KissMeData/221980/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	203800	11243520	11860	11860	11860	11860	187
3	20231113	203700	11243520	11860	11860	11860	11860	0
4	20231113	203600	11243520	11860	11860	11860	11860	0
5	20231113	203500	11243520	11860	11860	11860	11860	0
6	20231113	203400	11243520	11860	11860	11860	11860	0
7	20231113	203300	11243520	11860	11860	11860	11860	0
8	20231113	203200	11243520	11860	11860	11860	11860	0
9	20231113	203100	11243520	11860	11860	11860	11860	0
10	20231113	203000	11243520	11860	11860	11860	11860	0
11	20231113	202900	11243520	11860	11860	11860	11860	0
12	20231113	202800	11243520	11860	11860	11860	11860	0
13	20231113	202700	11243520	11860	11860	11860	11860	0
14	20231113	202600	11243520	11860	11860	11860	11860	0
15	20231113	202500	11243520	11860	11860	11860	11860	0
16	20231113	202400	11243520	11860	11860	11860	11860	0
17	20231113	202300	11243520	11860	11860	11860	11860	0
18	20231113	202200	11243520	11860	11860	11860	11860	0
19	20231113	202100	11243520	11860	11860	11860	11860	0
20	20231113	202000	11243520	11860	11860	11860	11860	0
21	20231113	201900	11243520	11860	11860	11860	11860	0
22	20231113	201800	11243520	11860	11860	11860	11860	0
23	20231113	201700	11243520	11860	11860	11860	11860	0
24	20231113	201600	11243520	11860	11860	11860	11860	0
25	20231113	201500	11243520	11860	11860	11860	11860	0
26	20231113	201400	11243520	11860	11860	11860	11860	0
27	20231113	201300	11243520	11860	11860	11860	11860	0
28	20231113	201200	11243520	11860	11860	11860	11860	0
29	20231113	201100	11243520	11860	11860	11860	11860	0
30	20231113	201000	11243520	11860	11860	11860	11860	0
31	20231113	200900	11243520	11860	11860	11860	11860	0
32	20231113	200800	11243520	11860	11860	11860	11860	187
33	20231113	200700	11243520	11860	11860	11860	11860	0
34	20231113	200600	11243520	11860	11860	11860	11860	0
35	20231113	200500	11243520	11860	11860	11860	11860	0
36	20231113	200400	11243520	11860	11860	11860	11860	0
37	20231113	200300	11243520	11860	11860	11860	11860	0
38	20231113	200200	11243520	11860	11860	11860	11860	0
39	20231113	200100	11243520	11860	11860	11860	11860	0
40	20231113	200000	11243520	11860	11860	11860	11860	0
41	20231113	195900	11243520	11860	11860	11860	11860	0
42	20231113	195800	11243520	11860	11860	11860	11860	0
43	20231113	195700	11243520	11860	11860	11860	11860	0
44	20231113	195600	11243520	11860	11860	11860	11860	0
45	20231113	195500	11243520	11860	11860	11860	11860	0
46	20231113	195400	11243520	11860	11860	11860	11860	0
47	20231113	195300	11243520	11860	11860	11860	11860	0
48	20231113	195200	11243520	11860	11860	11860	11860	0
49	20231113	195100	11243520	11860	11860	11860	11860	0
50	20231113	195000	11243520	11860	11860	11860	11860	0
51	20231113	194900	11243520	11860	11860	11860	11860	0
52	20231113	194800	11243520	11860	11860	11860	11860	0
53	20231113	194700	11243520	11860	11860	11860	11860	0
54	20231113	194600	11243520	11860	11860	11860	11860	0
55	20231113	194500	11243520	11860	11860	11860	11860	0
56	20231113	194400	11243520	11860	11860	11860	11860	0
57	20231113	194300	11243520	11860	11860	11860	11860	0
58	20231113	194200	11243520	11860	11860	11860	11860	0
59	20231113	194100	11243520	11860	11860	11860	11860	0
60	20231113	194000	11243520	11860	11860	11860	11860	0
61	20231113	193900	11243520	11860	11860	11860	11860	0
62	20231113	193800	11243520	11860	11860	11860	11860	187
63	20231113	193700	11243520	11860	11860	11860	11860	0
64	20231113	193600	11243520	11860	11860	11860	11860	0
65	20231113	193500	11243520	11860	11860	11860	11860	0
66	20231113	193400	11243520	11860	11860	11860	11860	0
67	20231113	193300	11243520	11860	11860	11860	11860	0
68	20231113	193200	11243520	11860	11860	11860	11860	0
69	20231113	193100	11243520	11860	11860	11860	11860	0
70	20231113	193000	11243520	11860	11860	11860	11860	0
71	20231113	192900	11243520	11860	11860	11860	11860	0
72	20231113	192800	11243520	11860	11860	11860	11860	0
73	20231113	192700	11243520	11860	11860	11860	11860	0
74	20231113	192600	11243520	11860	11860	11860	11860	0
75	20231113	192500	11243520	11860	11860	11860	11860	0
76	20231113	192400	11243520	11860	11860	11860	11860	0
77	20231113	192300	11243520	11860	11860	11860	11860	0
78	20231113	192200	11243520	11860	11860	11860	11860	0
79	20231113	192100	11243520	11860	11860	11860	11860	0
80	20231113	192000	11243520	11860	11860	11860	11860	0
81	20231113	191900	11243520	11860	11860	11860	11860	0
82	20231113	191800	11243520	11860	11860	11860	11860	0
83	20231113	191700	11243520	11860	11860	11860	11860	0
84	20231113	191600	11243520	11860	11860	11860	11860	0
85	20231113	191500	11243520	11860	11860	11860	11860	0
86	20231113	191400	11243520	11860	11860	11860	11860	0
87	20231113	191300	11243520	11860	11860	11860	11860	0
88	20231113	191200	11243520	11860	11860	11860	11860	0
