KissMeData/065710/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	194200	108571360	18950	18950	18950	18950	11
3	20231115	194100	108571360	18950	18950	18950	18950	0
4	20231115	194000	108571360	18950	18950	18950	18950	0
5	20231115	193900	108571360	18950	18950	18950	18950	0
6	20231115	193800	108571360	18950	18950	18950	18950	0
7	20231115	193700	108571360	18950	18950	18950	18950	0
8	20231115	193600	108571360	18950	18950	18950	18950	0
9	20231115	193500	108571360	18950	18950	18950	18950	0
10	20231115	193400	108571360	18950	18950	18950	18950	0
11	20231115	193300	108571360	18950	18950	18950	18950	0
12	20231115	193200	108571360	18950	18950	18950	18950	0
13	20231115	193100	108571360	18950	18950	18950	18950	0
14	20231115	193000	108571360	18950	18950	18950	18950	0
15	20231115	192900	108571360	18950	18950	18950	18950	0
16	20231115	192800	108571360	18950	18950	18950	18950	0
17	20231115	192700	108571360	18950	18950	18950	18950	0
18	20231115	192600	108571360	18950	18950	18950	18950	0
19	20231115	192500	108571360	18950	18950	18950	18950	0
20	20231115	192400	108571360	18950	18950	18950	18950	0
21	20231115	192300	108571360	18950	18950	18950	18950	0
22	20231115	192200	108571360	18950	18950	18950	18950	0
23	20231115	192100	108571360	18950	18950	18950	18950	0
24	20231115	192000	108571360	18950	18950	18950	18950	0
25	20231115	191900	108571360	18950	18950	18950	18950	0
26	20231115	191800	108571360	18950	18950	18950	18950	0
27	20231115	191700	108571360	18950	18950	18950	18950	0
28	20231115	191600	108571360	18950	18950	18950	18950	0
29	20231115	191500	108571360	18950	18950	18950	18950	0
30	20231115	191400	108571360	18950	18950	18950	18950	0
31	20231115	191300	108571360	18950	18950	18950	18950	0
32	20231115	191200	108571360	18950	18950	18950	18950	11
33	20231115	191100	108571360	18950	18950	18950	18950	0
34	20231115	191000	108571360	18950	18950	18950	18950	0
35	20231115	190900	108571360	18950	18950	18950	18950	0
36	20231115	190800	108571360	18950	18950	18950	18950	0
37	20231115	190700	108571360	18950	18950	18950	18950	0
38	20231115	190600	108571360	18950	18950	18950	18950	0
39	20231115	190500	108571360	18950	18950	18950	18950	0
40	20231115	190400	108571360	18950	18950	18950	18950	0
41	20231115	190300	108571360	18950	18950	18950	18950	0
42	20231115	190200	108571360	18950	18950	18950	18950	0
43	20231115	190100	108571360	18950	18950	18950	18950	0
44	20231115	190000	108571360	18950	18950	18950	18950	0
45	20231115	185900	108571360	18950	18950	18950	18950	0
46	20231115	185800	108571360	18950	18950	18950	18950	0
47	20231115	185700	108571360	18950	18950	18950	18950	0
48	20231115	185600	108571360	18950	18950	18950	18950	0
49	20231115	185500	108571360	18950	18950	18950	18950	0
50	20231115	185400	108571360	18950	18950	18950	18950	0
51	20231115	185300	108571360	18950	18950	18950	18950	0
52	20231115	185200	108571360	18950	18950	18950	18950	0
53	20231115	185100	108571360	18950	18950	18950	18950	0
54	20231115	185000	108571360	18950	18950	18950	18950	0
55	20231115	184900	108571360	18950	18950	18950	18950	0
56	20231115	184800	108571360	18950	18950	18950	18950	0
57	20231115	184700	108571360	18950	18950	18950	18950	0
58	20231115	184600	108571360	18950	18950	18950	18950	0
59	20231115	184500	108571360	18950	18950	18950	18950	0
60	20231115	184400	108571360	18950	18950	18950	18950	0
61	20231115	184300	108571360	18950	18950	18950	18950	0
62	20231115	184200	108571360	18950	18950	18950	18950	11
63	20231115	184100	108571360	18950	18950	18950	18950	0
64	20231115	184000	108571360	18950	18950	18950	18950	0
65	20231115	183900	108571360	18950	18950	18950	18950	0
66	20231115	183800	108571360	18950	18950	18950	18950	0
67	20231115	183700	108571360	18950	18950	18950	18950	0
68	20231115	183600	108571360	18950	18950	18950	18950	0
69	20231115	183500	108571360	18950	18950	18950	18950	0
70	20231115	183400	108571360	18950	18950	18950	18950	0
71	20231115	183300	108571360	18950	18950	18950	18950	0
72	20231115	183200	108571360	18950	18950	18950	18950	0
73	20231115	183100	108571360	18950	18950	18950	18950	0
74	20231115	183000	108571360	18950	18950	18950	18950	0
75	20231115	182900	108571360	18950	18950	18950	18950	0
76	20231115	182800	108571360	18950	18950	18950	18950	0
77	20231115	182700	108571360	18950	18950	18950	18950	0
78	20231115	182600	108571360	18950	18950	18950	18950	0
79	20231115	182500	108571360	18950	18950	18950	18950	0
80	20231115	182400	108571360	18950	18950	18950	18950	0
81	20231115	182300	108571360	18950	18950	18950	18950	0
