KissMeData/018120/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	190200	35884430	15930	15930	15930	15930	5
3	20231107	190100	35884430	15930	15930	15930	15930	0
4	20231107	190000	35884430	15930	15930	15930	15930	0
5	20231107	185900	35884430	15930	15930	15930	15930	0
6	20231107	185800	35884430	15930	15930	15930	15930	0
7	20231107	185700	35884430	15930	15930	15930	15930	0
8	20231107	185600	35884430	15930	15930	15930	15930	0
9	20231107	185500	35884430	15930	15930	15930	15930	0
10	20231107	185400	35884430	15930	15930	15930	15930	0
11	20231107	185300	35884430	15930	15930	15930	15930	0
12	20231107	185200	35884430	15930	15930	15930	15930	0
13	20231107	185100	35884430	15930	15930	15930	15930	0
14	20231107	185000	35884430	15930	15930	15930	15930	0
15	20231107	184900	35884430	15930	15930	15930	15930	0
16	20231107	184800	35884430	15930	15930	15930	15930	0
17	20231107	184700	35884430	15930	15930	15930	15930	0
18	20231107	184600	35884430	15930	15930	15930	15930	0
19	20231107	184500	35884430	15930	15930	15930	15930	0
20	20231107	184400	35884430	15930	15930	15930	15930	0
21	20231107	184300	35884430	15930	15930	15930	15930	0
22	20231107	184200	35884430	15930	15930	15930	15930	0
23	20231107	184100	35884430	15930	15930	15930	15930	0
24	20231107	184000	35884430	15930	15930	15930	15930	0
25	20231107	183900	35884430	15930	15930	15930	15930	0
26	20231107	183800	35884430	15930	15930	15930	15930	0
27	20231107	183700	35884430	15930	15930	15930	15930	0
28	20231107	183600	35884430	15930	15930	15930	15930	0
29	20231107	183500	35884430	15930	15930	15930	15930	0
30	20231107	183400	35884430	15930	15930	15930	15930	0
31	20231107	183300	35884430	15930	15930	15930	15930	0
32	20231107	183200	35884430	15930	15930	15930	15930	5
33	20231107	183100	35884430	15930	15930	15930	15930	0
34	20231107	183000	35884430	15930	15930	15930	15930	0
35	20231107	182900	35884430	15930	15930	15930	15930	0
36	20231107	182800	35884430	15930	15930	15930	15930	0
37	20231107	182700	35884430	15930	15930	15930	15930	0
38	20231107	182600	35884430	15930	15930	15930	15930	0
39	20231107	182500	35884430	15930	15930	15930	15930	0
40	20231107	182400	35884430	15930	15930	15930	15930	0
41	20231107	182300	35884430	15930	15930	15930	15930	0
42	20231107	182200	35884430	15930	15930	15930	15930	0
43	20231107	182100	35884430	15930	15930	15930	15930	0
44	20231107	182000	35884430	15930	15930	15930	15930	0
45	20231107	181900	35884430	15930	15930	15930	15930	0
46	20231107	181800	35884430	15930	15930	15930	15930	0
47	20231107	181700	35884430	15930	15930	15930	15930	0
48	20231107	181600	35884430	15930	15930	15930	15930	0
49	20231107	181500	35884430	15930	15930	15930	15930	0
50	20231107	181400	35884430	15930	15930	15930	15930	0
51	20231107	181300	35884430	15930	15930	15930	15930	0
52	20231107	181200	35884430	15930	15930	15930	15930	0
53	20231107	181100	35884430	15930	15930	15930	15930	0
54	20231107	181000	35884430	15930	15930	15930	15930	0
55	20231107	180900	35884430	15930	15930	15930	15930	0
56	20231107	180800	35884430	15930	15930	15930	15930	0
57	20231107	180700	35884430	15930	15930	15930	15930	0
58	20231107	180600	35884430	15930	15930	15930	15930	0
59	20231107	180500	35884430	15930	15930	15930	15930	0
60	20231107	180400	35884430	15930	15930	15930	15930	0
61	20231107	180300	35884430	15930	15930	15930	15930	0
62	20231107	180200	35884430	15930	15930	15930	15930	5
63	20231107	180100	35884430	15930	15930	15930	15930	0
64	20231107	180000	35884430	15930	15930	15930	15930	0
65	20231107	175900	35884430	15930	15930	15930	15930	0
66	20231107	175800	35884430	15930	15930	15930	15930	0
67	20231107	175700	35884430	15930	15930	15930	15930	0
68	20231107	175600	35884430	15930	15930	15930	15930	0
69	20231107	175500	35884430	15930	15930	15930	15930	0
70	20231107	175400	35884430	15930	15930	15930	15930	0
71	20231107	175300	35884430	15930	15930	15930	15930	0
72	20231107	175200	35884430	15930	15930	15930	15930	0
73	20231107	175100	35884430	15930	15930	15930	15930	0
74	20231107	175000	35884430	15930	15930	15930	15930	0
75	20231107	174900	35884430	15930	15930	15930	15930	0
76	20231107	174800	35884430	15930	15930	15930	15930	0
