KissMeData/036800/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	191800	40373810	18830	18830	18830	18830	16
3	20241111	191700	40373810	18830	18830	18830	18830	0
4	20241111	191600	40373810	18830	18830	18830	18830	0
5	20241111	191500	40373810	18830	18830	18830	18830	0
6	20241111	191400	40373810	18830	18830	18830	18830	0
7	20241111	191300	40373810	18830	18830	18830	18830	0
8	20241111	191200	40373810	18830	18830	18830	18830	0
9	20241111	191100	40373810	18830	18830	18830	18830	0
10	20241111	191000	40373810	18830	18830	18830	18830	0
11	20241111	190900	40373810	18830	18830	18830	18830	0
12	20241111	190800	40373810	18830	18830	18830	18830	0
13	20241111	190700	40373810	18830	18830	18830	18830	0
14	20241111	190600	40373810	18830	18830	18830	18830	0
15	20241111	190500	40373810	18830	18830	18830	18830	0
16	20241111	190400	40373810	18830	18830	18830	18830	0
17	20241111	190300	40373810	18830	18830	18830	18830	0
18	20241111	190200	40373810	18830	18830	18830	18830	0
19	20241111	190100	40373810	18830	18830	18830	18830	0
20	20241111	190000	40373810	18830	18830	18830	18830	0
21	20241111	185900	40373810	18830	18830	18830	18830	0
22	20241111	185800	40373810	18830	18830	18830	18830	0
23	20241111	185700	40373810	18830	18830	18830	18830	0
24	20241111	185600	40373810	18830	18830	18830	18830	0
25	20241111	185500	40373810	18830	18830	18830	18830	0
26	20241111	185400	40373810	18830	18830	18830	18830	0
27	20241111	185300	40373810	18830	18830	18830	18830	0
28	20241111	185200	40373810	18830	18830	18830	18830	0
29	20241111	185100	40373810	18830	18830	18830	18830	0
30	20241111	185000	40373810	18830	18830	18830	18830	0
31	20241111	184900	40373810	18830	18830	18830	18830	0
32	20241111	184800	40373810	18830	18830	18830	18830	16
33	20241111	184700	40373810	18830	18830	18830	18830	0
34	20241111	184600	40373810	18830	18830	18830	18830	0
35	20241111	184500	40373810	18830	18830	18830	18830	0
36	20241111	184400	40373810	18830	18830	18830	18830	0
37	20241111	184300	40373810	18830	18830	18830	18830	0
38	20241111	184200	40373810	18830	18830	18830	18830	0
39	20241111	184100	40373810	18830	18830	18830	18830	0
40	20241111	184000	40373810	18830	18830	18830	18830	0
41	20241111	183900	40373810	18830	18830	18830	18830	0
42	20241111	183800	40373810	18830	18830	18830	18830	0
43	20241111	183700	40373810	18830	18830	18830	18830	0
44	20241111	183600	40373810	18830	18830	18830	18830	0
45	20241111	183500	40373810	18830	18830	18830	18830	0
46	20241111	183400	40373810	18830	18830	18830	18830	0
47	20241111	183300	40373810	18830	18830	18830	18830	0
48	20241111	183200	40373810	18830	18830	18830	18830	0
49	20241111	183100	40373810	18830	18830	18830	18830	0
50	20241111	183000	40373810	18830	18830	18830	18830	0
51	20241111	182900	40373810	18830	18830	18830	18830	0
52	20241111	182800	40373810	18830	18830	18830	18830	0
53	20241111	182700	40373810	18830	18830	18830	18830	0
54	20241111	182600	40373810	18830	18830	18830	18830	0
55	20241111	182500	40373810	18830	18830	18830	18830	0
56	20241111	182400	40373810	18830	18830	18830	18830	0
57	20241111	182300	40373810	18830	18830	18830	18830	0
58	20241111	182200	40373810	18830	18830	18830	18830	0
59	20241111	182100	40373810	18830	18830	18830	18830	0
60	20241111	182000	40373810	18830	18830	18830	18830	0
61	20241111	181900	40373810	18830	18830	18830	18830	0
62	20241111	181800	40373810	18830	18830	18830	18830	16
63	20241111	181700	40373810	18830	18830	18830	18830	0
64	20241111	181600	40373810	18830	18830	18830	18830	0
65	20241111	181500	40373810	18830	18830	18830	18830	0
66	20241111	181400	40373810	18830	18830	18830	18830	0
67	20241111	181300	40373810	18830	18830	18830	18830	0
68	20241111	181200	40373810	18830	18830	18830	18830	0
69	20241111	181100	40373810	18830	18830	18830	18830	0
70	20241111	181000	40373810	18830	18830	18830	18830	0
71	20241111	180900	40373810	18830	18830	18830	18830	0
72	20241111	180800	40373810	18830	18830	18830	18830	0
73	20241111	180700	40373810	18830	18830	18830	18830	0
74	20241111	180600	40373810	18830	18830	18830	18830	0
75	20241111	180500	40373810	18830	18830	18830	18830	0
76	20241111	180400	40373810	18830	18830	18830	18830	0
77	20241111	180300	40373810	18830	18830	18830	18830	0
78	20241111	180200	40373810	18830	18830	18830	18830	0
79	20241111	180100	40373810	18830	18830	18830	18830	0