82	20231115	182200	108571360	18950	18950	18950	18950	0
83	20231115	182100	108571360	18950	18950	18950	18950	0
84	20231115	182000	108571360	18950	18950	18950	18950	0
85	20231115	181900	108571360	18950	18950	18950	18950	0
86	20231115	181800	108571360	18950	18950	18950	18950	0
87	20231115	181700	108571360	18950	18950	18950	18950	0
88	20231115	181600	108571360	18950	18950	18950	18950	0
89	20231115	181500	108571360	18950	18950	18950	18950	0
90	20231115	181400	108571360	18950	18950	18950	18950	0
91	20231115	181300	108571360	18950	18950	18950	18950	0
92	20231115	181200	108571360	18950	18950	18950	18950	11
93	20231115	181100	108571360	18950	18950	18950	18950	0
94	20231115	181000	108571360	18950	18950	18950	18950	0
95	20231115	180900	108571360	18950	18950	18950	18950	0
96	20231115	180800	108571360	18950	18950	18950	18950	0
97	20231115	180700	108571360	18950	18950	18950	18950	0
98	20231115	180600	108571360	18950	18950	18950	18950	0
99	20231115	180500	108571360	18950	18950	18950	18950	0
100	20231115	180400	108571360	18950	18950	18950	18950	0
101	20231115	180300	108571360	18950	18950	18950	18950	0
102	20231115	180200	108571360	18950	18950	18950	18950	0
103	20231115	180100	108571360	18950	18950	18950	18950	0
104	20231115	180000	108571360	18950	18950	18950	18950	0
105	20231115	175900	108571360	18950	18950	18950	18950	0
106	20231115	175800	108571360	18950	18950	18950	18950	0
107	20231115	175700	108571360	18950	18950	18950	18950	0
108	20231115	175600	108571360	18950	18950	18950	18950	0
109	20231115	175500	108571360	18950	18950	18950	18950	0
110	20231115	175400	108571360	18950	18950	18950	18950	0
111	20231115	175300	108571360	18950	18950	18950	18950	0
112	20231115	175200	108571360	18950	18950	18950	18950	0
113	20231115	175100	108571360	18950	18950	18950	18950	0
114	20231115	175000	108571360	18950	18950	18950	18950	0
115	20231115	174900	108571360	18950	18950	18950	18950	0
116	20231115	174800	108571360	18950	18950	18950	18950	0
117	20231115	174700	108571360	18950	18950	18950	18950	0
118	20231115	174600	108571360	18950	18950	18950	18950	0
119	20231115	174500	108571360	18950	18950	18950	18950	0
120	20231115	174400	108571360	18950	18950	18950	18950	0
121	20231115	174300	108571360	18950	18950	18950	18950	0
122	20231115	174200	108571360	18950	18950	18950	18950	11
123	20231115	174100	108571360	18950	18950	18950	18950	0
124	20231115	174000	108571360	18950	18950	18950	18950	0
125	20231115	173900	108571360	18950	18950	18950	18950	0
126	20231115	173800	108571360	18950	18950	18950	18950	0
127	20231115	173700	108571360	18950	18950	18950	18950	0
128	20231115	173600	108571360	18950	18950	18950	18950	0
129	20231115	173500	108571360	18950	18950	18950	18950	0
130	20231115	173400	108571360	18950	18950	18950	18950	0
131	20231115	173300	108571360	18950	18950	18950	18950	0
132	20231115	173200	108571360	18950	18950	18950	18950	0
133	20231115	173100	108571360	18950	18950	18950	18950	0
134	20231115	173000	108571360	18950	18950	18950	18950	0
135	20231115	172900	108571360	18950	18950	18950	18950	0
136	20231115	172800	108571360	18950	18950	18950	18950	0
137	20231115	172700	108571360	18950	18950	18950	18950	0
138	20231115	172600	108571360	18950	18950	18950	18950	0
139	20231115	172500	108571360	18950	18950	18950	18950	0
140	20231115	172400	108571360	18950	18950	18950	18950	0
141	20231115	172300	108571360	18950	18950	18950	18950	0
142	20231115	172200	108571360	18950	18950	18950	18950	0
143	20231115	172100	108571360	18950	18950	18950	18950	0
144	20231115	172000	108571360	18950	18950	18950	18950	0
145	20231115	171900	108571360	18950	18950	18950	18950	0
146	20231115	171800	108571360	18950	18950	18950	18950	0
147	20231115	171700	108571360	18950	18950	18950	18950	0
148	20231115	171600	108571360	18950	18950	18950	18950	0
149	20231115	171500	108571360	18950	18950	18950	18950	0
150	20231115	171400	108571360	18950	18950	18950	18950	0
151	20231115	171300	108571360	18950	18950	18950	18950	0
152	20231115	171200	108571360	18950	18950	18950	18950	11
153	20231115	171100	108571360	18950	18950	18950	18950	0
154	20231115	171000	108571360	18950	18950	18950	18950	0
155	20231115	170900	108571360	18950	18950	18950	18950	0
156	20231115	170800	108571360	18950	18950	18950	18950	0
157	20231115	170700	108571360	18950	18950	18950	18950	0
158	20231115	170600	108571360	18950	18950	18950	18950	0
159	20231115	170500	108571360	18950	18950	18950	18950	0
160	20231115	170400	108571360	18950	18950	18950	18950	0
161	20231115	170300	108571360	18950	18950	18950	18950	0