77	20231107	174700	35884430	15930	15930	15930	15930	0
78	20231107	174600	35884430	15930	15930	15930	15930	0
79	20231107	174500	35884430	15930	15930	15930	15930	0
80	20231107	174400	35884430	15930	15930	15930	15930	0
81	20231107	174300	35884430	15930	15930	15930	15930	0
82	20231107	174200	35884430	15930	15930	15930	15930	0
83	20231107	174100	35884430	15930	15930	15930	15930	0
84	20231107	174000	35884430	15930	15930	15930	15930	0
85	20231107	173900	35884430	15930	15930	15930	15930	0
86	20231107	173800	35884430	15930	15930	15930	15930	0
87	20231107	173700	35884430	15930	15930	15930	15930	0
88	20231107	173600	35884430	15930	15930	15930	15930	0
89	20231107	173500	35884430	15930	15930	15930	15930	0
90	20231107	173400	35884430	15930	15930	15930	15930	0
91	20231107	173300	35884430	15930	15930	15930	15930	0
92	20231107	173200	35884430	15930	15930	15930	15930	5
93	20231107	173100	35884430	15930	15930	15930	15930	0
94	20231107	173000	35884430	15930	15930	15930	15930	0
95	20231107	172900	35884430	15930	15930	15930	15930	0
96	20231107	172800	35884430	15930	15930	15930	15930	0
97	20231107	172700	35884430	15930	15930	15930	15930	0
98	20231107	172600	35884430	15930	15930	15930	15930	0
99	20231107	172500	35884430	15930	15930	15930	15930	0
100	20231107	172400	35884430	15930	15930	15930	15930	0
101	20231107	172300	35884430	15930	15930	15930	15930	0
102	20231107	172200	35884430	15930	15930	15930	15930	0
103	20231107	172100	35884430	15930	15930	15930	15930	0
104	20231107	172000	35884430	15930	15930	15930	15930	0
105	20231107	171900	35884430	15930	15930	15930	15930	0
106	20231107	171800	35884430	15930	15930	15930	15930	0
107	20231107	171700	35884430	15930	15930	15930	15930	0
108	20231107	171600	35884430	15930	15930	15930	15930	0
109	20231107	171500	35884430	15930	15930	15930	15930	0
110	20231107	171400	35884430	15930	15930	15930	15930	0
111	20231107	171300	35884430	15930	15930	15930	15930	0
112	20231107	171200	35884430	15930	15930	15930	15930	0
113	20231107	171100	35884430	15930	15930	15930	15930	0
114	20231107	171000	35884430	15930	15930	15930	15930	0
115	20231107	170900	35884430	15930	15930	15930	15930	0
116	20231107	170800	35884430	15930	15930	15930	15930	0
117	20231107	170700	35884430	15930	15930	15930	15930	0
118	20231107	170600	35884430	15930	15930	15930	15930	0
119	20231107	170500	35884430	15930	15930	15930	15930	0
120	20231107	170400	35884430	15930	15930	15930	15930	0
121	20231107	170300	35884430	15930	15930	15930	15930	0
122	20231107	170200	35884430	15930	15930	15930	15930	5
123	20231107	170100	35884430	15930	15930	15930	15930	0
124	20231107	170000	35884430	15930	15930	15930	15930	0
125	20231107	165900	35884430	15930	15930	15930	15930	0
126	20231107	165800	35884430	15930	15930	15930	15930	0
127	20231107	165700	35884430	15930	15930	15930	15930	0
128	20231107	165600	35884430	15930	15930	15930	15930	0
129	20231107	165500	35884430	15930	15930	15930	15930	0
130	20231107	165400	35884430	15930	15930	15930	15930	0
131	20231107	165300	35884430	15930	15930	15930	15930	0
132	20231107	165200	35884430	15930	15930	15930	15930	0
133	20231107	165100	35884430	15930	15930	15930	15930	0
134	20231107	165000	35884430	15930	15930	15930	15930	0
135	20231107	164900	35884430	15930	15930	15930	15930	0
136	20231107	164800	35884430	15930	15930	15930	15930	0
137	20231107	164700	35884430	15930	15930	15930	15930	0
138	20231107	164600	35884430	15930	15930	15930	15930	0
139	20231107	164500	35884430	15930	15930	15930	15930	0
140	20231107	164400	35884430	15930	15930	15930	15930	0
141	20231107	164300	35884430	15930	15930	15930	15930	0
142	20231107	164200	35884430	15930	15930	15930	15930	0
143	20231107	164100	35884430	15930	15930	15930	15930	0
144	20231107	164000	35884430	15930	15930	15930	15930	0
145	20231107	163900	35884430	15930	15930	15930	15930	0
146	20231107	163800	35884430	15930	15930	15930	15930	0
147	20231107	163700	35884430	15930	15930	15930	15930	0
148	20231107	163600	35884430	15930	15930	15930	15930	0
149	20231107	163500	35884430	15930	15930	15930	15930	0
150	20231107	163400	35884430	15930	15930	15930	15930	0
151	20231107	163300	35884430	15930	15930	15930	15930	0