89	20231113	191100	11243520	11860	11860	11860	11860	0
90	20231113	191000	11243520	11860	11860	11860	11860	0
91	20231113	190900	11243520	11860	11860	11860	11860	0
92	20231113	190800	11243520	11860	11860	11860	11860	187
93	20231113	190700	11243520	11860	11860	11860	11860	0
94	20231113	190600	11243520	11860	11860	11860	11860	0
95	20231113	190500	11243520	11860	11860	11860	11860	0
96	20231113	190400	11243520	11860	11860	11860	11860	0
97	20231113	190300	11243520	11860	11860	11860	11860	0
98	20231113	190200	11243520	11860	11860	11860	11860	0
99	20231113	190100	11243520	11860	11860	11860	11860	0
100	20231113	190000	11243520	11860	11860	11860	11860	0
101	20231113	185900	11243520	11860	11860	11860	11860	0
102	20231113	185800	11243520	11860	11860	11860	11860	0
103	20231113	185700	11243520	11860	11860	11860	11860	0
104	20231113	185600	11243520	11860	11860	11860	11860	0
105	20231113	185500	11243520	11860	11860	11860	11860	0
106	20231113	185400	11243520	11860	11860	11860	11860	0
107	20231113	185300	11243520	11860	11860	11860	11860	0
108	20231113	185200	11243520	11860	11860	11860	11860	0
109	20231113	185100	11243520	11860	11860	11860	11860	0
110	20231113	185000	11243520	11860	11860	11860	11860	0
111	20231113	184900	11243520	11860	11860	11860	11860	0
112	20231113	184800	11243520	11860	11860	11860	11860	0
113	20231113	184700	11243520	11860	11860	11860	11860	0
114	20231113	184600	11243520	11860	11860	11860	11860	0
115	20231113	184500	11243520	11860	11860	11860	11860	0
116	20231113	184400	11243520	11860	11860	11860	11860	0
117	20231113	184300	11243520	11860	11860	11860	11860	0
118	20231113	184200	11243520	11860	11860	11860	11860	0
119	20231113	184100	11243520	11860	11860	11860	11860	0
120	20231113	184000	11243520	11860	11860	11860	11860	0
121	20231113	183900	11243520	11860	11860	11860	11860	0
122	20231113	183800	11243520	11860	11860	11860	11860	187
123	20231113	183700	11243520	11860	11860	11860	11860	0
124	20231113	183600	11243520	11860	11860	11860	11860	0
125	20231113	183500	11243520	11860	11860	11860	11860	0
126	20231113	183400	11243520	11860	11860	11860	11860	0
127	20231113	183300	11243520	11860	11860	11860	11860	0
128	20231113	183200	11243520	11860	11860	11860	11860	0
129	20231113	183100	11243520	11860	11860	11860	11860	0
130	20231113	183000	11243520	11860	11860	11860	11860	0
131	20231113	182900	11243520	11860	11860	11860	11860	0
132	20231113	182800	11243520	11860	11860	11860	11860	0
133	20231113	182700	11243520	11860	11860	11860	11860	0
134	20231113	182600	11243520	11860	11860	11860	11860	0
135	20231113	182500	11243520	11860	11860	11860	11860	0
136	20231113	182400	11243520	11860	11860	11860	11860	0
137	20231113	182300	11243520	11860	11860	11860	11860	0
138	20231113	182200	11243520	11860	11860	11860	11860	0
139	20231113	182100	11243520	11860	11860	11860	11860	0
140	20231113	182000	11243520	11860	11860	11860	11860	0
141	20231113	181900	11243520	11860	11860	11860	11860	0
142	20231113	181800	11243520	11860	11860	11860	11860	0
143	20231113	181700	11243520	11860	11860	11860	11860	0
144	20231113	181600	11243520	11860	11860	11860	11860	0
145	20231113	181500	11243520	11860	11860	11860	11860	0
146	20231113	181400	11243520	11860	11860	11860	11860	0
147	20231113	181300	11243520	11860	11860	11860	11860	0
148	20231113	181200	11243520	11860	11860	11860	11860	0
149	20231113	181100	11243520	11860	11860	11860	11860	0
150	20231113	181000	11243520	11860	11860	11860	11860	0
151	20231113	180900	11243520	11860	11860	11860	11860	0
152	20231113	180800	11243520	11860	11860	11860	11860	187
153	20231113	180700	11243520	11860	11860	11860	11860	0
154	20231113	180600	11243520	11860	11860	11860	11860	0
155	20231113	180500	11243520	11860	11860	11860	11860	0
156	20231113	180400	11243520	11860	11860	11860	11860	0
157	20231113	180300	11243520	11860	11860	11860	11860	0
158	20231113	180200	11243520	11860	11860	11860	11860	0
159	20231113	180100	11243520	11860	11860	11860	11860	0
160	20231113	180000	11243520	11860	11860	11860	11860	0
161	20231113	175900	11243520	11860	11860	11860	11860	0
162	20231113	175800	11243520	11860	11860	11860	11860	0
163	20231113	175700	11243520	11860	11860	11860	11860	0
164	20231113	175600	11243520	11860	11860	11860	11860	0
165	20231113	175500	11243520	11860	11860	11860	11860	0
166	20231113	175400	11243520	11860	11860	11860	11860	0
167	20231113	175300	11243520	11860	11860	11860	11860	0
168	20231113	175200	11243520	11860	11860	11860	11860	0
169	20231113	175100	11243520	11860	11860	11860	11860	0
170	20231113	175000	11243520	11860	11860	11860	11860	0
171	20231113	174900	11243520	11860	11860	11860	11860	0
172	20231113	174800	11243520	11860	11860	11860	11860	0
173	20231113	174700	11243520	11860	11860	11860	11860	0
174	20231113	174600	11243520	11860	11860	11860	11860	0