162	20231115	170200	108571360	18950	18950	18950	18950	0
163	20231115	170100	108571360	18950	18950	18950	18950	0
164	20231115	170000	108571360	18950	18950	18950	18950	0
165	20231115	165900	108571360	18950	18950	18950	18950	0
166	20231115	165800	108571360	18950	18950	18950	18950	0
167	20231115	165700	108571360	18950	18950	18950	18950	0
168	20231115	165600	108571360	18950	18950	18950	18950	0
169	20231115	165500	108571360	18950	18950	18950	18950	0
170	20231115	165400	108571360	18950	18950	18950	18950	0
171	20231115	165300	108571360	18950	18950	18950	18950	0
172	20231115	165200	108571360	18950	18950	18950	18950	0
173	20231115	165100	108571360	18950	18950	18950	18950	0
174	20231115	165000	108571360	18950	18950	18950	18950	0
175	20231115	164900	108571360	18950	18950	18950	18950	0
176	20231115	164800	108571360	18950	18950	18950	18950	0
177	20231115	164700	108571360	18950	18950	18950	18950	0
178	20231115	164600	108571360	18950	18950	18950	18950	0
179	20231115	164500	108571360	18950	18950	18950	18950	0
180	20231115	164400	108571360	18950	18950	18950	18950	0
181	20231115	164300	108571360	18950	18950	18950	18950	0
182	20231115	164200	108571360	18950	18950	18950	18950	11
183	20231115	164100	108571360	18950	18950	18950	18950	0
184	20231115	164000	108571360	18950	18950	18950	18950	0
185	20231115	163900	108571360	18950	18950	18950	18950	0
186	20231115	163800	108571360	18950	18950	18950	18950	0
187	20231115	163700	108571360	18950	18950	18950	18950	0
188	20231115	163600	108571360	18950	18950	18950	18950	0
189	20231115	163500	108571360	18950	18950	18950	18950	0
190	20231115	163400	108571360	18950	18950	18950	18950	0
191	20231115	163300	108571360	18950	18950	18950	18950	0
192	20231115	163200	108571360	18950	18950	18950	18950	0
193	20231115	163100	108571360	18950	18950	18950	18950	0
194	20231115	163000	108571360	18950	18950	18950	18950	0
195	20231115	162900	108571360	18950	18950	18950	18950	0
196	20231115	162800	108571360	18950	18950	18950	18950	0
197	20231115	162700	108571360	18950	18950	18950	18950	0
198	20231115	162600	108571360	18950	18950	18950	18950	0
199	20231115	162500	108571360	18950	18950	18950	18950	0
200	20231115	162400	108571360	18950	18950	18950	18950	0
201	20231115	162300	108571360	18950	18950	18950	18950	0
202	20231115	162200	108571360	18950	18950	18950	18950	0
203	20231115	162100	108571360	18950	18950	18950	18950	0
204	20231115	162000	108571360	18950	18950	18950	18950	0
205	20231115	161900	108571360	18950	18950	18950	18950	0
206	20231115	161800	108571360	18950	18950	18950	18950	0
207	20231115	161700	108571360	18950	18950	18950	18950	0
208	20231115	161600	108571360	18950	18950	18950	18950	0
209	20231115	161500	108571360	18950	18950	18950	18950	0
210	20231115	161400	108571360	18950	18950	18950	18950	0
211	20231115	161300	108571360	18950	18950	18950	18950	0
212	20231115	161200	108571360	18950	18950	18950	18950	11
213	20231115	161100	108571360	18950	18950	18950	18950	0
214	20231115	161000	108571360	18950	18950	18950	18950	0
215	20231115	160900	108571360	18950	18950	18950	18950	0
216	20231115	160800	108571360	18950	18950	18950	18950	0
217	20231115	160700	108571360	18950	18950	18950	18950	0
218	20231115	160600	108571360	18950	18950	18950	18950	0
219	20231115	160500	108571360	18950	18950	18950	18950	0
220	20231115	160400	108571360	18950	18950	18950	18950	0
221	20231115	160300	108571360	18950	18950	18950	18950	0
222	20231115	160200	108571360	18950	18950	18950	18950	0
223	20231115	160100	108571360	18950	18950	18950	18950	0
224	20231115	160000	108571360	18950	18950	18950	18950	0
225	20231115	155900	108571360	18950	18950	18950	18950	0
226	20231115	155800	108571360	18950	18950	18950	18950	0
227	20231115	155700	108571360	18950	18950	18950	18950	0
228	20231115	155600	108571360	18950	18950	18950	18950	0
229	20231115	155500	108571360	18950	18950	18950	18950	0
230	20231115	155400	108571360	18950	18950	18950	18950	0
231	20231115	155300	108571360	18950	18950	18950	18950	0
232	20231115	155200	108571360	18950	18950	18950	18950	0
233	20231115	155100	108571360	18950	18950	18950	18950	0
234	20231115	155000	108571360	18950	18950	18950	18950	0
235	20231115	154900	108571360	18950	18950	18950	18950	0
236	20231115	154800	108571360	18950	18950	18950	18950	0
237	20231115	154700	108571360	18950	18950	18950	18950	0
238	20231115	154600	108571360	18950	18950	18950	18950	0
239	20231115	154500	108571360	18950	18950	18950	18950	0
240	20231115	154400	108571360	18950	18950	18950	18950	0