80	20241111	180000	40373810	18830	18830	18830	18830	0
81	20241111	175900	40373810	18830	18830	18830	18830	0
82	20241111	175800	40373810	18830	18830	18830	18830	0
83	20241111	175700	40373810	18830	18830	18830	18830	0
84	20241111	175600	40373810	18830	18830	18830	18830	0
85	20241111	175500	40373810	18830	18830	18830	18830	0
86	20241111	175400	40373810	18830	18830	18830	18830	0
87	20241111	175300	40373810	18830	18830	18830	18830	0
88	20241111	175200	40373810	18830	18830	18830	18830	0
89	20241111	175100	40373810	18830	18830	18830	18830	0
90	20241111	175000	40373810	18830	18830	18830	18830	0
91	20241111	174900	40373810	18830	18830	18830	18830	0
92	20241111	174800	40373810	18830	18830	18830	18830	16
93	20241111	174700	40373810	18830	18830	18830	18830	0
94	20241111	174600	40373810	18830	18830	18830	18830	0
95	20241111	174500	40373810	18830	18830	18830	18830	0
96	20241111	174400	40373810	18830	18830	18830	18830	0
97	20241111	174300	40373810	18830	18830	18830	18830	0
98	20241111	174200	40373810	18830	18830	18830	18830	0
99	20241111	174100	40373810	18830	18830	18830	18830	0
100	20241111	174000	40373810	18830	18830	18830	18830	0
101	20241111	173900	40373810	18830	18830	18830	18830	0
102	20241111	173800	40373810	18830	18830	18830	18830	0
103	20241111	173700	40373810	18830	18830	18830	18830	0
104	20241111	173600	40373810	18830	18830	18830	18830	0
105	20241111	173500	40373810	18830	18830	18830	18830	0
106	20241111	173400	40373810	18830	18830	18830	18830	0
107	20241111	173300	40373810	18830	18830	18830	18830	0
108	20241111	173200	40373810	18830	18830	18830	18830	0
109	20241111	173100	40373810	18830	18830	18830	18830	0
110	20241111	173000	40373810	18830	18830	18830	18830	0
111	20241111	172900	40373810	18830	18830	18830	18830	0
112	20241111	172800	40373810	18830	18830	18830	18830	0
113	20241111	172700	40373810	18830	18830	18830	18830	0
114	20241111	172600	40373810	18830	18830	18830	18830	0
115	20241111	172500	40373810	18830	18830	18830	18830	0
116	20241111	172400	40373810	18830	18830	18830	18830	0
117	20241111	172300	40373810	18830	18830	18830	18830	0
118	20241111	172200	40373810	18830	18830	18830	18830	0
119	20241111	172100	40373810	18830	18830	18830	18830	0
120	20241111	172000	40373810	18830	18830	18830	18830	0
121	20241111	171900	40373810	18830	18830	18830	18830	0
122	20241111	171800	40373810	18830	18830	18830	18830	16
123	20241111	171700	40373810	18830	18830	18830	18830	0
124	20241111	171600	40373810	18830	18830	18830	18830	0
125	20241111	171500	40373810	18830	18830	18830	18830	0
126	20241111	171400	40373810	18830	18830	18830	18830	0
127	20241111	171300	40373810	18830	18830	18830	18830	0
128	20241111	171200	40373810	18830	18830	18830	18830	0
129	20241111	171100	40373810	18830	18830	18830	18830	0
130	20241111	171000	40373810	18830	18830	18830	18830	0
131	20241111	170900	40373810	18830	18830	18830	18830	0
132	20241111	170800	40373810	18830	18830	18830	18830	0
133	20241111	170700	40373810	18830	18830	18830	18830	0
134	20241111	170600	40373810	18830	18830	18830	18830	0
135	20241111	170500	40373810	18830	18830	18830	18830	0
136	20241111	170400	40373810	18830	18830	18830	18830	0
137	20241111	170300	40373810	18830	18830	18830	18830	0
138	20241111	170200	40373810	18830	18830	18830	18830	0
139	20241111	170100	40373810	18830	18830	18830	18830	0
140	20241111	170000	40373810	18830	18830	18830	18830	0
141	20241111	165900	40373810	18830	18830	18830	18830	0
142	20241111	165800	40373810	18830	18830	18830	18830	0
143	20241111	165700	40373810	18830	18830	18830	18830	0
144	20241111	165600	40373810	18830	18830	18830	18830	0
145	20241111	165500	40373810	18830	18830	18830	18830	0
146	20241111	165400	40373810	18830	18830	18830	18830	0
147	20241111	165300	40373810	18830	18830	18830	18830	0
148	20241111	165200	40373810	18830	18830	18830	18830	0
149	20241111	165100	40373810	18830	18830	18830	18830	0
150	20241111	165000	40373810	18830	18830	18830	18830	0
151	20241111	164900	40373810	18830	18830	18830	18830	0
152	20241111	164800	40373810	18830	18830	18830	18830	16
153	20241111	164700	40373810	18830	18830	18830	18830	0
154	20241111	164600	40373810	18830	18830	18830	18830	0
155	20241111	164500	40373810	18830	18830	18830	18830	0
156	20241111	164400	40373810	18830	18830	18830	18830	0