175	20231113	174500	11243520	11860	11860	11860	11860	0
176	20231113	174400	11243520	11860	11860	11860	11860	0
177	20231113	174300	11243520	11860	11860	11860	11860	0
178	20231113	174200	11243520	11860	11860	11860	11860	0
179	20231113	174100	11243520	11860	11860	11860	11860	0
180	20231113	174000	11243520	11860	11860	11860	11860	0
181	20231113	173900	11243520	11860	11860	11860	11860	0
182	20231113	173800	11243520	11860	11860	11860	11860	187
183	20231113	173700	11243520	11860	11860	11860	11860	0
184	20231113	173600	11243520	11860	11860	11860	11860	0
185	20231113	173500	11243520	11860	11860	11860	11860	0
186	20231113	173400	11243520	11860	11860	11860	11860	0
187	20231113	173300	11243520	11860	11860	11860	11860	0
188	20231113	173200	11243520	11860	11860	11860	11860	0
189	20231113	173100	11243520	11860	11860	11860	11860	0
190	20231113	173000	11243520	11860	11860	11860	11860	0
191	20231113	172900	11243520	11860	11860	11860	11860	0
192	20231113	172800	11243520	11860	11860	11860	11860	0
193	20231113	172700	11243520	11860	11860	11860	11860	0
194	20231113	172600	11243520	11860	11860	11860	11860	0
195	20231113	172500	11243520	11860	11860	11860	11860	0
196	20231113	172400	11243520	11860	11860	11860	11860	0
197	20231113	172300	11243520	11860	11860	11860	11860	0
198	20231113	172200	11243520	11860	11860	11860	11860	0
199	20231113	172100	11243520	11860	11860	11860	11860	0
200	20231113	172000	11243520	11860	11860	11860	11860	0
201	20231113	171900	11243520	11860	11860	11860	11860	0
202	20231113	171800	11243520	11860	11860	11860	11860	0
203	20231113	171700	11243520	11860	11860	11860	11860	0
204	20231113	171600	11243520	11860	11860	11860	11860	0
205	20231113	171500	11243520	11860	11860	11860	11860	0
206	20231113	171400	11243520	11860	11860	11860	11860	0
207	20231113	171300	11243520	11860	11860	11860	11860	0
208	20231113	171200	11243520	11860	11860	11860	11860	0
209	20231113	171100	11243520	11860	11860	11860	11860	0
210	20231113	171000	11243520	11860	11860	11860	11860	0
211	20231113	170900	11243520	11860	11860	11860	11860	0
212	20231113	170800	11243520	11860	11860	11860	11860	187
213	20231113	170700	11243520	11860	11860	11860	11860	0
214	20231113	170600	11243520	11860	11860	11860	11860	0
215	20231113	170500	11243520	11860	11860	11860	11860	0
216	20231113	170400	11243520	11860	11860	11860	11860	0
217	20231113	170300	11243520	11860	11860	11860	11860	0
218	20231113	170200	11243520	11860	11860	11860	11860	0
219	20231113	170100	11243520	11860	11860	11860	11860	0
220	20231113	170000	11243520	11860	11860	11860	11860	0
221	20231113	165900	11243520	11860	11860	11860	11860	0
222	20231113	165800	11243520	11860	11860	11860	11860	0
223	20231113	165700	11243520	11860	11860	11860	11860	0
224	20231113	165600	11243520	11860	11860	11860	11860	0
225	20231113	165500	11243520	11860	11860	11860	11860	0
226	20231113	165400	11243520	11860	11860	11860	11860	0
227	20231113	165300	11243520	11860	11860	11860	11860	0
228	20231113	165200	11243520	11860	11860	11860	11860	0
229	20231113	165100	11243520	11860	11860	11860	11860	0
230	20231113	165000	11243520	11860	11860	11860	11860	0
231	20231113	164900	11243520	11860	11860	11860	11860	0
232	20231113	164800	11243520	11860	11860	11860	11860	0
233	20231113	164700	11243520	11860	11860	11860	11860	0
234	20231113	164600	11243520	11860	11860	11860	11860	0
235	20231113	164500	11243520	11860	11860	11860	11860	0
236	20231113	164400	11243520	11860	11860	11860	11860	0
237	20231113	164300	11243520	11860	11860	11860	11860	0
238	20231113	164200	11243520	11860	11860	11860	11860	0
239	20231113	164100	11243520	11860	11860	11860	11860	0
240	20231113	164000	11243520	11860	11860	11860	11860	0
241	20231113	163900	11243520	11860	11860	11860	11860	0
242	20231113	163800	11243520	11860	11860	11860	11860	187
243	20231113	163700	11243520	11860	11860	11860	11860	0
244	20231113	163600	11243520	11860	11860	11860	11860	0
245	20231113	163500	11243520	11860	11860	11860	11860	0
246	20231113	163400	11243520	11860	11860	11860	11860	0
247	20231113	163300	11243520	11860	11860	11860	11860	0
248	20231113	163200	11243520	11860	11860	11860	11860	0
249	20231113	163100	11243520	11860	11860	11860	11860	0
250	20231113	163000	11243520	11860	11860	11860	11860	0
251	20231113	162900	11243520	11860	11860	11860	11860	0
252	20231113	162800	11243520	11860	11860	11860	11860	0
253	20231113	162700	11243520	11860	11860	11860	11860	0
254	20231113	162600	11243520	11860	11860	11860	11860	0
255	20231113	162500	11243520	11860	11860	11860	11860	0
256	20231113	162400	11243520	11860	11860	11860	11860	0
257	20231113	162300	11243520	11860	11860	11860	11860	0
258	20231113	162200	11243520	11860	11860	11860	11860	0
259	20231113	162100	11243520	11860	11860	11860	11860	0
260	20231113	162000	11243520	11860	11860	11860	11860	0
261	20231113	161900	11243520	11860	11860	11860	11860	0