241	20231115	154300	108571360	18950	18950	18950	18950	0
242	20231115	154200	108571360	18950	18950	18950	18950	11
243	20231115	154100	108571360	18950	18950	18950	18950	0
244	20231115	154000	108571360	18950	18950	18950	18950	0
245	20231115	153900	108571360	18950	18950	18950	18950	0
246	20231115	153800	108571360	18950	18950	18950	18950	0
247	20231115	153700	108571360	18950	18950	18950	18950	0
248	20231115	153600	108571360	18950	18950	18950	18950	0
249	20231115	153500	108571360	18950	18950	18950	18950	0
250	20231115	153400	108571360	18950	18950	18950	18950	0
251	20231115	153300	108571360	18950	18950	18950	18950	0
252	20231115	153200	108571360	18950	18950	18950	18950	0
253	20231115	153100	108571360	18950	18950	18950	18950	0
254	20231115	153000	108571360	18950	18950	18950	18950	11
255	20231115	152900	108362910	18960	18960	18960	18960	0
256	20231115	152800	108362910	18960	18960	18960	18960	0
257	20231115	152700	108362910	18960	18960	18960	18960	0
258	20231115	152600	108362910	18960	18960	18960	18960	0
259	20231115	152500	108362910	18960	18960	18960	18960	0
260	20231115	152400	108362910	18960	18960	18960	18960	0
261	20231115	152300	108362910	18960	18960	18960	18960	0
262	20231115	152200	108362910	18960	18960	18960	18960	0
263	20231115	152100	108362910	18960	18960	18960	18960	0
264	20231115	152000	108362910	18960	18960	18960	18960	0
265	20231115	151900	108362910	18960	18960	18960	18960	0
266	20231115	151800	108362910	18960	18960	18960	18960	0
267	20231115	151700	108362910	18960	18960	18960	18960	0
268	20231115	151600	108362910	18960	18960	18960	18960	28
269	20231115	151500	107832030	18910	18910	18910	18910	0
270	20231115	151400	107832030	18910	18910	18910	18910	0
271	20231115	151300	107832030	18910	18910	18910	18910	0
272	20231115	151200	107832030	18910	18910	18910	18910	0
273	20231115	151100	107832030	18910	18910	18910	18910	0
274	20231115	151000	107832030	18910	18910	18910	18910	1
275	20231115	150900	107813120	18960	18960	18960	18960	80
276	20231115	150800	106296320	18900	18900	18900	18900	0
277	20231115	150700	106296320	18900	18900	18900	18900	0
278	20231115	150600	106296320	18900	18900	18900	18900	0
279	20231115	150500	106296320	18900	18900	18900	18900	0
280	20231115	150400	106296320	18900	18900	18900	18900	0
281	20231115	150300	106296320	18900	18910	18910	18900	26
282	20231115	150200	105804850	18950	18950	18950	18950	0
283	20231115	150100	105804850	18950	18950	18950	18950	100
284	20231115	150000	103909850	18900	18900	18900	18900	0
285	20231115	145900	103909850	18900	18900	18900	18900	0
286	20231115	145800	103909850	18900	18900	18900	18900	0
287	20231115	145700	103909850	18900	18900	18900	18900	0
288	20231115	145600	103909850	18900	18900	18900	18900	0
289	20231115	145500	103909850	18900	18900	18900	18900	0
290	20231115	145400	103909850	18900	18900	18900	18900	0
291	20231115	145300	103909850	18900	18900	18900	18900	249
292	20231115	145200	99203750	18900	18900	18900	18900	0
293	20231115	145100	99203750	18900	18900	18900	18900	1
294	20231115	145000	99184850	18890	18890	18890	18890	0
295	20231115	144900	99184850	18890	18890	18890	18890	0
296	20231115	144800	99184850	18890	18890	18890	18890	0
297	20231115	144700	99184850	18890	18890	18890	18890	0
298	20231115	144600	99184850	18890	18890	18890	18890	0
299	20231115	144500	99184850	18890	18890	18890	18890	0
300	20231115	144400	99184850	18890	18890	18890	18890	0
301	20231115	144300	99184850	18890	18890	18890	18890	0
302	20231115	144200	99184850	18890	18890	18890	18890	0
303	20231115	144100	99184850	18890	18890	18890	18890	0
304	20231115	144000	99184850	18890	18890	18890	18890	0
305	20231115	143900	99184850	18890	18890	18890	18890	0
306	20231115	143800	99184850	18890	18890	18890	18890	0
307	20231115	143700	99184850	18890	18890	18890	18890	84
308	20231115	143600	97598090	18890	18890	18890	18890	0
309	20231115	143500	97598090	18890	18890	18890	18890	10
310	20231115	143400	97409190	18890	18890	18890	18890	0
311	20231115	143300	97409190	18890	18890	18890	18890	100
312	20231115	143200	95520190	18870	18870	18870	18870	0
313	20231115	143100	95520190	18870	18870	18870	18870	0
314	20231115	143000	95520190	18870	18870	18870	18870	0
315	20231115	142900	95520190	18870	18870	18870	18870	0
316	20231115	142800	95520190	18870	18870	18870	18870	20
317	20231115	142700	95142790	18890	18890	18890	18890	0
318	20231115	142600	95142790	18890	18890	18890	18890	0
319	20231115	142500	95142790	18890	18890	18890	18890	0
320	20231115	142400	95142790	18890	18890	18890	18890	0
