	16920	16920	16920	0
493	20231110	110900	66295350	16920	16920	16920	16920	0
494	20231110	110800	66295350	16920	16920	16920	16920	0
495	20231110	110700	66295350	16920	16920	16920	16920	0
496	20231110	110600	66295350	16920	16920	16920	16920	0
497	20231110	110500	66295350	16920	16920	16920	16920	0
498	20231110	110400	66295350	16920	16920	16920	16920	0
499	20231110	110300	66295350	16920	16920	16920	16920	0
500	20231110	110200	66295350	16920	16920	16920	16920	0
501	20231110	110100	66295350	16920	16920	16920	16920	0
502	20231110	110000	66295350	16920	16920	16920	16920	0
503	20231110	105900	66295350	16920	16920	16920	16920	8
504	20231110	105800	66159990	16910	16910	16910	16910	0
505	20231110	105700	66159990	16910	16910	16910	16910	0
506	20231110	105600	66159990	16910	16910	16910	16910	0
507	20231110	105500	66159990	16910	16910	16910	16910	2
508	20231110	105400	66126170	16920	16920	16920	16920	2
509	20231110	105300	66092330	16920	16920	16920	16920	1
510	20231110	105200	66075410	16920	16920	16920	16920	2
511	20231110	105100	66041570	16920	16920	16920	16920	19
512	20231110	105000	65720090	16910	16910	16910	16910	0
513	20231110	104900	65720090	16910	16920	16920	16910	102
514	20231110	104800	63994770	16910	16910	16910	16910	0
515	20231110	104700	63994770	16910	16910	16910	16910	0
516	20231110	104600	63994770	16910	16910	16910	16910	0
517	20231110	104500	63994770	16910	16910	16910	16910	0
518	20231110	104400	63994770	16910	16910	16910	16910	0
519	20231110	104300	63994770	16910	16910	16910	16910	2
520	20231110	104200	63960950	16900	16910	16910	16900	15
521	20231110	104100	63707440	16990	16990	16990	16990	0
522	20231110	104000	63707440	16990	16990	16990	16990	0
523	20231110	103900	63707440	16990	16990	16990	16990	0
524	20231110	103800	63707440	16990	16990	16990	16990	0
525	20231110	103700	63707440	16990	16990	16990	16990	0
526	20231110	103600	63707440	16990	16990	16990	16990	0
527	20231110	103500	63707440	16990	16990	16990	16990	10
528	20231110	103400	63537540	17000	17000	17000	17000	0
529	20231110	103300	63537540	17000	17000	17000	17000	0
530	20231110	103200	63537540	17000	17000	17000	17000	0
531	20231110	103100	63537540	17000	16870	17000	16870	21
532	20231110	103000	63180800	16860	16870	16870	16860	95
533	20231110	102900	61579040	16860	16860	16860	16860	0
534	20231110	102800	61579040	16860	16860	16860	16860	0
535	20231110	102700	61579040	16860	16860	16860	16860	2
536	20231110	102600	61545320	16830	16920	16920	16830	400
537	20231110	102500	54804850	16930	16930	16930	16930	1
538	20231110	102400	54787920	16930	16930	16930	16930	124
539	20231110	102300	52688600	16930	16930	16930	16930	3
540	20231110	102200	52637810	16930	16930	16930	16930	0
541	20231110	102100	52637810	16930	16930	16930	16930	1
542	20231110	102000	52620880	16930	16920	16930	16920	21
543	20231110	101900	52265540	16910	16920	16920	16910	8
544	20231110	101800	52130230	16920	16930	16930	16920	34
545	20231110	101700	51554890	16930	16930	16930	16930	0
546	20231110	101600	51554890	16930	16930	16930	16930	1
547	20231110	101500	51537960	16930	16930	16930	16930	0
548	20231110	101400	51537960	16930	16930	16930	16930	4
549	20231110	101300	51470240	16930	16930	16930	16930	5
550	20231110	101200	51385590	16900	16900	16900	16900	0
551	20231110	101100	51385590	16900	16910	16930	16900	56
552	20231110	101000	50437640	16910	16910	16910	16910	0
553	20231110	100900	50437640	16910	16910	16910	16910	2
554	20231110	100800	50403820	16890	16890	16890	16890	0
555	20231110	100700	50403820	16890	16890	16890	16890	0
556	20231110	100600	50403820	16890	16890	16890	16890	20
557	20231110	100500	50066020	16900	16900	16900	16900	0