262	20231113	161800	11243520	11860	11860	11860	11860	0
263	20231113	161700	11243520	11860	11860	11860	11860	0
264	20231113	161600	11243520	11860	11860	11860	11860	0
265	20231113	161500	11243520	11860	11860	11860	11860	0
266	20231113	161400	11243520	11860	11860	11860	11860	0
267	20231113	161300	11243520	11860	11860	11860	11860	0
268	20231113	161200	11243520	11860	11860	11860	11860	0
269	20231113	161100	11243520	11860	11860	11860	11860	0
270	20231113	161000	11243520	11860	11860	11860	11860	0
271	20231113	160900	11243520	11860	11860	11860	11860	0
272	20231113	160800	11243520	11860	11860	11860	11860	187
273	20231113	160700	11243520	11860	11860	11860	11860	0
274	20231113	160600	11243520	11860	11860	11860	11860	0
275	20231113	160500	11243520	11860	11860	11860	11860	0
276	20231113	160400	11243520	11860	11860	11860	11860	0
277	20231113	160300	11243520	11860	11860	11860	11860	0
278	20231113	160200	11243520	11860	11860	11860	11860	0
279	20231113	160100	11243520	11860	11860	11860	11860	0
280	20231113	160000	11243520	11860	11860	11860	11860	0
281	20231113	155900	11243520	11860	11860	11860	11860	0
282	20231113	155800	11243520	11860	11860	11860	11860	0
283	20231113	155700	11243520	11860	11860	11860	11860	0
284	20231113	155600	11243520	11860	11860	11860	11860	0
285	20231113	155500	11243520	11860	11860	11860	11860	0
286	20231113	155400	11243520	11860	11860	11860	11860	0
287	20231113	155300	11243520	11860	11860	11860	11860	0
288	20231113	155200	11243520	11860	11860	11860	11860	0
289	20231113	155100	11243520	11860	11860	11860	11860	0
290	20231113	155000	11243520	11860	11860	11860	11860	0
291	20231113	154900	11243520	11860	11860	11860	11860	0
292	20231113	154800	11243520	11860	11860	11860	11860	0
293	20231113	154700	11243520	11860	11860	11860	11860	0
294	20231113	154600	11243520	11860	11860	11860	11860	0
295	20231113	154500	11243520	11860	11860	11860	11860	0
296	20231113	154400	11243520	11860	11860	11860	11860	0
297	20231113	154300	11243520	11860	11860	11860	11860	0
298	20231113	154200	11243520	11860	11860	11860	11860	0
299	20231113	154100	11243520	11860	11860	11860	11860	0
300	20231113	154000	11243520	11860	11860	11860	11860	0
301	20231113	153900	11243520	11860	11860	11860	11860	0
302	20231113	153800	11243520	11860	11860	11860	11860	187
303	20231113	153700	11243520	11860	11860	11860	11860	0
304	20231113	153600	11243520	11860	11860	11860	11860	0
305	20231113	153500	11243520	11860	11860	11860	11860	0
306	20231113	153400	11243520	11860	11860	11860	11860	0
307	20231113	153300	11243520	11860	11860	11860	11860	0
308	20231113	153200	11243520	11860	11860	11860	11860	0
309	20231113	153100	11243520	11860	11860	11860	11860	0
310	20231113	153000	11243520	11860	11860	11860	11860	187
311	20231113	152900	9025700	11900	11900	11900	11900	0
312	20231113	152800	9025700	11900	11900	11900	11900	0
313	20231113	152700	9025700	11900	11900	11900	11900	0
314	20231113	152600	9025700	11900	11900	11900	11900	0
315	20231113	152500	9025700	11900	11900	11900	11900	0
316	20231113	152400	9025700	11900	11900	11900	11900	0
317	20231113	152300	9025700	11900	11900	11900	11900	0
318	20231113	152200	9025700	11900	11900	11900	11900	0
319	20231113	152100	9025700	11900	11900	11900	11900	0
320	20231113	152000	9025700	11900	11900	11900	11900	0
321	20231113	151900	9025700	11900	11900	11900	11900	8
322	20231113	151800	8930500	11900	11900	11900	11900	6
323	20231113	151700	8859100	11900	11900	11900	11900	0
324	20231113	151600	8859100	11900	11900	11900	11900	0
325	20231113	151500	8859100	11900	11900	11900	11900	0
326	20231113	151400	8859100	11900	11900	11900	11900	0
327	20231113	151300	8859100	11900	11900	11900	11900	0
328	20231113	151200	8859100	11900	11900	11900	11900	0
329	20231113	151100	8859100	11900	11900	11900	11900	20
330	20231113	151000	8621100	11860	11860	11860	11860	1
331	20231113	150900	8609240	11860	11860	11860	11860	0
332	20231113	150800	8609240	11860	11860	11860	11860	0
333	20231113	150700	8609240	11860	11860	11860	11860	0
334	20231113	150600	8609240	11860	11860	11860	11860	0
335	20231113	150500	8609240	11860	11860	11860	11860	0
336	20231113	150400	8609240	11860	11860	11860	11860	0
337	20231113	150300	8609240	11860	11860	11860	11860	1
338	20231113	150200	8597380	11870	11870	11870	11870	0
339	20231113	150100	8597380	11870	11870	11870	11870	0
340	20231113	150000	8597380	11870	11870	11870	11870	0
341	20231113	145900	8597380	11870	11870	11870	11870	0
342	20231113	145800	8597380	11870	11870	11870	11870	0
343	20231113	145700	8597380	11870	11870	11870	11870	0
344	20231113	145600	8597380	11870	11870	11870	11870	0
345	20231113	145500	8597380	11870	11870	11870	11870	0
346	20231113	145400	8597380	11870	11870	11870	11870	0
347	20231113	145300	8597380	11870	11870	11870	11870	0
348	20231113	145200	8597380	11870	11870	11870	11870	0