321	20231115	142300	95142790	18890	18890	18890	18890	0
322	20231115	142200	95142790	18890	18890	18890	18890	0
323	20231115	142100	95142790	18890	18890	18890	18890	0
324	20231115	142000	95142790	18890	18890	18890	18890	0
325	20231115	141900	95142790	18890	18890	18890	18890	0
326	20231115	141800	95142790	18890	18890	18890	18890	57
327	20231115	141700	94066060	18960	18960	18960	18960	0
328	20231115	141600	94066060	18960	18960	18960	18960	0
329	20231115	141500	94066060	18960	18960	18960	18960	0
330	20231115	141400	94066060	18960	18960	18960	18960	11
331	20231115	141300	93857500	18890	18890	18890	18890	0
332	20231115	141200	93857500	18890	18890	18890	18890	207
333	20231115	141100	89947270	18890	18890	18890	18890	0
334	20231115	141000	89947270	18890	18890	18890	18890	10
335	20231115	140900	89758370	18890	18890	18890	18890	33
336	20231115	140800	89135000	18890	18890	18890	18890	0
337	20231115	140700	89135000	18890	18890	18890	18890	0
338	20231115	140600	89135000	18890	18890	18890	18890	0
339	20231115	140500	89135000	18890	18890	18890	18890	0
340	20231115	140400	89135000	18890	18890	18890	18890	0
341	20231115	140300	89135000	18890	18890	18890	18890	0
342	20231115	140200	89135000	18890	18890	18890	18890	0
343	20231115	140100	89135000	18890	18890	18890	18890	0
344	20231115	140000	89135000	18890	18890	18890	18890	0
345	20231115	135900	89135000	18890	18890	18890	18890	0
346	20231115	135800	89135000	18890	18890	18890	18890	0
347	20231115	135700	89135000	18890	18890	18890	18890	0
348	20231115	135600	89135000	18890	18890	18890	18890	5
349	20231115	135500	89040550	18880	18880	18880	18880	0
350	20231115	135400	89040550	18880	18880	18880	18880	0
351	20231115	135300	89040550	18880	18880	18880	18880	0
352	20231115	135200	89040550	18880	18880	18880	18880	0
353	20231115	135100	89040550	18880	18880	18880	18880	0
354	20231115	135000	89040550	18880	18880	18880	18880	0
355	20231115	134900	89040550	18880	18880	18880	18880	0
356	20231115	134800	89040550	18880	18880	18880	18880	0
357	20231115	134700	89040550	18880	18880	18880	18880	54
358	20231115	134600	88021030	18880	18880	18880	18880	0
359	20231115	134500	88021030	18880	18880	18880	18880	0
360	20231115	134400	88021030	18880	18880	18880	18880	0
361	20231115	134300	88021030	18880	18880	18880	18880	0
362	20231115	134200	88021030	18880	18880	18880	18880	0
363	20231115	134100	88021030	18880	18880	18880	18880	200
364	20231115	134000	84245030	18880	18880	18880	18880	0
365	20231115	133900	84245030	18880	18880	18880	18880	0
366	20231115	133800	84245030	18880	18880	18880	18880	0
367	20231115	133700	84245030	18880	18880	18880	18880	0
368	20231115	133600	84245030	18880	18880	18880	18880	0
369	20231115	133500	84245030	18880	18880	18880	18880	650
370	20231115	133400	71973030	18890	18890	18890	18890	32
371	20231115	133300	71368550	18890	18890	18890	18890	0
372	20231115	133200	71368550	18890	18890	18890	18890	0
373	20231115	133100	71368550	18890	18890	18890	18890	0
374	20231115	133000	71368550	18890	18890	18890	18890	15
375	20231115	132900	71085200	18890	18890	18890	18890	510
376	20231115	132800	61451300	18890	18890	18890	18890	0
377	20231115	132700	61451300	18890	18890	18890	18890	10
378	20231115	132600	61262400	18890	18890	18890	18890	0
379	20231115	132500	61262400	18890	18890	18890	18890	0
380	20231115	132400	61262400	18890	18890	18890	18890	0
381	20231115	132300	61262400	18890	18890	18890	18890	0
382	20231115	132200	61262400	18890	18890	18890	18890	0
383	20231115	132100	61262400	18890	18890	18890	18890	2
384	20231115	132000	61224620	18890	18890	18890	18890	396
385	20231115	131900	53744180	18880	18880	18880	18880	0
386	20231115	131800	53744180	18880	18880	18880	18880	0
387	20231115	131700	53744180	18880	18880	18880	18880	0
388	20231115	131600	53744180	18880	18880	18880	18880	0
389	20231115	131500	53744180	18880	18880	18880	18880	88
390	20231115	131400	52082740	18880	18880	18880	18880	0
391	20231115	131300	52082740	18880	18880	18880	18880	0
392	20231115	131200	52082740	18880	18880	18880	18880	0
393	20231115	131100	52082740	18880	18880	18880	18880	0
394	20231115	131000	52082740	18880	18880	18880	18880	1
395	20231115	130900	52063860	18880	18880	18880	18880	0
396	20231115	130800	52063860	18880	18880	18880	18880	0
397	20231115	130700	52063860	18880	18880	18880	18880	0
398	20231115	130600	52063860	18880	18880	18880	18880	0
399	20231115	130500	52063860	18880	18880	18880	18880	0
400	20231115	130400	52063860	18880	18880	18880	18880	0
401	20231115	130300	52063860	18880	18880	18880	18880	0