157	20241111	164300	40373810	18830	18830	18830	18830	0
158	20241111	164200	40373810	18830	18830	18830	18830	0
159	20241111	164100	40373810	18830	18830	18830	18830	0
160	20241111	164000	40373810	18830	18830	18830	18830	0
161	20241111	163900	40373810	18830	18830	18830	18830	0
162	20241111	163800	40373810	18830	18830	18830	18830	0
163	20241111	163700	40373810	18830	18830	18830	18830	0
164	20241111	163600	40373810	18830	18830	18830	18830	0
165	20241111	163500	40373810	18830	18830	18830	18830	0
166	20241111	163400	40373810	18830	18830	18830	18830	0
167	20241111	163300	40373810	18830	18830	18830	18830	0
168	20241111	163200	40373810	18830	18830	18830	18830	0
169	20241111	163100	40373810	18830	18830	18830	18830	0
170	20241111	163000	40373810	18830	18830	18830	18830	0
171	20241111	162900	40373810	18830	18830	18830	18830	0
172	20241111	162800	40373810	18830	18830	18830	18830	0
173	20241111	162700	40373810	18830	18830	18830	18830	0
174	20241111	162600	40373810	18830	18830	18830	18830	0
175	20241111	162500	40373810	18830	18830	18830	18830	0
176	20241111	162400	40373810	18830	18830	18830	18830	0
177	20241111	162300	40373810	18830	18830	18830	18830	0
178	20241111	162200	40373810	18830	18830	18830	18830	0
179	20241111	162100	40373810	18830	18830	18830	18830	0
180	20241111	162000	40373810	18830	18830	18830	18830	0
181	20241111	161900	40373810	18830	18830	18830	18830	0
182	20241111	161800	40373810	18830	18830	18830	18830	16
183	20241111	161700	40373810	18830	18830	18830	18830	0
184	20241111	161600	40373810	18830	18830	18830	18830	0
185	20241111	161500	40373810	18830	18830	18830	18830	0
186	20241111	161400	40373810	18830	18830	18830	18830	0
187	20241111	161300	40373810	18830	18830	18830	18830	0
188	20241111	161200	40373810	18830	18830	18830	18830	0
189	20241111	161100	40373810	18830	18830	18830	18830	0
190	20241111	161000	40373810	18830	18830	18830	18830	0
191	20241111	160900	40373810	18830	18830	18830	18830	0
192	20241111	160800	40373810	18830	18830	18830	18830	0
193	20241111	160700	40373810	18830	18830	18830	18830	0
194	20241111	160600	40373810	18830	18830	18830	18830	0
195	20241111	160500	40373810	18830	18830	18830	18830	0
196	20241111	160400	40373810	18830	18830	18830	18830	0
197	20241111	160300	40373810	18830	18830	18830	18830	0
198	20241111	160200	40373810	18830	18830	18830	18830	0
199	20241111	160100	40373810	18830	18830	18830	18830	0
200	20241111	160000	40373810	18830	18830	18830	18830	0
201	20241111	155900	40373810	18830	18830	18830	18830	0
202	20241111	155800	40373810	18830	18830	18830	18830	0
203	20241111	155700	40373810	18830	18830	18830	18830	0
204	20241111	155600	40373810	18830	18830	18830	18830	0
205	20241111	155500	40373810	18830	18830	18830	18830	0
206	20241111	155400	40373810	18830	18830	18830	18830	0
207	20241111	155300	40373810	18830	18830	18830	18830	0
208	20241111	155200	40373810	18830	18830	18830	18830	0
209	20241111	155100	40373810	18830	18830	18830	18830	0
210	20241111	155000	40373810	18830	18830	18830	18830	0
211	20241111	154900	40373810	18830	18830	18830	18830	0
212	20241111	154800	40373810	18830	18830	18830	18830	16
213	20241111	154700	40373810	18830	18830	18830	18830	0
214	20241111	154600	40373810	18830	18830	18830	18830	0
215	20241111	154500	40373810	18830	18830	18830	18830	0
216	20241111	154400	40373810	18830	18830	18830	18830	0
217	20241111	154300	40373810	18830	18830	18830	18830	0
218	20241111	154200	40373810	18830	18830	18830	18830	0
219	20241111	154100	40373810	18830	18830	18830	18830	0
220	20241111	154000	40373810	18830	18830	18830	18830	0
221	20241111	153900	40373810	18830	18830	18830	18830	0
222	20241111	153800	40373810	18830	18830	18830	18830	0
223	20241111	153700	40373810	18830	18830	18830	18830	0
224	20241111	153600	40373810	18830	18830	18830	18830	0
225	20241111	153500	40373810	18830	18830	18830	18830	0
226	20241111	153400	40373810	18830	18830	18830	18830	0
227	20241111	153300	40373810	18830	18830	18830	18830	0
228	20241111	153200	40373810	18830	18830	18830	18830	0
229	20241111	153100	40373810	18830	18830	18830	18830	0
230	20241111	153000	40373810	18830	18830	18830	18830	16
231	20241111	152900	40072530	18830	18830	18830	18830	0
232	20241111	152800	40072530	18830	18830	18830	18830	0
233	20241111	152700	40072530	18830	18830	18830	18830	0