349	20231113	145100	8597380	11870	11870	11870	11870	0
350	20231113	145000	8597380	11870	11870	11870	11870	0
351	20231113	144900	8597380	11870	11870	11870	11870	40
352	20231113	144800	8122580	11880	11880	11880	11880	0
353	20231113	144700	8122580	11880	11880	11880	11880	0
354	20231113	144600	8122580	11880	11880	11880	11880	30
355	20231113	144500	7766180	11880	11880	11880	11880	0
356	20231113	144400	7766180	11880	11880	11880	11880	0
357	20231113	144300	7766180	11880	11880	11880	11880	0
358	20231113	144200	7766180	11880	11880	11880	11880	5
359	20231113	144100	7706780	11870	11870	11870	11870	0
360	20231113	144000	7706780	11870	11870	11870	11870	0
361	20231113	143900	7706780	11870	11870	11870	11870	0
362	20231113	143800	7706780	11870	11870	11870	11870	0
363	20231113	143700	7706780	11870	11870	11870	11870	0
364	20231113	143600	7706780	11870	11870	11870	11870	0
365	20231113	143500	7706780	11870	11870	11870	11870	0
366	20231113	143400	7706780	11870	11870	11870	11870	0
367	20231113	143300	7706780	11870	11870	11870	11870	0
368	20231113	143200	7706780	11870	11870	11870	11870	0
369	20231113	143100	7706780	11870	11870	11870	11870	0
370	20231113	143000	7706780	11870	11870	11870	11870	12
371	20231113	142900	7564340	11870	11870	11870	11870	0
372	20231113	142800	7564340	11870	11870	11870	11870	0
373	20231113	142700	7564340	11870	11870	11870	11870	0
374	20231113	142600	7564340	11870	11870	11870	11870	0
375	20231113	142500	7564340	11870	11870	11870	11870	0
376	20231113	142400	7564340	11870	11870	11870	11870	0
377	20231113	142300	7564340	11870	11870	11870	11870	0
378	20231113	142200	7564340	11870	11870	11870	11870	0
379	20231113	142100	7564340	11870	11870	11870	11870	0
380	20231113	142000	7564340	11870	11870	11870	11870	0
381	20231113	141900	7564340	11870	11870	11870	11870	0
382	20231113	141800	7564340	11870	11870	11870	11870	0
383	20231113	141700	7564340	11870	11870	11870	11870	0
384	20231113	141600	7564340	11870	11870	11870	11870	0
385	20231113	141500	7564340	11870	11870	11870	11870	0
386	20231113	141400	7564340	11870	11870	11870	11870	0
387	20231113	141300	7564340	11870	11870	11870	11870	0
388	20231113	141200	7564340	11870	11870	11870	11870	0
389	20231113	141100	7564340	11870	11870	11870	11870	0
390	20231113	141000	7564340	11870	11870	11870	11870	1
391	20231113	140900	7552470	11870	11870	11870	11870	1
392	20231113	140800	7540600	11860	11860	11860	11860	0
393	20231113	140700	7540600	11860	11860	11860	11860	0
394	20231113	140600	7540600	11860	11860	11860	11860	0
395	20231113	140500	7540600	11860	11860	11860	11860	0
396	20231113	140400	7540600	11860	11860	11860	11860	0
397	20231113	140300	7540600	11860	11860	11860	11860	0
398	20231113	140200	7540600	11860	11860	11860	11860	0
399	20231113	140100	7540600	11860	11860	11860	11860	0
400	20231113	140000	7540600	11860	11860	11860	11860	0
401	20231113	135900	7540600	11860	11860	11860	11860	0
402	20231113	135800	7540600	11860	11860	11860	11860	0
403	20231113	135700	7540600	11860	11860	11860	11860	0
404	20231113	135600	7540600	11860	11860	11860	11860	0
405	20231113	135500	7540600	11860	11860	11860	11860	0
406	20231113	135400	7540600	11860	11860	11860	11860	0
407	20231113	135300	7540600	11860	11860	11860	11860	0
408	20231113	135200	7540600	11860	11860	11860	11860	0
409	20231113	135100	7540600	11860	11860	11860	11860	0
410	20231113	135000	7540600	11860	11860	11860	11860	0
411	20231113	134900	7540600	11860	11860	11860	11860	0
412	20231113	134800	7540600	11860	11860	11860	11860	0
413	20231113	134700	7540600	11860	11860	11860	11860	0
414	20231113	134600	7540600	11860	11860	11860	11860	0
415	20231113	134500	7540600	11860	11860	11860	11860	0
416	20231113	134400	7540600	11860	11860	11860	11860	0
417	20231113	134300	7540600	11860	11860	11860	11860	0
418	20231113	134200	7540600	11860	11860	11860	11860	1
419	20231113	134100	7528740	11870	11870	11870	11870	0
420	20231113	134000	7528740	11870	11870	11870	11870	0
421	20231113	133900	7528740	11870	11870	11870	11870	0
422	20231113	133800	7528740	11870	11870	11870	11870	0
423	20231113	133700	7528740	11870	11870	11870	11870	0
424	20231113	133600	7528740	11870	11870	11870	11870	0
425	20231113	133500	7528740	11870	11870	11870	11870	0
426	20231113	133400	7528740	11870	11870	11870	11870	0
427	20231113	133300	7528740	11870	11870	11870	11870	1
428	20231113	133200	7516870	11970	11970	11970	11970	0
429	20231113	133100	7516870	11970	11970	11970	11970	0
430	20231113	133000	7516870	11970	11970	11970	11970	0
431	20231113	132900	7516870	11970	11970	11970	11970	0
432	20231113	132800	7516870	11970	11970	11970	11970	0
433	20231113	132700	7516870	11970	11970	11970	11970	0
434	20231113	132600	7516870	11970	11970	11970	11970	0
435	20231113	132500	7516870	11970	11970	11970	11970	0
436	20231113	132400	7516870	11970	11970	11970	11970	0