152	20231107	163200	35884430	15930	15930	15930	15930	5
153	20231107	163100	35884430	15930	15930	15930	15930	0
154	20231107	163000	35884430	15930	15930	15930	15930	0
155	20231107	162900	35884430	15930	15930	15930	15930	0
156	20231107	162800	35884430	15930	15930	15930	15930	0
157	20231107	162700	35884430	15930	15930	15930	15930	0
158	20231107	162600	35884430	15930	15930	15930	15930	0
159	20231107	162500	35884430	15930	15930	15930	15930	0
160	20231107	162400	35884430	15930	15930	15930	15930	0
161	20231107	162300	35884430	15930	15930	15930	15930	0
162	20231107	162200	35884430	15930	15930	15930	15930	0
163	20231107	162100	35884430	15930	15930	15930	15930	0
164	20231107	162000	35884430	15930	15930	15930	15930	0
165	20231107	161900	35884430	15930	15930	15930	15930	0
166	20231107	161800	35884430	15930	15930	15930	15930	0
167	20231107	161700	35884430	15930	15930	15930	15930	0
168	20231107	161600	35884430	15930	15930	15930	15930	0
169	20231107	161500	35884430	15930	15930	15930	15930	0
170	20231107	161400	35884430	15930	15930	15930	15930	0
171	20231107	161300	35884430	15930	15930	15930	15930	0
172	20231107	161200	35884430	15930	15930	15930	15930	0
173	20231107	161100	35884430	15930	15930	15930	15930	0
174	20231107	161000	35884430	15930	15930	15930	15930	0
175	20231107	160900	35884430	15930	15930	15930	15930	0
176	20231107	160800	35884430	15930	15930	15930	15930	0
177	20231107	160700	35884430	15930	15930	15930	15930	0
178	20231107	160600	35884430	15930	15930	15930	15930	0
179	20231107	160500	35884430	15930	15930	15930	15930	0
180	20231107	160400	35884430	15930	15930	15930	15930	0
181	20231107	160300	35884430	15930	15930	15930	15930	0
182	20231107	160200	35884430	15930	15930	15930	15930	5
183	20231107	160100	35884430	15930	15930	15930	15930	0
184	20231107	160000	35884430	15930	15930	15930	15930	0
185	20231107	155900	35884430	15930	15930	15930	15930	0
186	20231107	155800	35884430	15930	15930	15930	15930	0
187	20231107	155700	35884430	15930	15930	15930	15930	0
188	20231107	155600	35884430	15930	15930	15930	15930	0
189	20231107	155500	35884430	15930	15930	15930	15930	0
190	20231107	155400	35884430	15930	15930	15930	15930	0
191	20231107	155300	35884430	15930	15930	15930	15930	0
192	20231107	155200	35884430	15930	15930	15930	15930	0
193	20231107	155100	35884430	15930	15930	15930	15930	0
194	20231107	155000	35884430	15930	15930	15930	15930	0
195	20231107	154900	35884430	15930	15930	15930	15930	0
196	20231107	154800	35884430	15930	15930	15930	15930	0
197	20231107	154700	35884430	15930	15930	15930	15930	0
198	20231107	154600	35884430	15930	15930	15930	15930	0
199	20231107	154500	35884430	15930	15930	15930	15930	0
200	20231107	154400	35884430	15930	15930	15930	15930	0
201	20231107	154300	35884430	15930	15930	15930	15930	0
202	20231107	154200	35884430	15930	15930	15930	15930	0
203	20231107	154100	35884430	15930	15930	15930	15930	0
204	20231107	154000	35884430	15930	15930	15930	15930	0
205	20231107	153900	35884430	15930	15930	15930	15930	0
206	20231107	153800	35884430	15930	15930	15930	15930	0
207	20231107	153700	35884430	15930	15930	15930	15930	0
208	20231107	153600	35884430	15930	15930	15930	15930	0
209	20231107	153500	35884430	15930	15930	15930	15930	0
210	20231107	153400	35884430	15930	15930	15930	15930	0
211	20231107	153300	35884430	15930	15930	15930	15930	0
212	20231107	153200	35884430	15930	15930	15930	15930	5
213	20231107	153100	35884430	15930	15930	15930	15930	0
214	20231107	153000	35884430	15930	15930	15930	15930	5
215	20231107	152900	35804780	15870	15870	15870	15870	0
216	20231107	152800	35804780	15870	15870	15870	15870	0
217	20231107	152700	35804780	15870	15870	15870	15870	0
218	20231107	152600	35804780	15870	15870	15870	15870	0
219	20231107	152500	35804780	15870	15870	15870	15870	0
220	20231107	152400	35804780	15870	15870	15870	15870	0
221	20231107	152300	35804780	15870	15870	15870	15870	0
222	20231107	152200	35804780	15870	15870	15870	15870	0
223	20231107	152100	35804780	15870	15870	15870	15870	0
224	20231107	152000	35804780	15870	15870	15870	15870	0
225	20231107	151900	35804780	15870	15830	15870	15830	3