234	20241111	152600	40072530	18830	18830	18830	18830	0
235	20241111	152500	40072530	18830	18830	18830	18830	0
236	20241111	152400	40072530	18830	18830	18830	18830	0
237	20241111	152300	40072530	18830	18830	18830	18830	0
238	20241111	152200	40072530	18830	18830	18830	18830	0
239	20241111	152100	40072530	18830	18830	18830	18830	0
240	20241111	152000	40072530	18830	18830	18830	18830	0
241	20241111	151900	40072530	18830	18830	18830	18830	0
242	20241111	151800	40072530	18830	18830	18830	18830	0
243	20241111	151700	40072530	18830	18830	18830	18830	0
244	20241111	151600	40072530	18830	18830	18830	18830	0
245	20241111	151500	40072530	18830	18830	18830	18830	0
246	20241111	151400	40072530	18830	18830	18830	18830	0
247	20241111	151300	40072530	18830	18830	18830	18830	0
248	20241111	151200	40072530	18830	18830	18830	18830	0
249	20241111	151100	40072530	18830	18830	18830	18830	0
250	20241111	151000	40072530	18830	18830	18830	18830	0
251	20241111	150900	40072530	18830	18830	18830	18830	1
252	20241111	150800	40053700	18770	18770	18770	18770	0
253	20241111	150700	40053700	18770	18770	18770	18770	0
254	20241111	150600	40053700	18770	18770	18770	18770	0
255	20241111	150500	40053700	18770	18770	18770	18770	10
256	20241111	150400	39866000	18830	18830	18830	18830	0
257	20241111	150300	39866000	18830	18830	18830	18830	0
258	20241111	150200	39866000	18830	18830	18830	18830	0
259	20241111	150100	39866000	18830	18830	18830	18830	0
260	20241111	150000	39866000	18830	18830	18830	18830	0
261	20241111	145900	39866000	18830	18830	18830	18830	1
262	20241111	145800	39847170	18770	18770	18770	18770	0
263	20241111	145700	39847170	18770	18770	18770	18770	0
264	20241111	145600	39847170	18770	18770	18770	18770	0
265	20241111	145500	39847170	18770	18770	18770	18770	26
266	20241111	145400	39359150	18840	18840	18840	18840	0
267	20241111	145300	39359150	18840	18840	18840	18840	0
268	20241111	145200	39359150	18840	18840	18840	18840	0
269	20241111	145100	39359150	18840	18840	18840	18840	0
270	20241111	145000	39359150	18840	18840	18840	18840	0
271	20241111	144900	39359150	18840	18840	18840	18840	0
272	20241111	144800	39359150	18840	18840	18840	18840	0
273	20241111	144700	39359150	18840	18840	18840	18840	0
274	20241111	144600	39359150	18840	18840	18840	18840	0
275	20241111	144500	39359150	18840	18840	18840	18840	0
276	20241111	144400	39359150	18840	18840	18840	18840	0
277	20241111	144300	39359150	18840	18840	18840	18840	0
278	20241111	144200	39359150	18840	18840	18840	18840	0
279	20241111	144100	39359150	18840	18840	18840	18840	0
280	20241111	144000	39359150	18840	18840	18840	18840	0
281	20241111	143900	39359150	18840	18840	18840	18840	0
282	20241111	143800	39359150	18840	18840	18840	18840	0
283	20241111	143700	39359150	18840	18840	18840	18840	0
284	20241111	143600	39359150	18840	18840	18840	18840	0
285	20241111	143500	39359150	18840	18840	18840	18840	0
286	20241111	143400	39359150	18840	18840	18840	18840	0
287	20241111	143300	39359150	18840	18840	18840	18840	0
288	20241111	143200	39359150	18840	18840	18840	18840	0
289	20241111	143100	39359150	18840	18840	18840	18840	0
290	20241111	143000	39359150	18840	18840	18840	18840	0
291	20241111	142900	39359150	18840	18840	18840	18840	0
292	20241111	142800	39359150	18840	18840	18840	18840	0
293	20241111	142700	39359150	18840	18840	18840	18840	0
294	20241111	142600	39359150	18840	18840	18840	18840	0
295	20241111	142500	39359150	18840	18840	18840	18840	7
296	20241111	142400	39227270	18840	18840	18840	18840	0
297	20241111	142300	39227270	18840	18840	18840	18840	0
298	20241111	142200	39227270	18840	18840	18840	18840	0
299	20241111	142100	39227270	18840	18840	18840	18840	0
300	20241111	142000	39227270	18840	18840	18840	18840	0
301	20241111	141900	39227270	18840	18840	18840	18840	0
302	20241111	141800	39227270	18840	18840	18840	18840	0
303	20241111	141700	39227270	18840	18840	18840	18840	0
304	20241111	141600	39227270	18840	18840	18840	18840	0
305	20241111	141500	39227270	18840	18840	18840	18840	0
306	20241111	141400	39227270	18840	18840	18840	18840	0
307	20241111	141300	39227270	18840	18840	18840	18840	0
308	20241111	141200	39227270	18840	18840	18840	18840	2
309	20241111	141100	39189590	18800	18800	18800	18800	0
310	20241111	141000	39189590	18800	18800	18800	18800	207
311	20241111	140900	35297990	18770	18770	18770	18770	268