437	20231113	132300	7516870	11970	11970	11970	11970	0
438	20231113	132200	7516870	11970	11970	11970	11970	0
439	20231113	132100	7516870	11970	11970	11970	11970	0
440	20231113	132000	7516870	11970	11970	11970	11970	0
441	20231113	131900	7516870	11970	11970	11970	11970	0
442	20231113	131800	7516870	11970	11970	11970	11970	0
443	20231113	131700	7516870	11970	11880	11970	11880	100
444	20231113	131600	6325260	11870	11870	11870	11870	0
445	20231113	131500	6325260	11870	11870	11870	11870	0
446	20231113	131400	6325260	11870	11870	11870	11870	0
447	20231113	131300	6325260	11870	11870	11870	11870	0
448	20231113	131200	6325260	11870	11870	11870	11870	0
449	20231113	131100	6325260	11870	11870	11870	11870	0
450	20231113	131000	6325260	11870	11870	11870	11870	0
451	20231113	130900	6325260	11870	11870	11870	11870	0
452	20231113	130800	6325260	11870	11870	11870	11870	0
453	20231113	130700	6325260	11870	11870	11870	11870	0
454	20231113	130600	6325260	11870	11870	11870	11870	0
455	20231113	130500	6325260	11870	11870	11870	11870	15
456	20231113	130400	6147210	11880	11880	11880	11880	0
457	20231113	130300	6147210	11880	11880	11880	11880	0
458	20231113	130200	6147210	11880	11880	11880	11880	0
459	20231113	130100	6147210	11880	11880	11880	11880	1
460	20231113	130000	6135330	11910	11910	11910	11910	0
461	20231113	125900	6135330	11910	11910	11910	11910	0
462	20231113	125800	6135330	11910	11910	11910	11910	0
463	20231113	125700	6135330	11910	11910	11910	11910	0
464	20231113	125600	6135330	11910	11910	11910	11910	0
465	20231113	125500	6135330	11910	11910	11910	11910	0
466	20231113	125400	6135330	11910	11910	11910	11910	0
467	20231113	125300	6135330	11910	11910	11910	11910	0
468	20231113	125200	6135330	11910	11910	11910	11910	0
469	20231113	125100	6135330	11910	11910	11910	11910	0
470	20231113	125000	6135330	11910	11910	11910	11910	0
471	20231113	124900	6135330	11910	11910	11910	11910	0
472	20231113	124800	6135330	11910	11910	11910	11910	0
473	20231113	124700	6135330	11910	11910	11910	11910	0
474	20231113	124600	6135330	11910	11910	11910	11910	0
475	20231113	124500	6135330	11910	11910	11910	11910	0
476	20231113	124400	6135330	11910	11910	11910	11910	0
477	20231113	124300	6135330	11910	11910	11910	11910	0
478	20231113	124200	6135330	11910	11910	11910	11910	0
479	20231113	124100	6135330	11910	11910	11910	11910	0
480	20231113	124000	6135330	11910	11910	11910	11910	0
481	20231113	123900	6135330	11910	11910	11910	11910	0
482	20231113	123800	6135330	11910	11910	11910	11910	0
483	20231113	123700	6135330	11910	11910	11910	11910	0
484	20231113	123600	6135330	11910	11910	11910	11910	0
485	20231113	123500	6135330	11910	11910	11910	11910	0
486	20231113	123400	6135330	11910	11910	11910	11910	0
487	20231113	123300	6135330	11910	11910	11910	11910	0
488	20231113	123200	6135330	11910	11910	11910	11910	0
489	20231113	123100	6135330	11910	11910	11910	11910	0
490	20231113	123000	6135330	11910	11910	11910	11910	0
491	20231113	122900	6135330	11910	11910	11910	11910	0
492	20231113	122800	6135330	11910	11910	11910	11910	0
493	20231113	122700	6135330	11910	11910	11910	11910	0
494	20231113	122600	6135330	11910	11910	11910	11910	0
495	20231113	122500	6135330	11910	11910	11910	11910	0
496	20231113	122400	6135330	11910	11910	11910	11910	0
497	20231113	122300	6135330	11910	11910	11910	11910	0
498	20231113	122200	6135330	11910	11910	11910	11910	0
499	20231113	122100	6135330	11910	11910	11910	11910	0
500	20231113	122000	6135330	11910	11910	11910	11910	0
501	20231113	121900	6135330	11910	11910	11910	11910	0
502	20231113	121800	6135330	11910	11910	11910	11910	0
503	20231113	121700	6135330	11910	11910	11910	11910	0
504	20231113	121600	6135330	11910	11910	11910	11910	0
505	20231113	121500	6135330	11910	11910	11910	11910	0
506	20231113	121400	6135330	11910	11910	11910	11910	0
507	20231113	121300	6135330	11910	11910	11910	11910	0
508	20231113	121200	6135330	11910	11910	11910	11910	0
509	20231113	121100	6135330	11910	11910	11910	11910	0
510	20231113	121000	6135330	11910	11910	11910	11910	0
511	20231113	120900	6135330	11910	11910	11910	11910	0
512	20231113	120800	6135330	11910	11910	11910	11910	0
513	20231113	120700	6135330	11910	11910	11910	11910	0
514	20231113	120600	6135330	11910	11870	11910	11870	30
515	20231113	120500	5779060	11850	11850	11850	11850	0
516	20231113	120400	5779060	11850	11850	11850	11850	1
517	20231113	120300	5767210	11850	11850	11850	11850	0
518	20231113	120200	5767210	11850	11850	11850	11850	0
519	20231113	120100	5767210	11850	11850	11850	11850	0
520	20231113	120000	5767210	11850	11860	11860	11850	60
521	20231113	115900	5055650	11860	11870	11870	11860	3
522	20231113	115800	5020060	11870	11870	11870	11870	62
523	20231113	115700	4284120	11870	11870	11870	11870	0