226	20231107	151800	35757250	15820	15820	15820	15820	33
227	20231107	151700	35235190	15820	15820	15820	15820	11
228	20231107	151600	35061170	15890	15890	15890	15890	0
229	20231107	151500	35061170	15890	15890	15890	15890	0
230	20231107	151400	35061170	15890	15890	15890	15890	0
231	20231107	151300	35061170	15890	15890	15890	15890	0
232	20231107	151200	35061170	15890	15890	15890	15890	0
233	20231107	151100	35061170	15890	15890	15890	15890	0
234	20231107	151000	35061170	15890	15890	15890	15890	0
235	20231107	150900	35061170	15890	15890	15890	15890	0
236	20231107	150800	35061170	15890	15890	15890	15890	0
237	20231107	150700	35061170	15890	15890	15890	15890	0
238	20231107	150600	35061170	15890	15890	15890	15890	0
239	20231107	150500	35061170	15890	15890	15890	15890	0
240	20231107	150400	35061170	15890	15890	15890	15890	0
241	20231107	150300	35061170	15890	15890	15890	15890	0
242	20231107	150200	35061170	15890	15890	15890	15890	1
243	20231107	150100	35045280	15820	15820	15820	15820	0
244	20231107	150000	35045280	15820	15820	15820	15820	0
245	20231107	145900	35045280	15820	15820	15820	15820	0
246	20231107	145800	35045280	15820	15820	15820	15820	0
247	20231107	145700	35045280	15820	15820	15820	15820	0
248	20231107	145600	35045280	15820	15820	15820	15820	0
249	20231107	145500	35045280	15820	15820	15820	15820	0
250	20231107	145400	35045280	15820	15820	15820	15820	0
251	20231107	145300	35045280	15820	15820	15820	15820	0
252	20231107	145200	35045280	15820	15820	15820	15820	0
253	20231107	145100	35045280	15820	15820	15820	15820	0
254	20231107	145000	35045280	15820	15820	15820	15820	0
255	20231107	144900	35045280	15820	15820	15820	15820	0
256	20231107	144800	35045280	15820	15820	15820	15820	0
257	20231107	144700	35045280	15820	15820	15820	15820	0
258	20231107	144600	35045280	15820	15820	15820	15820	0
259	20231107	144500	35045280	15820	15820	15820	15820	0
260	20231107	144400	35045280	15820	15820	15820	15820	0
261	20231107	144300	35045280	15820	15820	15820	15820	0
262	20231107	144200	35045280	15820	15820	15820	15820	0
263	20231107	144100	35045280	15820	15820	15820	15820	1
264	20231107	144000	35029460	15910	15910	15910	15910	0
265	20231107	143900	35029460	15910	15910	15910	15910	0
266	20231107	143800	35029460	15910	15910	15910	15910	0
267	20231107	143700	35029460	15910	15910	15910	15910	0
268	20231107	143600	35029460	15910	15910	15910	15910	0
269	20231107	143500	35029460	15910	15910	15910	15910	0
270	20231107	143400	35029460	15910	15910	15910	15910	0
271	20231107	143300	35029460	15910	15910	15910	15910	0
272	20231107	143200	35029460	15910	15910	15910	15910	0
273	20231107	143100	35029460	15910	15910	15910	15910	0
274	20231107	143000	35029460	15910	15910	15910	15910	0
275	20231107	142900	35029460	15910	15910	15910	15910	0
276	20231107	142800	35029460	15910	15910	15910	15910	0
277	20231107	142700	35029460	15910	15910	15910	15910	0
278	20231107	142600	35029460	15910	15910	15910	15910	0
279	20231107	142500	35029460	15910	15910	15910	15910	0
280	20231107	142400	35029460	15910	15910	15910	15910	0
281	20231107	142300	35029460	15910	15910	15910	15910	0
282	20231107	142200	35029460	15910	15910	15910	15910	0
283	20231107	142100	35029460	15910	15910	15910	15910	0
284	20231107	142000	35029460	15910	15910	15910	15910	0
285	20231107	141900	35029460	15910	15910	15910	15910	0
286	20231107	141800	35029460	15910	15910	15910	15910	5
287	20231107	141700	34949910	15810	15810	15810	15810	0
288	20231107	141600	34949910	15810	15810	15810	15810	0
289	20231107	141500	34949910	15810	15810	15810	15810	0
290	20231107	141400	34949910	15810	15810	15810	15810	0
291	20231107	141300	34949910	15810	15810	15810	15810	0
292	20231107	141200	34949910	15810	15810	15810	15810	0
293	20231107	141100	34949910	15810	15810	15810	15810	0
294	20231107	141000	34949910	15810	15810	15810	15810	0
295	20231107	140900	34949910	15810	15810	15810	15810	0
296	20231107	140800	34949910	15810	15810	15810	15810	0
297	20231107	140700	34949910	15810	15810	15810	15810	0
298	20231107	140600	34949910	15810	15810	15810	15810	0
299	20231107	140500	34949910	15810	15810	15810	15810	0
300	20231107	140400	34949910	15810	15810	15810	15810	0