402	20231115	130200	52063860	18880	18880	18880	18880	1
403	20231115	130100	52044980	18870	18870	18870	18870	0
404	20231115	130000	52044980	18870	18870	18870	18870	0
405	20231115	125900	52044980	18870	18870	18870	18870	0
406	20231115	125800	52044980	18870	18870	18870	18870	0
407	20231115	125700	52044980	18870	18870	18870	18870	0
408	20231115	125600	52044980	18870	18870	18870	18870	0
409	20231115	125500	52044980	18870	18870	18870	18870	0
410	20231115	125400	52044980	18870	18870	18870	18870	0
411	20231115	125300	52044980	18870	18870	18870	18870	0
412	20231115	125200	52044980	18870	18870	18870	18870	0
413	20231115	125100	52044980	18870	18870	18870	18870	0
414	20231115	125000	52044980	18870	18870	18870	18870	1
415	20231115	124900	52026110	18880	18880	18880	18880	0
416	20231115	124800	52026110	18880	18880	18880	18880	0
417	20231115	124700	52026110	18880	18880	18880	18880	0
418	20231115	124600	52026110	18880	18880	18880	18880	0
419	20231115	124500	52026110	18880	18880	18880	18880	0
420	20231115	124400	52026110	18880	18880	18880	18880	0
421	20231115	124300	52026110	18880	18880	18880	18880	101
422	20231115	124200	50119230	18870	18870	18870	18870	100
423	20231115	124100	48232230	18880	18880	18880	18880	0
424	20231115	124000	48232230	18880	18880	18880	18880	0
425	20231115	123900	48232230	18880	18880	18880	18880	0
426	20231115	123800	48232230	18880	18880	18880	18880	0
427	20231115	123700	48232230	18880	18880	18880	18880	0
428	20231115	123600	48232230	18880	18880	18880	18880	198
429	20231115	123500	44493990	18890	18890	18890	18890	0
430	20231115	123400	44493990	18890	18890	18890	18890	1
431	20231115	123300	44475100	18890	18890	18890	18890	0
432	20231115	123200	44475100	18890	18890	18890	18890	0
433	20231115	123100	44475100	18890	18890	18890	18890	0
434	20231115	123000	44475100	18890	18890	18890	18890	0
435	20231115	122900	44475100	18890	18900	18900	18890	166
436	20231115	122800	41339260	18900	18900	18900	18900	0
437	20231115	122700	41339260	18900	18900	18900	18900	0
438	20231115	122600	41339260	18900	18900	18900	18900	0
439	20231115	122500	41339260	18900	18900	18900	18900	62
440	20231115	122400	40167460	18900	18900	18900	18900	0
441	20231115	122300	40167460	18900	18900	18900	18900	67
442	20231115	122200	38901160	18930	18930	18930	18930	0
443	20231115	122100	38901160	18930	18950	18950	18930	38
444	20231115	122000	38181510	18960	18960	18960	18960	0
445	20231115	121900	38181510	18960	18960	18960	18960	0
446	20231115	121800	38181510	18960	18960	18960	18960	0
447	20231115	121700	38181510	18960	18960	18960	18960	0
448	20231115	121600	38181510	18960	18960	18960	18960	0
449	20231115	121500	38181510	18960	18960	18960	18960	0
450	20231115	121400	38181510	18960	18960	18960	18960	0
451	20231115	121300	38181510	18960	18960	18960	18960	0
452	20231115	121200	38181510	18960	18960	18960	18960	4
453	20231115	121100	38105670	18960	18960	18960	18960	0
454	20231115	121000	38105670	18960	18960	18960	18960	6
455	20231115	120900	37991910	18960	18960	18960	18960	0
456	20231115	120800	37991910	18960	18960	18960	18960	0
457	20231115	120700	37991910	18960	18960	18960	18960	0
458	20231115	120600	37991910	18960	18960	18960	18960	0
459	20231115	120500	37991910	18960	18960	18960	18960	0
460	20231115	120400	37991910	18960	18960	18960	18960	0
461	20231115	120300	37991910	18960	18960	18960	18960	0
462	20231115	120200	37991910	18960	18960	18960	18960	116
463	20231115	120100	35792550	18970	18970	18970	18970	0
464	20231115	120000	35792550	18970	18970	18970	18970	0
465	20231115	115900	35792550	18970	18970	18970	18970	0
466	20231115	115800	35792550	18970	18970	18970	18970	0
467	20231115	115700	35792550	18970	18970	18970	18970	0
468	20231115	115600	35792550	18970	18970	18970	18970	0
469	20231115	115500	35792550	18970	18970	18970	18970	0
470	20231115	115400	35792550	18970	18970	18970	18970	0
471	20231115	115300	35792550	18970	18970	18970	18970	21
472	20231115	115200	35394180	18980	18980	18980	18980	0
473	20231115	115100	35394180	18980	18980	18980	18980	0
474	20231115	115000	35394180	18980	18980	18980	18980	0
475	20231115	114900	35394180	18980	18980	18980	18980	0
476	20231115	114800	35394180	18980	18980	18980	18980	0
477	20231115	114700	35394180	18980	18980	18980	18980	0
478	20231115	114600	35394180	18980	18980	18980	18980	0
479	20231115	114500	35394180	18980	18980	18980	18980	0
480	20231115	114400	35394180	18980	18980	18980	18980	0
481	20231115	114300	35394180	18980	18980	18980	18980	0
482	20231115	114200	35394180	18980	18980	18980	18980	0