524	20231113	115600	4284120	11870	11870	11870	11870	0
525	20231113	115500	4284120	11870	11870	11870	11870	0
526	20231113	115400	4284120	11870	11870	11870	11870	0
527	20231113	115300	4284120	11870	11870	11870	11870	0
528	20231113	115200	4284120	11870	11870	11870	11870	0
529	20231113	115100	4284120	11870	11870	11870	11870	0
530	20231113	115000	4284120	11870	11870	11870	11870	0
531	20231113	114900	4284120	11870	11870	11870	11870	0
532	20231113	114800	4284120	11870	11870	11870	11870	0
533	20231113	114700	4284120	11870	11870	11870	11870	0
534	20231113	114600	4284120	11870	11870	11870	11870	0
535	20231113	114500	4284120	11870	11870	11870	11870	0
536	20231113	114400	4284120	11870	11880	11880	11870	4
537	20231113	114300	4236610	11890	11890	11890	11890	0
538	20231113	114200	4236610	11890	11890	11890	11890	0
539	20231113	114100	4236610	11890	11890	11890	11890	0
540	20231113	114000	4236610	11890	11890	11890	11890	0
541	20231113	113900	4236610	11890	11890	11890	11890	0
542	20231113	113800	4236610	11890	11890	11890	11890	0
543	20231113	113700	4236610	11890	11890	11890	11890	0
544	20231113	113600	4236610	11890	11890	11890	11890	0
545	20231113	113500	4236610	11890	11890	11890	11890	0
546	20231113	113400	4236610	11890	11890	11890	11890	0
547	20231113	113300	4236610	11890	11890	11890	11890	0
548	20231113	113200	4236610	11890	11890	11890	11890	0
549	20231113	113100	4236610	11890	11890	11890	11890	24
550	20231113	113000	3951250	11890	11890	11890	11890	0
551	20231113	112900	3951250	11890	11900	11900	11890	13
552	20231113	112800	3796560	11910	11920	11920	11910	23
553	20231113	112700	3522410	11930	11930	11930	11930	0
554	20231113	112600	3522410	11930	11930	11930	11930	0
555	20231113	112500	3522410	11930	11930	11930	11930	0
556	20231113	112400	3522410	11930	11930	11930	11930	0
557	20231113	112300	3522410	11930	11930	11930	11930	0
558	20231113	112200	3522410	11930	11930	11930	11930	0
559	20231113	112100	3522410	11930	11930	11930	11930	0
560	20231113	112000	3522410	11930	11930	11930	11930	0
561	20231113	111900	3522410	11930	11930	11930	11930	0
562	20231113	111800	3522410	11930	11930	11930	11930	0
563	20231113	111700	3522410	11930	11930	11930	11930	0
564	20231113	111600	3522410	11930	11930	11930	11930	0
565	20231113	111500	3522410	11930	11930	11930	11930	0
566	20231113	111400	3522410	11930	11930	11930	11930	0
567	20231113	111300	3522410	11930	11930	11930	11930	0
568	20231113	111200	3522410	11930	11930	11930	11930	0
569	20231113	111100	3522410	11930	11930	11930	11930	0
570	20231113	111000	3522410	11930	11930	11930	11930	0
571	20231113	110900	3522410	11930	11930	11930	11930	0
572	20231113	110800	3522410	11930	11930	11930	11930	0
573	20231113	110700	3522410	11930	11930	11930	11930	0
574	20231113	110600	3522410	11930	11930	11930	11930	0
575	20231113	110500	3522410	11930	11930	11930	11930	0
576	20231113	110400	3522410	11930	11930	11930	11930	0
577	20231113	110300	3522410	11930	11930	11930	11930	0
578	20231113	110200	3522410	11930	11930	11930	11930	0
579	20231113	110100	3522410	11930	11930	11930	11930	0
580	20231113	110000	3522410	11930	11930	11930	11930	0
581	20231113	105900	3522410	11930	11930	11930	11930	0
582	20231113	105800	3522410	11930	11930	11930	11930	0
583	20231113	105700	3522410	11930	11930	11930	11930	0
584	20231113	105600	3522410	11930	11930	11930	11930	0
585	20231113	105500	3522410	11930	11930	11930	11930	0
586	20231113	105400	3522410	11930	11930	11930	11930	0
587	20231113	105300	3522410	11930	11930	11930	11930	0
588	20231113	105200	3522410	11930	11930	11930	11930	0
589	20231113	105100	3522410	11930	11930	11930	11930	0
590	20231113	105000	3522410	11930	11930	11930	11930	0
591	20231113	104900	3522410	11930	11930	11930	11930	0
592	20231113	104800	3522410	11930	11930	11930	11930	0
593	20231113	104700	3522410	11930	11930	11930	11930	7
594	20231113	104600	3438900	11930	11930	11930	11930	0
595	20231113	104500	3438900	11930	11930	11930	11930	0
596	20231113	104400	3438900	11930	11930	11930	11930	0
597	20231113	104300	3438900	11930	11930	11930	11930	0
598	20231113	104200	3438900	11930	11930	11930	11930	0
599	20231113	104100	3438900	11930	11930	11930	11930	0
600	20231113	104000	3438900	11930	11930	11930	11930	0
601	20231113	103900	3438900	11930	11930	11930	11930	0
602	20231113	103800	3438900	11930	11940	11940	11930	30
603	20231113	103700	3080980	11970	11970	11970	11970	0
604	20231113	103600	3080980	11970	11970	11970	11970	0
605	20231113	103500	3080980	11970	11970	11970	11970	0
606	20231113	103400	3080980	11970	11970	11970	11970	0
607	20231113	103300	3080980	11970	11970	11970	11970	0
608	20231113	103200	3080980	11970	11970	11970	11970	0
609	20231113	103100	3080980	11970	11970	11970	11970	0
610	20231113	103000	3080980	11970	11970	11970	11970	0
611	20231113	102900	3080980	11970	11970	11970	11970	0