312	20241111	140800	30267630	18770	18770	18770	18770	2
313	20241111	140700	30230090	18770	18770	18770	18770	0
314	20241111	140600	30230090	18770	18760	18770	18760	2
315	20241111	140500	30192560	18770	18770	18770	18770	0
316	20241111	140400	30192560	18770	18770	18770	18770	0
317	20241111	140300	30192560	18770	18770	18770	18770	1
318	20241111	140200	30173790	18770	18770	18770	18770	0
319	20241111	140100	30173790	18770	18770	18770	18770	0
320	20241111	140000	30173790	18770	18770	18770	18770	0
321	20241111	135900	30173790	18770	18770	18770	18770	0
322	20241111	135800	30173790	18770	18770	18770	18770	0
323	20241111	135700	30173790	18770	18770	18770	18770	0
324	20241111	135600	30173790	18770	18770	18770	18770	0
325	20241111	135500	30173790	18770	18770	18770	18770	0
326	20241111	135400	30173790	18770	18770	18770	18770	0
327	20241111	135300	30173790	18770	18770	18770	18770	0
328	20241111	135200	30173790	18770	18770	18770	18770	2
329	20241111	135100	30136250	18770	18770	18770	18770	0
330	20241111	135000	30136250	18770	18770	18770	18770	0
331	20241111	134900	30136250	18770	18770	18770	18770	0
332	20241111	134800	30136250	18770	18770	18770	18770	0
333	20241111	134700	30136250	18770	18770	18770	18770	0
334	20241111	134600	30136250	18770	18770	18770	18770	0
335	20241111	134500	30136250	18770	18770	18770	18770	0
336	20241111	134400	30136250	18770	18770	18770	18770	0
337	20241111	134300	30136250	18770	18770	18770	18770	0
338	20241111	134200	30136250	18770	18770	18770	18770	0
339	20241111	134100	30136250	18770	18770	18770	18770	0
340	20241111	134000	30136250	18770	18770	18770	18770	0
341	20241111	133900	30136250	18770	18760	18770	18760	2
342	20241111	133800	30098720	18770	18770	18770	18770	0
343	20241111	133700	30098720	18770	18770	18770	18770	0
344	20241111	133600	30098720	18770	18770	18770	18770	0
345	20241111	133500	30098720	18770	18770	18770	18770	1
346	20241111	133400	30079950	18760	18760	18760	18760	4
347	20241111	133300	30004910	18770	18770	18770	18770	0
348	20241111	133200	30004910	18770	18770	18770	18770	64
349	20241111	133100	28803630	18800	18800	18800	18800	0
350	20241111	133000	28803630	18800	18800	18800	18800	0
351	20241111	132900	28803630	18800	18800	18800	18800	0
352	20241111	132800	28803630	18800	18800	18800	18800	0
353	20241111	132700	28803630	18800	18800	18800	18800	0
354	20241111	132600	28803630	18800	18800	18800	18800	0
355	20241111	132500	28803630	18800	18800	18800	18800	0
356	20241111	132400	28803630	18800	18800	18800	18800	1
357	20241111	132300	28784830	18770	18790	18790	18770	53
358	20241111	132200	27789730	18800	18800	18800	18800	0
359	20241111	132100	27789730	18800	18800	18800	18800	0
360	20241111	132000	27789730	18800	18800	18800	18800	0
361	20241111	131900	27789730	18800	18800	18800	18800	0
362	20241111	131800	27789730	18800	18800	18800	18800	0
363	20241111	131700	27789730	18800	18800	18800	18800	0
364	20241111	131600	27789730	18800	18800	18800	18800	0
365	20241111	131500	27789730	18800	18800	18800	18800	0
366	20241111	131400	27789730	18800	18800	18800	18800	0
367	20241111	131300	27789730	18800	18800	18800	18800	0
368	20241111	131200	27789730	18800	18800	18800	18800	0
369	20241111	131100	27789730	18800	18800	18800	18800	0
370	20241111	131000	27789730	18800	18790	18800	18790	5
371	20241111	130900	27695770	18800	18800	18800	18800	0
372	20241111	130800	27695770	18800	18800	18800	18800	0
373	20241111	130700	27695770	18800	18800	18800	18800	0
374	20241111	130600	27695770	18800	18800	18800	18800	0
375	20241111	130500	27695770	18800	18800	18800	18800	0
376	20241111	130400	27695770	18800	18800	18800	18800	0
377	20241111	130300	27695770	18800	18800	18800	18800	0
378	20241111	130200	27695770	18800	18800	18800	18800	0
379	20241111	130100	27695770	18800	18800	18800	18800	0
380	20241111	130000	27695770	18800	18800	18800	18800	0
381	20241111	125900	27695770	18800	18800	18800	18800	0
382	20241111	125800	27695770	18800	18800	18800	18800	0
383	20241111	125700	27695770	18800	18800	18800	18800	0
384	20241111	125600	27695770	18800	18800	18800	18800	0
385	20241111	125500	27695770	18800	18800	18800	18800	0
386	20241111	125400	27695770	18800	18800	18800	18800	0
387	20241111	125300	27695770	18800	18800	18800	18800	0
388	20241111	125200	27695770	18800	18800	18800	18800	0