301	20231107	140300	34949910	15810	15810	15810	15810	16
302	20231107	140200	34696950	15810	15810	15810	15810	0
303	20231107	140100	34696950	15810	15810	15810	15810	0
304	20231107	140000	34696950	15810	15810	15810	15810	0
305	20231107	135900	34696950	15810	15810	15810	15810	0
306	20231107	135800	34696950	15810	15810	15810	15810	0
307	20231107	135700	34696950	15810	15810	15810	15810	0
308	20231107	135600	34696950	15810	15810	15810	15810	0
309	20231107	135500	34696950	15810	15810	15810	15810	0
310	20231107	135400	34696950	15810	15810	15810	15810	0
311	20231107	135300	34696950	15810	15810	15810	15810	4
312	20231107	135200	34633710	15800	15800	15800	15800	0
313	20231107	135100	34633710	15800	15800	15800	15800	0
314	20231107	135000	34633710	15800	15800	15800	15800	43
315	20231107	134900	33954310	15790	15800	15800	15790	534
316	20231107	134800	25517270	15790	15790	15790	15790	0
317	20231107	134700	25517270	15790	15790	15790	15790	0
318	20231107	134600	25517270	15790	15790	15790	15790	0
319	20231107	134500	25517270	15790	15790	15790	15790	1
320	20231107	134400	25501480	15790	15790	15790	15790	0
321	20231107	134300	25501480	15790	15790	15790	15790	0
322	20231107	134200	25501480	15790	15790	15790	15790	0
323	20231107	134100	25501480	15790	15790	15790	15790	0
324	20231107	134000	25501480	15790	15790	15790	15790	0
325	20231107	133900	25501480	15790	15790	15790	15790	0
326	20231107	133800	25501480	15790	15790	15790	15790	0
327	20231107	133700	25501480	15790	15790	15790	15790	0
328	20231107	133600	25501480	15790	15790	15790	15790	0
329	20231107	133500	25501480	15790	15790	15790	15790	0
330	20231107	133400	25501480	15790	15790	15790	15790	0
331	20231107	133300	25501480	15790	15790	15790	15790	0
332	20231107	133200	25501480	15790	15790	15790	15790	0
333	20231107	133100	25501480	15790	15790	15790	15790	0
334	20231107	133000	25501480	15790	15790	15790	15790	0
335	20231107	132900	25501480	15790	15830	15830	15790	24
336	20231107	132800	25122160	15800	15800	15800	15800	0
337	20231107	132700	25122160	15800	15800	15800	15800	0
338	20231107	132600	25122160	15800	15800	15800	15800	0
339	20231107	132500	25122160	15800	15800	15800	15800	0
340	20231107	132400	25122160	15800	15800	15800	15800	0
341	20231107	132300	25122160	15800	15800	15800	15800	0
342	20231107	132200	25122160	15800	15800	15800	15800	0
343	20231107	132100	25122160	15800	15800	15800	15800	0
344	20231107	132000	25122160	15800	15800	15800	15800	0
345	20231107	131900	25122160	15800	15800	15800	15800	0
346	20231107	131800	25122160	15800	15800	15800	15800	0
347	20231107	131700	25122160	15800	15800	15800	15800	0
348	20231107	131600	25122160	15800	15800	15800	15800	0
349	20231107	131500	25122160	15800	15800	15800	15800	0
350	20231107	131400	25122160	15800	15800	15800	15800	0
351	20231107	131300	25122160	15800	15800	15800	15800	0
352	20231107	131200	25122160	15800	15800	15800	15800	0
353	20231107	131100	25122160	15800	15800	15800	15800	0
354	20231107	131000	25122160	15800	15800	15800	15800	0
355	20231107	130900	25122160	15800	15940	15990	15800	750
356	20231107	130800	13140110	15940	15940	15940	15940	0
357	20231107	130700	13140110	15940	15940	15940	15940	3
358	20231107	130600	13092290	15940	15940	15940	15940	1
359	20231107	130500	13076350	15940	15940	15940	15940	0
360	20231107	130400	13076350	15940	15940	15940	15940	0
361	20231107	130300	13076350	15940	15940	15940	15940	0
362	20231107	130200	13076350	15940	15940	15940	15940	0
363	20231107	130100	13076350	15940	15940	15940	15940	0
364	20231107	130000	13076350	15940	15940	15940	15940	0
365	20231107	125900	13076350	15940	15940	15940	15940	0
366	20231107	125800	13076350	15940	15940	15940	15940	0
367	20231107	125700	13076350	15940	15940	15940	15940	0
368	20231107	125600	13076350	15940	15940	15940	15940	3
369	20231107	125500	13028530	15820	15820	15820	15820	12
370	20231107	125400	12838690	15800	15800	15800	15800	0
371	20231107	125300	12838690	15800	15800	15800	15800	0
372	20231107	125200	12838690	15800	15800	15800	15800	0
373	20231107	125100	12838690	15800	15800	15800	15800	0
374	20231107	125000	12838690	15800	15800	15800	15800	0