483	20231115	114100	35394180	18980	18980	18980	18980	20
484	20231115	114000	35014580	18950	18950	18950	18950	0
485	20231115	113900	35014580	18950	18950	18950	18950	70
486	20231115	113800	33688080	18950	18980	18980	18950	50
487	20231115	113700	32739980	18970	18970	18970	18970	86
488	20231115	113600	31108560	18960	18960	18960	18960	45
489	20231115	113500	30255360	18950	18940	18950	18940	68
490	20231115	113400	28966870	18920	18930	18930	18920	36
491	20231115	113300	28285440	18920	18920	18920	18920	20
492	20231115	113200	27907040	18920	18890	18920	18890	77
493	20231115	113100	26450230	18880	18880	18880	18880	110
494	20231115	113000	24373430	18880	18880	18880	18880	0
495	20231115	112900	24373430	18880	18880	18880	18880	0
496	20231115	112800	24373430	18880	18880	18880	18880	0
497	20231115	112700	24373430	18880	18880	18880	18880	1
498	20231115	112600	24354550	18880	18880	18880	18880	0
499	20231115	112500	24354550	18880	18880	18880	18880	0
500	20231115	112400	24354550	18880	18880	18880	18880	0
501	20231115	112300	24354550	18880	18880	18880	18880	0
502	20231115	112200	24354550	18880	18880	18880	18880	1
503	20231115	112100	24335670	18880	18880	18880	18880	0
504	20231115	112000	24335670	18880	18880	18880	18880	1
505	20231115	111900	24316790	18870	18870	18870	18870	0
506	20231115	111800	24316790	18870	18870	18870	18870	0
507	20231115	111700	24316790	18870	18870	18870	18870	0
508	20231115	111600	24316790	18870	18870	18870	18870	0
509	20231115	111500	24316790	18870	18870	18870	18870	0
510	20231115	111400	24316790	18870	18870	18870	18870	0
511	20231115	111300	24316790	18870	18870	18870	18870	0
512	20231115	111200	24316790	18870	18870	18870	18870	0
513	20231115	111100	24316790	18870	18870	18870	18870	0
514	20231115	111000	24316790	18870	18870	18870	18870	0
515	20231115	110900	24316790	18870	18870	18870	18870	0
516	20231115	110800	24316790	18870	18870	18870	18870	188
517	20231115	110700	20769230	18870	18870	18870	18870	0
518	20231115	110600	20769230	18870	18870	18870	18870	0
519	20231115	110500	20769230	18870	18870	18870	18870	0
520	20231115	110400	20769230	18870	18870	18870	18870	0
521	20231115	110300	20769230	18870	18870	18870	18870	0
522	20231115	110200	20769230	18870	18870	18870	18870	0
523	20231115	110100	20769230	18870	18870	18870	18870	0
524	20231115	110000	20769230	18870	18870	18870	18870	0
525	20231115	105900	20769230	18870	18870	18870	18870	0
526	20231115	105800	20769230	18870	18870	18870	18870	0
527	20231115	105700	20769230	18870	18870	18870	18870	0
528	20231115	105600	20769230	18870	18870	18870	18870	0
529	20231115	105500	20769230	18870	18870	18870	18870	0
530	20231115	105400	20769230	18870	18870	18870	18870	0
531	20231115	105300	20769230	18870	18870	18870	18870	1
532	20231115	105200	20750360	18870	18870	18870	18870	0
533	20231115	105100	20750360	18870	18870	18870	18870	0
534	20231115	105000	20750360	18870	18870	18870	18870	5
535	20231115	104900	20656010	18870	18870	18870	18870	5
536	20231115	104800	20561660	18850	18850	18850	18850	0
537	20231115	104700	20561660	18850	18850	18850	18850	0
538	20231115	104600	20561660	18850	18850	18850	18850	0
539	20231115	104500	20561660	18850	18850	18850	18850	0
540	20231115	104400	20561660	18850	18860	18860	18850	243
541	20231115	104300	15981080	18850	18850	18850	18850	0
542	20231115	104200	15981080	18850	18850	18850	18850	0
543	20231115	104100	15981080	18850	18850	18850	18850	0
544	20231115	104000	15981080	18850	18850	18850	18850	0
545	20231115	103900	15981080	18850	18850	18850	18850	0
546	20231115	103800	15981080	18850	18850	18850	18850	0
547	20231115	103700	15981080	18850	18850	18850	18850	0
548	20231115	103600	15981080	18850	18850	18850	18850	0
549	20231115	103500	15981080	18850	18850	18850	18850	0
550	20231115	103400	15981080	18850	18850	18850	18850	0
551	20231115	103300	15981080	18850	18850	18850	18850	0
552	20231115	103200	15981080	18850	18850	18850	18850	0
553	20231115	103100	15981080	18850	18850	18850	18850	0
554	20231115	103000	15981080	18850	18850	18850	18850	0
555	20231115	102900	15981080	18850	18850	18850	18850	39
556	20231115	102800	15245930	18850	18850	18850	18850	0
557	20231115	102700	15245930	18850	18850	18850	18850	94
558	20231115	102600	13474030	18850	18850	18850	18850	0
559	20231115	102500	13474030	18850	18850	18850	18850	20
560	20231115	102400	13097030	18850	18850	18850	18850	1
561	20231115	102300	13078180	18870	18870	18870	18870	1
562	20231115	102200	13059310	18880	18880	18880	18880	0
563	20231115	102100	13059310	18880	18880	18880	18880	0