389	20241111	125100	27695770	18800	18800	18800	18800	0
390	20241111	125000	27695770	18800	18800	18800	18800	0
391	20241111	124900	27695770	18800	18800	18800	18800	0
392	20241111	124800	27695770	18800	18800	18800	18800	1
393	20241111	124700	27676970	18790	18790	18790	18790	0
394	20241111	124600	27676970	18790	18790	18790	18790	0
395	20241111	124500	27676970	18790	18790	18790	18790	3
396	20241111	124400	27620600	18770	18770	18770	18770	0
397	20241111	124300	27620600	18770	18770	18770	18770	0
398	20241111	124200	27620600	18770	18770	18770	18770	0
399	20241111	124100	27620600	18770	18770	18770	18770	0
400	20241111	124000	27620600	18770	18770	18770	18770	0
401	20241111	123900	27620600	18770	18770	18770	18770	0
402	20241111	123800	27620600	18770	18770	18770	18770	0
403	20241111	123700	27620600	18770	18770	18770	18770	0
404	20241111	123600	27620600	18770	18770	18770	18770	0
405	20241111	123500	27620600	18770	18770	18770	18770	0
406	20241111	123400	27620600	18770	18770	18770	18770	0
407	20241111	123300	27620600	18770	18770	18770	18770	0
408	20241111	123200	27620600	18770	18770	18770	18770	0
409	20241111	123100	27620600	18770	18770	18770	18770	0
410	20241111	123000	27620600	18770	18770	18770	18770	0
411	20241111	122900	27620600	18770	18770	18770	18770	0
412	20241111	122800	27620600	18770	18770	18770	18770	0
413	20241111	122700	27620600	18770	18770	18770	18770	2
414	20241111	122600	27583060	18760	18760	18760	18760	0
415	20241111	122500	27583060	18760	18760	18760	18760	0
416	20241111	122400	27583060	18760	18760	18760	18760	0
417	20241111	122300	27583060	18760	18760	18760	18760	0
418	20241111	122200	27583060	18760	18760	18760	18760	0
419	20241111	122100	27583060	18760	18760	18760	18760	0
420	20241111	122000	27583060	18760	18760	18760	18760	0
421	20241111	121900	27583060	18760	18760	18760	18760	0
422	20241111	121800	27583060	18760	18760	18760	18760	0
423	20241111	121700	27583060	18760	18760	18760	18760	0
424	20241111	121600	27583060	18760	18760	18760	18760	0
425	20241111	121500	27583060	18760	18760	18760	18760	1
426	20241111	121400	27564300	18770	18770	18770	18770	0
427	20241111	121300	27564300	18770	18770	18770	18770	0
428	20241111	121200	27564300	18770	18770	18770	18770	2
429	20241111	121100	27526760	18760	18760	18760	18760	0
430	20241111	121000	27526760	18760	18760	18760	18760	3
431	20241111	120900	27470480	18760	18760	18760	18760	0
432	20241111	120800	27470480	18760	18760	18760	18760	0
433	20241111	120700	27470480	18760	18760	18760	18760	0
434	20241111	120600	27470480	18760	18760	18760	18760	0
435	20241111	120500	27470480	18760	18760	18760	18760	0
436	20241111	120400	27470480	18760	18760	18760	18760	0
437	20241111	120300	27470480	18760	18760	18760	18760	0
438	20241111	120200	27470480	18760	18760	18760	18760	0
439	20241111	120100	27470480	18760	18760	18760	18760	0
440	20241111	120000	27470480	18760	18760	18760	18760	0
441	20241111	115900	27470480	18760	18760	18760	18760	0
442	20241111	115800	27470480	18760	18760	18760	18760	0
443	20241111	115700	27470480	18760	18760	18760	18760	0
444	20241111	115600	27470480	18760	18760	18760	18760	0
445	20241111	115500	27470480	18760	18760	18760	18760	1
446	20241111	115400	27451720	18760	18760	18760	18760	0
447	20241111	115300	27451720	18760	18760	18760	18760	0
448	20241111	115200	27451720	18760	18760	18760	18760	0
449	20241111	115100	27451720	18760	18760	18760	18760	0
450	20241111	115000	27451720	18760	18760	18760	18760	0
451	20241111	114900	27451720	18760	18760	18760	18760	0
452	20241111	114800	27451720	18760	18760	18760	18760	0
453	20241111	114700	27451720	18760	18760	18760	18760	0
454	20241111	114600	27451720	18760	18760	18760	18760	0
455	20241111	114500	27451720	18760	18760	18760	18760	0
456	20241111	114400	27451720	18760	18760	18760	18760	0
457	20241111	114300	27451720	18760	18760	18760	18760	0
458	20241111	114200	27451720	18760	18760	18760	18760	0
459	20241111	114100	27451720	18760	18760	18760	18760	0
460	20241111	114000	27451720	18760	18760	18760	18760	0
461	20241111	113900	27451720	18760	18760	18760	18760	0
462	20241111	113800	27451720	18760	18760	18760	18760	0
463	20241111	113700	27451720	18760	18760	18760	18760	5
464	20241111	113600	27357920	18760	18760	18760	18760	0
465	20241111	113500	27357920	18760	18760	18760	18760	0