375	20231107	124900	12838690	15800	15800	15800	15800	0
376	20231107	124800	12838690	15800	15800	15800	15800	0
377	20231107	124700	12838690	15800	15800	15800	15800	0
378	20231107	124600	12838690	15800	15800	15800	15800	0
379	20231107	124500	12838690	15800	15800	15800	15800	0
380	20231107	124400	12838690	15800	15800	15800	15800	0
381	20231107	124300	12838690	15800	15800	15800	15800	0
382	20231107	124200	12838690	15800	15800	15800	15800	0
383	20231107	124100	12838690	15800	15800	15800	15800	1
384	20231107	124000	12822890	15810	15820	15820	15810	15
385	20231107	123900	12585600	15810	15810	15810	15810	0
386	20231107	123800	12585600	15810	15810	15810	15810	0
387	20231107	123700	12585600	15810	15810	15810	15810	0
388	20231107	123600	12585600	15810	15820	15820	15810	20
389	20231107	123500	12269210	15820	15820	15820	15820	2
390	20231107	123400	12237570	15830	15830	15830	15830	0
391	20231107	123300	12237570	15830	15830	15830	15830	0
392	20231107	123200	12237570	15830	15830	15830	15830	0
393	20231107	123100	12237570	15830	15830	15830	15830	0
394	20231107	123000	12237570	15830	15830	15830	15830	0
395	20231107	122900	12237570	15830	15830	15830	15830	0
396	20231107	122800	12237570	15830	15830	15830	15830	0
397	20231107	122700	12237570	15830	15830	15830	15830	0
398	20231107	122600	12237570	15830	15840	15840	15830	2
399	20231107	122500	12205900	15850	15850	15850	15850	0
400	20231107	122400	12205900	15850	15850	15850	15850	0
401	20231107	122300	12205900	15850	15850	15850	15850	1
402	20231107	122200	12190050	15910	15910	15910	15910	0
403	20231107	122100	12190050	15910	15910	15910	15910	0
404	20231107	122000	12190050	15910	15910	15910	15910	0
405	20231107	121900	12190050	15910	15910	15910	15910	0
406	20231107	121800	12190050	15910	15910	15910	15910	0
407	20231107	121700	12190050	15910	15910	15910	15910	0
408	20231107	121600	12190050	15910	15910	15910	15910	0
409	20231107	121500	12190050	15910	15910	15910	15910	0
410	20231107	121400	12190050	15910	15910	15910	15910	0
411	20231107	121300	12190050	15910	15910	15910	15910	0
412	20231107	121200	12190050	15910	15910	15910	15910	0
413	20231107	121100	12190050	15910	15910	15910	15910	0
414	20231107	121000	12190050	15910	15910	15910	15910	0
415	20231107	120900	12190050	15910	15910	15910	15910	0
416	20231107	120800	12190050	15910	15910	15910	15910	0
417	20231107	120700	12190050	15910	15910	15910	15910	0
418	20231107	120600	12190050	15910	15910	15910	15910	0
419	20231107	120500	12190050	15910	15910	15910	15910	0
420	20231107	120400	12190050	15910	15910	15910	15910	0
421	20231107	120300	12190050	15910	15910	15910	15910	0
422	20231107	120200	12190050	15910	15910	15910	15910	0
423	20231107	120100	12190050	15910	15910	15910	15910	0
424	20231107	120000	12190050	15910	15910	15910	15910	0
425	20231107	115900	12190050	15910	15910	15910	15910	0
426	20231107	115800	12190050	15910	15910	15910	15910	0
427	20231107	115700	12190050	15910	15910	15910	15910	0
428	20231107	115600	12190050	15910	15910	15910	15910	0
429	20231107	115500	12190050	15910	15910	15910	15910	2
430	20231107	115400	12158230	15940	15940	15940	15940	0
431	20231107	115300	12158230	15940	15940	15940	15940	0
432	20231107	115200	12158230	15940	15940	15940	15940	0
433	20231107	115100	12158230	15940	15940	15940	15940	0
434	20231107	115000	12158230	15940	15940	15940	15940	0
435	20231107	114900	12158230	15940	15940	15940	15940	0
436	20231107	114800	12158230	15940	15940	15940	15940	0
437	20231107	114700	12158230	15940	15940	15940	15940	0
438	20231107	114600	12158230	15940	15940	15940	15940	0
439	20231107	114500	12158230	15940	15940	15940	15940	0
440	20231107	114400	12158230	15940	15780	15940	15780	501
441	20231107	114300	4176460	15940	15940	15940	15940	0
442	20231107	114200	4176460	15940	15940	15940	15940	0
443	20231107	114100	4176460	15940	15940	15940	15940	0
444	20231107	114000	4176460	15940	15940	15940	15940	0
445	20231107	113900	4176460	15940	15940	15940	15940	0
446	20231107	113800	4176460	15940	15940	15940	15940	0
447	20231107	113700	4176460	15940	15940	15940	15940	0
448	20231107	113600	4176460	15940	15940	15940	15940	0
449	20231107	113500	4176460	15940	15940	15940	15940	0