558	20231110	100400	50066020	16900	16900	16900	16900	0
559	20231110	100300	50066020	16900	16900	16900	16900	0
560	20231110	100200	50066020	16900	16900	16900	16900	0
561	20231110	100100	50066020	16900	16900	16900	16900	0
562	20231110	100000	50066020	16900	16910	16910	16900	94
563	20231110	095900	48476490	16930	16930	16930	16930	0
564	20231110	095800	48476490	16930	16930	16930	16930	0
565	20231110	095700	48476490	16930	16930	16930	16930	3
566	20231110	095600	48425700	16930	16930	16930	16930	1
567	20231110	095500	48408770	16860	16870	16870	16860	84
568	20231110	095400	46992250	16870	16860	16870	16850	103
569	20231110	095300	45256530	16860	16890	16890	16860	82
570	20231110	095200	43871580	16890	16890	16890	16890	5
571	20231110	095100	43787130	16850	16850	16850	16850	0
572	20231110	095000	43787130	16850	16850	16850	16850	0
573	20231110	094900	43787130	16850	16890	16890	16850	15
574	20231110	094800	43533820	16890	16890	16890	16890	19
575	20231110	094700	43212910	16850	16850	16850	16850	2
576	20231110	094600	43179210	16830	16830	16830	16830	0
577	20231110	094500	43179210	16830	16830	16830	16830	0
578	20231110	094400	43179210	16830	16830	16830	16830	0
579	20231110	094300	43179210	16830	16830	16830	16830	0
580	20231110	094200	43179210	16830	16830	16830	16830	1
581	20231110	094100	43162380	16830	16830	16830	16830	127
582	20231110	094000	41024970	16840	16950	16950	16840	361
583	20231110	093900	34942180	16860	16860	16860	16860	5
584	20231110	093800	34857880	16860	16860	16860	16860	0
585	20231110	093700	34857880	16860	16860	16860	16860	8
586	20231110	093600	34723000	16970	16970	16970	16970	0
587	20231110	093500	34723000	16970	16970	16970	16970	41
588	20231110	093400	34027230	16970	16970	16970	16970	1
589	20231110	093300	34010260	16970	16970	16970	16970	0
590	20231110	093200	34010260	16970	16970	16970	16970	1
591	20231110	093100	33993290	16860	16860	16860	16860	0
592	20231110	093000	33993290	16860	16860	16860	16860	1
593	20231110	092900	33976430	16850	16850	16850	16850	2
594	20231110	092800	33942730	16850	16920	16920	16850	220
595	20231110	092700	30230080	16930	16940	16940	16930	32
596	20231110	092600	29688160	16980	16970	16980	16970	11
597	20231110	092500	29501460	16950	16950	16950	16950	5
598	20231110	092400	29416710	16950	16960	17000	16950	138
599	20231110	092300	27076030	16960	16960	16960	16960	4
600	20231110	092200	27008190	16970	16990	16990	16970	13
601	20231110	092100	26787550	17000	17000	17000	17000	0
602	20231110	092000	26787550	17000	17030	17030	17000	40
603	20231110	091900	26107310	17030	17070	17070	17030	456
604	20231110	091800	18338190	17030	17030	17030	17030	0
605	20231110	091700	18338190	17030	17030	17030	17030	0
606	20231110	091600	18338190	17030	17030	17030	17030	0
607	20231110	091500	18338190	17030	17030	17030	17030	0
608	20231110	091400	18338190	17030	17030	17030	17030	0
609	20231110	091300	18338190	17030	17030	17030	17030	0
610	20231110	091200	18338190	17030	17060	17060	17030	52
611	20231110	091100	17451570	17050	17050	17050	17050	0
612	20231110	091000	17451570	17050	17050	17050	17050	0
613	20231110	090900	17451570	17050	17180	17180	16820	1001
614	20231110	090800	377900	17330	17330	17330	17330	0
615	20231110	090700	377900	17330	17330	17330	17330	0
616	20231110	090600	377900	17330	17330	17330	17330	0
617	20231110	090500	377900	17330	17330	17330	17330	0
618	20231110	090400	377900	17330	17330	17330	17330	0
619	20231110	090300	377900	17330	17330	17330	17330	0
620	20231110	090200	377900	17330	17330	17330	17330	0
621	20231110	090100	377900	17330	17330	17330	17330	1
622	20231110	090000	360570	17170	17170	17170	17170	21