466	20241111	113400	27357920	18760	18760	18760	18760	1
467	20241111	113300	27339160	18760	18760	18760	18760	0
468	20241111	113200	27339160	18760	18760	18760	18760	0
469	20241111	113100	27339160	18760	18760	18760	18760	0
470	20241111	113000	27339160	18760	18760	18760	18760	0
471	20241111	112900	27339160	18760	18760	18760	18760	0
472	20241111	112800	27339160	18760	18760	18760	18760	0
473	20241111	112700	27339160	18760	18760	18760	18760	0
474	20241111	112600	27339160	18760	18760	18760	18760	0
475	20241111	112500	27339160	18760	18760	18760	18760	0
476	20241111	112400	27339160	18760	18760	18760	18760	0
477	20241111	112300	27339160	18760	18760	18760	18760	0
478	20241111	112200	27339160	18760	18760	18760	18760	0
479	20241111	112100	27339160	18760	18760	18760	18760	0
480	20241111	112000	27339160	18760	18760	18760	18760	0
481	20241111	111900	27339160	18760	18760	18760	18760	0
482	20241111	111800	27339160	18760	18760	18760	18760	0
483	20241111	111700	27339160	18760	18760	18760	18760	0
484	20241111	111600	27339160	18760	18760	18760	18760	1
485	20241111	111500	27320400	18720	18720	18720	18720	0
486	20241111	111400	27320400	18720	18720	18720	18720	0
487	20241111	111300	27320400	18720	18720	18720	18720	0
488	20241111	111200	27320400	18720	18720	18720	18720	39
489	20241111	111100	26590320	18780	18780	18780	18780	0
490	20241111	111000	26590320	18780	18780	18780	18780	0
491	20241111	110900	26590320	18780	18780	18780	18780	0
492	20241111	110800	26590320	18780	18780	18780	18780	1
493	20241111	110700	26571540	18710	18710	18710	18710	0
494	20241111	110600	26571540	18710	18710	18710	18710	0
495	20241111	110500	26571540	18710	18710	18710	18710	0
496	20241111	110400	26571540	18710	18710	18710	18710	0
497	20241111	110300	26571540	18710	18710	18710	18710	29
498	20241111	110200	26028950	18710	18720	18720	18710	55
499	20241111	110100	24999400	18720	18720	18720	18720	0
500	20241111	110000	24999400	18720	18720	18720	18720	0
501	20241111	105900	24999400	18720	18720	18720	18720	2
502	20241111	105800	24961960	18720	18720	18720	18720	0
503	20241111	105700	24961960	18720	18720	18720	18720	0
504	20241111	105600	24961960	18720	18720	18720	18720	0
505	20241111	105500	24961960	18720	18720	18720	18720	0
506	20241111	105400	24961960	18720	18720	18720	18720	0
507	20241111	105300	24961960	18720	18720	18720	18720	0
508	20241111	105200	24961960	18720	18720	18720	18720	0
509	20241111	105100	24961960	18720	18720	18720	18720	0
510	20241111	105000	24961960	18720	18720	18720	18720	0
511	20241111	104900	24961960	18720	18720	18720	18720	0
512	20241111	104800	24961960	18720	18720	18720	18720	0
513	20241111	104700	24961960	18720	18720	18720	18720	0
514	20241111	104600	24961960	18720	18720	18720	18720	0
515	20241111	104500	24961960	18720	18720	18720	18720	0
516	20241111	104400	24961960	18720	18730	18730	18720	109
517	20241111	104300	22921240	18730	18730	18730	18730	0
518	20241111	104200	22921240	18730	18730	18730	18730	0
519	20241111	104100	22921240	18730	18730	18730	18730	0
520	20241111	104000	22921240	18730	18730	18730	18730	21
521	20241111	103900	22527910	18720	18720	18720	18720	0
522	20241111	103800	22527910	18720	18720	18720	18720	0
523	20241111	103700	22527910	18720	18720	18720	18720	0
524	20241111	103600	22527910	18720	18720	18720	18720	0
525	20241111	103500	22527910	18720	18720	18720	18720	0
526	20241111	103400	22527910	18720	18720	18720	18720	16
527	20241111	103300	22228390	18730	18730	18730	18730	0
528	20241111	103200	22228390	18730	18730	18730	18730	0
529	20241111	103100	22228390	18730	18730	18730	18730	0
530	20241111	103000	22228390	18730	18730	18730	18730	0
531	20241111	102900	22228390	18730	18730	18730	18730	0
532	20241111	102800	22228390	18730	18730	18730	18730	0
533	20241111	102700	22228390	18730	18730	18730	18730	0
534	20241111	102600	22228390	18730	18730	18730	18730	0
535	20241111	102500	22228390	18730	18730	18730	18730	20
536	20241111	102400	21853790	18730	18730	18730	18730	9
537	20241111	102300	21685220	18730	18730	18730	18730	0
538	20241111	102200	21685220	18730	18730	18730	18730	0
539	20241111	102100	21685220	18730	18730	18730	18730	0
540	20241111	102000	21685220	18730	18730	18730	18730	22
541	20241111	101900	21273160	18720	18720	18720	18720	0
542	20241111	101800	21273160	18720	18720	18720	18720	0