450	20231107	113400	4176460	15940	15940	15940	15940	0
451	20231107	113300	4176460	15940	15940	15940	15940	0
452	20231107	113200	4176460	15940	15940	15940	15940	0
453	20231107	113100	4176460	15940	15940	15940	15940	0
454	20231107	113000	4176460	15940	15940	15940	15940	0
455	20231107	112900	4176460	15940	15940	15940	15940	0
456	20231107	112800	4176460	15940	15940	15940	15940	0
457	20231107	112700	4176460	15940	15940	15940	15940	0
458	20231107	112600	4176460	15940	15940	15940	15940	0
459	20231107	112500	4176460	15940	15940	15940	15940	0
460	20231107	112400	4176460	15940	15940	15940	15940	0
461	20231107	112300	4176460	15940	15940	15940	15940	0
462	20231107	112200	4176460	15940	15940	15940	15940	0
463	20231107	112100	4176460	15940	15940	15940	15940	0
464	20231107	112000	4176460	15940	15940	15940	15940	0
465	20231107	111900	4176460	15940	15940	15940	15940	0
466	20231107	111800	4176460	15940	15940	15940	15940	0
467	20231107	111700	4176460	15940	15940	15940	15940	0
468	20231107	111600	4176460	15940	15940	15940	15940	0
469	20231107	111500	4176460	15940	15940	15940	15940	0
470	20231107	111400	4176460	15940	15940	15940	15940	0
471	20231107	111300	4176460	15940	15940	15940	15940	0
472	20231107	111200	4176460	15940	15940	15940	15940	0
473	20231107	111100	4176460	15940	15940	15940	15940	0
474	20231107	111000	4176460	15940	15940	15940	15940	0
475	20231107	110900	4176460	15940	15940	15940	15940	0
476	20231107	110800	4176460	15940	15940	15940	15940	0
477	20231107	110700	4176460	15940	15940	15940	15940	0
478	20231107	110600	4176460	15940	15940	15940	15940	0
479	20231107	110500	4176460	15940	15940	15940	15940	0
480	20231107	110400	4176460	15940	15940	15940	15940	0
481	20231107	110300	4176460	15940	15940	15940	15940	0
482	20231107	110200	4176460	15940	15940	15940	15940	0
483	20231107	110100	4176460	15940	15940	15940	15940	0
484	20231107	110000	4176460	15940	15940	15940	15940	0
485	20231107	105900	4176460	15940	15940	15940	15940	1
486	20231107	105800	4160520	15770	15770	15770	15770	0
487	20231107	105700	4160520	15770	15770	15770	15770	0
488	20231107	105600	4160520	15770	15770	15770	15770	0
489	20231107	105500	4160520	15770	15770	15770	15770	0
490	20231107	105400	4160520	15770	15770	15770	15770	0
491	20231107	105300	4160520	15770	15770	15770	15770	0
492	20231107	105200	4160520	15770	15770	15770	15770	0
493	20231107	105100	4160520	15770	15770	15770	15770	0
494	20231107	105000	4160520	15770	15770	15770	15770	0
495	20231107	104900	4160520	15770	15770	15770	15770	0
496	20231107	104800	4160520	15770	15770	15770	15770	0
497	20231107	104700	4160520	15770	15770	15770	15770	0
498	20231107	104600	4160520	15770	15770	15770	15770	2
499	20231107	104500	4128980	15760	15760	15760	15760	0
500	20231107	104400	4128980	15760	15810	15810	15760	14
501	20231107	104300	3908210	15800	15800	15800	15800	0
502	20231107	104200	3908210	15800	15810	15810	15800	4
503	20231107	104100	3844990	15850	15850	15850	15840	91
504	20231107	104000	2403520	15840	15840	15840	15840	0
505	20231107	103900	2403520	15840	15840	15840	15840	1
506	20231107	103800	2387680	15840	15850	15860	15840	31
507	20231107	103700	1896390	15850	15850	15850	15850	0
508	20231107	103600	1896390	15850	15850	15850	15850	0
509	20231107	103500	1896390	15850	15850	15850	15850	0
510	20231107	103400	1896390	15850	15850	15850	15850	0
511	20231107	103300	1896390	15850	15850	15850	15850	0
512	20231107	103200	1896390	15850	15850	15850	15850	0
513	20231107	103100	1896390	15850	15850	15850	15850	0
514	20231107	103000	1896390	15850	15850	15850	15850	0
515	20231107	102900	1896390	15850	15850	15850	15850	3
516	20231107	102800	1848840	15860	15860	15860	15860	0
517	20231107	102700	1848840	15860	15860	15860	15860	0
518	20231107	102600	1848840	15860	15860	15860	15860	0
519	20231107	102500	1848840	15860	15860	15860	15860	33
520	20231107	102400	1325460	15860	15860	15860	15860	0
521	20231107	102300	1325460	15860	15860	15860	15860	0
522	20231107	102200	1325460	15860	15860	15860	15860	0
523	20231107	102100	1325460	15860	15860	15860	15860	33
524	20231107	102000	802080	16040	16040	16040	16040	0
525	20231107	101900	802080	16040	16040	16040	16040	0