612	20231113	102800	3080980	11970	11970	11970	11970	0
613	20231113	102700	3080980	11970	11970	11970	11970	0
614	20231113	102600	3080980	11970	11970	11970	11970	0
615	20231113	102500	3080980	11970	11970	11970	11970	0
616	20231113	102400	3080980	11970	11970	11970	11970	0
617	20231113	102300	3080980	11970	11970	11970	11970	0
618	20231113	102200	3080980	11970	11970	11970	11970	0
619	20231113	102100	3080980	11970	11970	11970	11970	0
620	20231113	102000	3080980	11970	11970	11970	11970	0
621	20231113	101900	3080980	11970	11970	11970	11970	0
622	20231113	101800	3080980	11970	11970	11970	11970	0
623	20231113	101700	3080980	11970	11970	11970	11970	0
624	20231113	101600	3080980	11970	11970	11970	11970	0
625	20231113	101500	3080980	11970	11970	11970	11970	0
626	20231113	101400	3080980	11970	11970	11970	11970	0
627	20231113	101300	3080980	11970	11970	11970	11970	0
628	20231113	101200	3080980	11970	11970	11970	11970	0
629	20231113	101100	3080980	11970	11970	11970	11970	0
630	20231113	101000	3080980	11970	11970	11970	11970	0
631	20231113	100900	3080980	11970	11970	11970	11970	0
632	20231113	100800	3080980	11970	11970	11970	11970	0
633	20231113	100700	3080980	11970	11970	11970	11970	0
634	20231113	100600	3080980	11970	11970	11970	11970	0
635	20231113	100500	3080980	11970	11970	11970	11970	0
636	20231113	100400	3080980	11970	11970	11970	11970	0
637	20231113	100300	3080980	11970	11970	11970	11970	3
638	20231113	100200	3045070	11970	11970	11970	11970	0
639	20231113	100100	3045070	11970	11970	11970	11970	0
640	20231113	100000	3045070	11970	11970	11970	11970	1
641	20231113	095900	3033100	11950	11950	11950	11950	0
642	20231113	095800	3033100	11950	11950	11950	11950	0
643	20231113	095700	3033100	11950	11950	11950	11950	0
644	20231113	095600	3033100	11950	11950	11950	11950	0
645	20231113	095500	3033100	11950	11950	11950	11950	0
646	20231113	095400	3033100	11950	11950	11950	11950	0
647	20231113	095300	3033100	11950	11950	11950	11950	0
648	20231113	095200	3033100	11950	11950	11950	11950	0
649	20231113	095100	3033100	11950	11950	11950	11950	0
650	20231113	095000	3033100	11950	11950	11950	11950	0
651	20231113	094900	3033100	11950	11950	11950	11950	0
652	20231113	094800	3033100	11950	11950	11950	11950	1
653	20231113	094700	3021150	11980	11980	11980	11980	0
654	20231113	094600	3021150	11980	11980	11980	11980	0
655	20231113	094500	3021150	11980	11980	11980	11980	0
656	20231113	094400	3021150	11980	11980	11980	11980	0
657	20231113	094300	3021150	11980	11980	11980	11980	2
658	20231113	094200	2997190	11980	11980	11980	11980	0
659	20231113	094100	2997190	11980	11980	11980	11980	102
660	20231113	094000	1775230	11990	11990	11990	11990	0
661	20231113	093900	1775230	11990	11990	11990	11990	0
662	20231113	093800	1775230	11990	11990	11990	11990	0
663	20231113	093700	1775230	11990	12000	12000	11990	86
664	20231113	093600	744080	12000	12000	12000	12000	21
665	20231113	093500	492080	12070	12070	12070	12070	1
666	20231113	093400	480010	12010	12010	12010	12010	10
667	20231113	093300	359910	12100	12100	12100	12100	0
668	20231113	093200	359910	12100	12100	12100	12100	0
669	20231113	093100	359910	12100	12100	12100	12100	0
670	20231113	093000	359910	12100	12100	12100	12100	0
671	20231113	092900	359910	12100	12100	12100	12100	0
672	20231113	092800	359910	12100	12100	12100	12100	0
673	20231113	092700	359910	12100	12100	12100	12100	0
674	20231113	092600	359910	12100	12100	12100	12100	0
675	20231113	092500	359910	12100	12100	12100	12100	0
676	20231113	092400	359910	12100	12100	12100	12100	0
677	20231113	092300	359910	12100	12100	12100	12100	0
678	20231113	092200	359910	12100	12100	12100	12100	0
679	20231113	092100	359910	12100	12100	12100	12100	0
680	20231113	092000	359910	12100	12100	12100	12100	0
681	20231113	091900	359910	12100	12100	12100	12100	0
682	20231113	091800	359910	12100	12100	12100	12100	0
683	20231113	091700	359910	12100	12100	12100	12100	0
684	20231113	091600	359910	12100	12100	12100	12100	0
685	20231113	091500	359910	12100	12100	12100	12100	0
686	20231113	091400	359910	12100	12100	12100	12100	0
687	20231113	091300	359910	12100	12100	12100	12100	0
688	20231113	091200	359910	12100	12100	12100	12100	0
689	20231113	091100	359910	12100	12100	12100	12100	0
690	20231113	091000	359910	12100	12100	12100	12100	0
691	20231113	090900	359910	12100	12100	12100	12100	0
692	20231113	090800	359910	12100	12100	12100	12100	0
693	20231113	090700	359910	12100	12100	12100	12100	0
694	20231113	090600	359910	12100	12100	12100	12100	0
695	20231113	090500	359910	12100	12100	12100	12100	0
696	20231113	090400	359910	12100	12100	12100	12100	0
697	20231113	090300	359910	12100	12100	12100	12100	0
698	20231113	090200	359910	12100	12100	12100	12100	0
699	20231113	090100	359910	12100	12100	12100	12100	0
700	20231113	090000	359910	12100	11990	12100	11990	30