543	20241111	101700	21273160	18720	18720	18720	18720	0
544	20241111	101600	21273160	18720	18720	18720	18720	0
545	20241111	101500	21273160	18720	18720	18720	18720	0
546	20241111	101400	21273160	18720	18720	18720	18720	0
547	20241111	101300	21273160	18720	18720	18720	18720	0
548	20241111	101200	21273160	18720	18720	18720	18720	0
549	20241111	101100	21273160	18720	18720	18720	18720	0
550	20241111	101000	21273160	18720	18720	18720	18720	0
551	20241111	100900	21273160	18720	18720	18720	18720	0
552	20241111	100800	21273160	18720	18720	18720	18720	0
553	20241111	100700	21273160	18720	18720	18720	18720	0
554	20241111	100600	21273160	18720	18720	18720	18720	0
555	20241111	100500	21273160	18720	18730	18730	18720	50
556	20241111	100400	20336710	18720	18720	18720	18720	8
557	20241111	100300	20186950	18720	18720	18720	18720	1
558	20241111	100200	20168230	18710	18710	18710	18710	0
559	20241111	100100	20168230	18710	18710	18710	18710	0
560	20241111	100000	20168230	18710	18710	18710	18710	0
561	20241111	095900	20168230	18710	18710	18710	18710	0
562	20241111	095800	20168230	18710	18710	18710	18710	0
563	20241111	095700	20168230	18710	18710	18710	18710	0
564	20241111	095600	20168230	18710	18710	18710	18710	0
565	20241111	095500	20168230	18710	18710	18710	18710	0
566	20241111	095400	20168230	18710	18710	18710	18710	20
567	20241111	095300	19794030	18700	18700	18700	18700	0
568	20241111	095200	19794030	18700	18700	18700	18700	0
569	20241111	095100	19794030	18700	18700	18700	18700	52
570	20241111	095000	18821630	18720	18720	18720	18720	1
571	20241111	094900	18802910	18720	18720	18720	18720	0
572	20241111	094800	18802910	18720	18720	18720	18720	0
573	20241111	094700	18802910	18720	18720	18720	18720	24
574	20241111	094600	18353630	18700	18700	18700	18700	0
575	20241111	094500	18353630	18700	18700	18700	18700	0
576	20241111	094400	18353630	18700	18700	18700	18700	0
577	20241111	094300	18353630	18700	18700	18700	18700	0
578	20241111	094200	18353630	18700	18700	18700	18700	0
579	20241111	094100	18353630	18700	18700	18700	18700	0
580	20241111	094000	18353630	18700	18700	18700	18700	0
581	20241111	093900	18353630	18700	18700	18700	18700	0
582	20241111	093800	18353630	18700	18700	18700	18700	0
583	20241111	093700	18353630	18700	18700	18700	18700	0
584	20241111	093600	18353630	18700	18710	18710	18700	25
585	20241111	093500	17885930	18720	18720	18720	18720	0
586	20241111	093400	17885930	18720	18720	18720	18720	0
587	20241111	093300	17885930	18720	18720	18720	18720	0
588	20241111	093200	17885930	18720	18720	18720	18720	0
589	20241111	093100	17885930	18720	18720	18720	18720	0
590	20241111	093000	17885930	18720	18720	18720	18720	2
591	20241111	092900	17848490	18700	18700	18700	18700	0
592	20241111	092800	17848490	18700	18700	18700	18700	0
593	20241111	092700	17848490	18700	18700	18700	18700	0
594	20241111	092600	17848490	18700	18700	18700	18700	0
595	20241111	092500	17848490	18700	18700	18700	18700	28
596	20241111	092400	17324890	18720	18720	18720	18720	0
597	20241111	092300	17324890	18720	18720	18720	18720	0
598	20241111	092200	17324890	18720	18720	18720	18720	0
599	20241111	092100	17324890	18720	18720	18720	18720	0
600	20241111	092000	17324890	18720	18720	18720	18720	48
601	20241111	091900	16426330	18720	18730	18730	18720	188
602	20241111	091800	12906570	18720	18900	18900	18700	650
603	20241111	091700	698100	18900	18900	18900	18900	0
604	20241111	091600	698100	18900	18900	18900	18900	0
605	20241111	091500	698100	18900	18900	18900	18900	25
606	20241111	091400	225600	18800	18800	18800	18800	0
607	20241111	091300	225600	18800	18800	18800	18800	0
608	20241111	091200	225600	18800	18800	18800	18800	0
609	20241111	091100	225600	18800	18800	18800	18800	0
610	20241111	091000	225600	18800	18800	18800	18800	0
611	20241111	090900	225600	18800	18800	18800	18800	0
612	20241111	090800	225600	18800	18800	18800	18800	0
613	20241111	090700	225600	18800	18800	18800	18800	0
614	20241111	090600	225600	18800	18800	18800	18800	0
615	20241111	090500	225600	18800	18800	18800	18800	0
616	20241111	090400	225600	18800	18800	18800	18800	0
617	20241111	090300	225600	18800	18800	18800	18800	0
618	20241111	090200	225600	18800	18800	18800	18800	0
619	20241111	090100	225600	18800	18800	18800	18800	0
620	20241111	090000	225600	18800	18800	18800	18800	12