526	20231107	101800	802080	16040	16040	16040	16040	0
527	20231107	101700	802080	16040	16040	16040	16040	8
528	20231107	101600	673760	16050	16050	16050	16050	0
529	20231107	101500	673760	16050	16050	16050	16050	0
530	20231107	101400	673760	16050	16050	16050	16050	0
531	20231107	101300	673760	16050	16050	16050	16050	0
532	20231107	101200	673760	16050	16050	16050	16050	0
533	20231107	101100	673760	16050	16050	16050	16050	0
534	20231107	101000	673760	16050	16050	16050	16050	0
535	20231107	100900	673760	16050	16050	16050	16050	0
536	20231107	100800	673760	16050	16050	16050	16050	0
537	20231107	100700	673760	16050	16050	16050	16050	0
538	20231107	100600	673760	16050	16050	16050	16050	0
539	20231107	100500	673760	16050	16050	16050	16050	0
540	20231107	100400	673760	16050	16050	16050	16050	0
541	20231107	100300	673760	16050	16050	16050	16050	0
542	20231107	100200	673760	16050	16050	16050	16050	0
543	20231107	100100	673760	16050	16050	16050	16050	0
544	20231107	100000	673760	16050	16050	16050	16050	5
545	20231107	095900	593510	15860	15860	15860	15860	0
546	20231107	095800	593510	15860	16060	16060	15850	32
547	20231107	095700	80000	16090	16090	16090	16090	0
548	20231107	095600	80000	16090	16090	16090	16090	0
549	20231107	095500	80000	16090	16090	16090	16090	0
550	20231107	095400	80000	16090	16090	16090	16090	0
551	20231107	095300	80000	16090	16090	16090	16090	0
552	20231107	095200	80000	16090	16090	16090	16090	0
553	20231107	095100	80000	16090	16090	16090	16090	0
554	20231107	095000	80000	16090	16090	16090	16090	0
555	20231107	094900	80000	16090	16090	16090	16090	0
556	20231107	094800	80000	16090	16090	16090	16090	0
557	20231107	094700	80000	16090	16090	16090	16090	0
558	20231107	094600	80000	16090	16090	16090	16090	0
559	20231107	094500	80000	16090	16090	16090	16090	0
560	20231107	094400	80000	16090	16090	16090	16090	0
561	20231107	094300	80000	16090	16090	16090	16090	0
562	20231107	094200	80000	16090	16090	16090	16090	0
563	20231107	094100	80000	16090	16090	16090	16090	0
564	20231107	094000	80000	16090	16090	16090	16090	0
565	20231107	093900	80000	16090	16090	16090	16090	0
566	20231107	093800	80000	16090	16090	16090	16090	0
567	20231107	093700	80000	16090	16090	16090	16090	0
568	20231107	093600	80000	16090	16090	16090	16090	0
569	20231107	093500	80000	16090	16090	16090	16090	0
570	20231107	093400	80000	16090	16090	16090	16090	0
571	20231107	093300	80000	16090	16090	16090	16090	0
572	20231107	093200	80000	16090	16090	16090	16090	0
573	20231107	093100	80000	16090	16090	16090	16090	1
574	20231107	093000	63910	16090	16090	16090	16090	0
575	20231107	092900	63910	16090	16090	16090	16090	0
576	20231107	092800	63910	16090	16090	16090	16090	0
577	20231107	092700	63910	16090	16090	16090	16090	0
578	20231107	092600	63910	16090	16090	16090	16090	0
579	20231107	092500	63910	16090	16090	16090	16090	1
580	20231107	092400	47820	16090	16090	16090	16090	0
581	20231107	092300	47820	16090	16090	16090	16090	0
582	20231107	092200	47820	16090	16090	16090	16090	0
583	20231107	092100	47820	16090	16090	16090	16090	0
584	20231107	092000	47820	16090	16090	16090	16090	0
585	20231107	091900	47820	16090	16090	16090	16090	0
586	20231107	091800	47820	16090	16090	16090	16090	1
587	20231107	091700	31730	15830	15830	15830	15830	0
588	20231107	091600	31730	15830	15830	15830	15830	0
589	20231107	091500	31730	15830	15830	15830	15830	0
590	20231107	091400	31730	15830	15830	15830	15830	0
591	20231107	091300	31730	15830	15830	15830	15830	0
592	20231107	091200	31730	15830	15830	15830	15830	0
593	20231107	091100	31730	15830	15830	15830	15830	0
594	20231107	091000	31730	15830	15830	15830	15830	0
595	20231107	090900	31730	15830	15830	15830	15830	0
596	20231107	090800	31730	15830	15900	15900	15830	2
597	20231107	090700	0	15830	15830	15830	15830	0
598	20231107	090600	0	15830	15830	15830	15830	0
599	20231107	090500	0	15830	15830	15830	15830	0
600	20231107	090400	0	15830	15830	15830	15830	0
601	20231107	090300	0	15830	15830	15830	15830	0
602	20231107	090200	0	15830	15830	15830	15830	0
603	20231107	090100	0	15830	15830	15830	15830	0
604	20231107	090000	0	15830	15830	15830	15830	0