564	20231115	102000	13059310	18880	18880	18880	18880	0
565	20231115	101900	13059310	18880	18880	18880	18880	0
566	20231115	101800	13059310	18880	18880	18880	18880	0
567	20231115	101700	13059310	18880	18880	18880	18880	0
568	20231115	101600	13059310	18880	18880	18880	18880	0
569	20231115	101500	13059310	18880	18880	18880	18880	0
570	20231115	101400	13059310	18880	18880	18880	18880	0
571	20231115	101300	13059310	18880	18880	18880	18880	0
572	20231115	101200	13059310	18880	18880	18880	18880	0
573	20231115	101100	13059310	18880	18880	18880	18880	0
574	20231115	101000	13059310	18880	18880	18880	18880	0
575	20231115	100900	13059310	18880	18880	18880	18880	0
576	20231115	100800	13059310	18880	18880	18880	18880	0
577	20231115	100700	13059310	18880	18880	18880	18880	0
578	20231115	100600	13059310	18880	18880	18880	18880	0
579	20231115	100500	13059310	18880	18880	18880	18880	0
580	20231115	100400	13059310	18880	18880	18880	18880	0
581	20231115	100300	13059310	18880	18880	18880	18880	0
582	20231115	100200	13059310	18880	18880	18880	18880	0
583	20231115	100100	13059310	18880	18880	18880	18880	0
584	20231115	100000	13059310	18880	18880	18880	18880	1
585	20231115	095900	13040430	18880	18880	18880	18880	0
586	20231115	095800	13040430	18880	18880	18880	18880	5
587	20231115	095700	12946030	18850	18880	18880	18850	70
588	20231115	095600	11626460	18880	18880	18880	18880	0
589	20231115	095500	11626460	18880	18880	18880	18880	0
590	20231115	095400	11626460	18880	18880	18880	18880	0
591	20231115	095300	11626460	18880	18880	18880	18880	0
592	20231115	095200	11626460	18880	18880	18880	18880	0
593	20231115	095100	11626460	18880	18880	18880	18880	0
594	20231115	095000	11626460	18880	18880	18880	18880	0
595	20231115	094900	11626460	18880	18880	18880	18880	1
596	20231115	094800	11607580	18890	18890	18890	18890	0
597	20231115	094700	11607580	18890	18890	18890	18890	0
598	20231115	094600	11607580	18890	18890	18890	18890	2
599	20231115	094500	11569800	18900	18900	18900	18900	0
600	20231115	094400	11569800	18900	18900	18900	18900	1
601	20231115	094300	11550900	18900	18900	18900	18900	1
602	20231115	094200	11532000	18910	18910	18910	18910	0
603	20231115	094100	11532000	18910	18910	18910	18910	0
604	20231115	094000	11532000	18910	18910	18910	18910	1
605	20231115	093900	11513090	18920	18920	18920	18920	0
606	20231115	093800	11513090	18920	18920	18920	18920	0
607	20231115	093700	11513090	18920	18920	18920	18920	0
608	20231115	093600	11513090	18920	18920	18920	18920	0
609	20231115	093500	11513090	18920	18920	18920	18920	0
610	20231115	093400	11513090	18920	18920	18920	18920	0
611	20231115	093300	11513090	18920	18920	18920	18920	1
612	20231115	093200	11494170	18920	18920	18920	18920	2
613	20231115	093100	11456330	18940	18940	18940	18940	0
614	20231115	093000	11456330	18940	18940	18940	18940	0
615	20231115	092900	11456330	18940	18940	18940	18940	0
616	20231115	092800	11456330	18940	18940	18940	18940	0
617	20231115	092700	11456330	18940	18940	18940	18940	0
618	20231115	092600	11456330	18940	18940	18940	18940	0
619	20231115	092500	11456330	18940	18940	18940	18940	0
620	20231115	092400	11456330	18940	18940	18940	18940	0
621	20231115	092300	11456330	18940	18940	18940	18940	0
622	20231115	092200	11456330	18940	18940	18940	18940	0
623	20231115	092100	11456330	18940	18940	18940	18940	0
624	20231115	092000	11456330	18940	18940	18940	18940	0
625	20231115	091900	11456330	18940	18940	18940	18940	0
626	20231115	091800	11456330	18940	18940	18940	18940	0
627	20231115	091700	11456330	18940	18940	18940	18940	0
628	20231115	091600	11456330	18940	18940	18940	18940	0
629	20231115	091500	11456330	18940	18940	18940	18940	0
630	20231115	091400	11456330	18940	18940	18940	18940	200
631	20231115	091300	7668330	18940	18940	18940	18940	0
632	20231115	091200	7668330	18940	18940	18940	18940	338
633	20231115	091100	1266610	18810	18810	18810	18810	0
634	20231115	091000	1266610	18810	18810	18810	18810	0
635	20231115	090900	1266610	18810	18810	18810	18810	27
636	20231115	090800	758740	18960	18960	18960	18960	0
637	20231115	090700	758740	18960	18960	18960	18960	0
638	20231115	090600	758740	18960	18960	18960	18960	0
639	20231115	090500	758740	18960	18960	18960	18960	0
640	20231115	090400	758740	18960	18950	18960	18950	5
641	20231115	090300	663950	18970	18970	18970	18970	0
642	20231115	090200	663950	18970	18970	18970	18970	0
643	20231115	090100	663950	18970	18970	18970	18970	0
644	20231115	090000	663950	18970	18970	18970	18970	35