KissMeData/018120/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	190300	15594080	15670	15670	15670	15670	14
3	20231101	190200	15594080	15670	15670	15670	15670	0
4	20231101	190100	15594080	15670	15670	15670	15670	0
5	20231101	190000	15594080	15670	15670	15670	15670	0
6	20231101	185900	15594080	15670	15670	15670	15670	0
7	20231101	185800	15594080	15670	15670	15670	15670	0
8	20231101	185700	15594080	15670	15670	15670	15670	0
9	20231101	185600	15594080	15670	15670	15670	15670	0
10	20231101	185500	15594080	15670	15670	15670	15670	0
11	20231101	185400	15594080	15670	15670	15670	15670	0
12	20231101	185300	15594080	15670	15670	15670	15670	0
13	20231101	185200	15594080	15670	15670	15670	15670	0
14	20231101	185100	15594080	15670	15670	15670	15670	0
15	20231101	185000	15594080	15670	15670	15670	15670	0
16	20231101	184900	15594080	15670	15670	15670	15670	0
17	20231101	184800	15594080	15670	15670	15670	15670	0
18	20231101	184700	15594080	15670	15670	15670	15670	0
19	20231101	184600	15594080	15670	15670	15670	15670	0
20	20231101	184500	15594080	15670	15670	15670	15670	0
21	20231101	184400	15594080	15670	15670	15670	15670	0
22	20231101	184300	15594080	15670	15670	15670	15670	0
23	20231101	184200	15594080	15670	15670	15670	15670	0
24	20231101	184100	15594080	15670	15670	15670	15670	0
25	20231101	184000	15594080	15670	15670	15670	15670	0
26	20231101	183900	15594080	15670	15670	15670	15670	0
27	20231101	183800	15594080	15670	15670	15670	15670	0
28	20231101	183700	15594080	15670	15670	15670	15670	0
29	20231101	183600	15594080	15670	15670	15670	15670	0
30	20231101	183500	15594080	15670	15670	15670	15670	0
31	20231101	183400	15594080	15670	15670	15670	15670	0
32	20231101	183300	15594080	15670	15670	15670	15670	14
33	20231101	183200	15594080	15670	15670	15670	15670	0
34	20231101	183100	15594080	15670	15670	15670	15670	0
35	20231101	183000	15594080	15670	15670	15670	15670	0
36	20231101	182900	15594080	15670	15670	15670	15670	0
37	20231101	182800	15594080	15670	15670	15670	15670	0
38	20231101	182700	15594080	15670	15670	15670	15670	0
39	20231101	182600	15594080	15670	15670	15670	15670	0
40	20231101	182500	15594080	15670	15670	15670	15670	0
41	20231101	182400	15594080	15670	15670	15670	15670	0
42	20231101	182300	15594080	15670	15670	15670	15670	0
43	20231101	182200	15594080	15670	15670	15670	15670	0
44	20231101	182100	15594080	15670	15670	15670	15670	0
45	20231101	182000	15594080	15670	15670	15670	15670	0
46	20231101	181900	15594080	15670	15670	15670	15670	0
47	20231101	181800	15594080	15670	15670	15670	15670	0
48	20231101	181700	15594080	15670	15670	15670	15670	0
49	20231101	181600	15594080	15670	15670	15670	15670	0
50	20231101	181500	15594080	15670	15670	15670	15670	0
51	20231101	181400	15594080	15670	15670	15670	15670	0
52	20231101	181300	15594080	15670	15670	15670	15670	0
53	20231101	181200	15594080	15670	15670	15670	15670	0
54	20231101	181100	15594080	15670	15670	15670	15670	0
55	20231101	181000	15594080	15670	15670	15670	15670	0
56	20231101	180900	15594080	15670	15670	15670	15670	0
57	20231101	180800	15594080	15670	15670	15670	15670	0
58	20231101	180700	15594080	15670	15670	15670	15670	0
59	20231101	180600	15594080	15670	15670	15670	15670	0
60	20231101	180500	15594080	15670	15670	15670	15670	0
61	20231101	180400	15594080	15670	15670	15670	15670	0
62	20231101	180300	15594080	15670	15670	15670	15670	14
63	20231101	180200	15594080	15670	15670	15670	15670	0
64	20231101	180100	15594080	15670	15670	15670	15670	0
65	20231101	180000	15594080	15670	15670	15670	15670	0
66	20231101	175900	15594080	15670	15670	15670	15670	0
67	20231101	175800	15594080	15670	15670	15670	15670	0
68	20231101	175700	15594080	15670	15670	15670	15670	0
69	20231101	175600	15594080	15670	15670	15670	15670	0
70	20231101	175500	15594080	15670	15670	15670	15670	0
71	20231101	175400	15594080	15670	15670	15670	15670	0
72	20231101	175300	15594080	15670	15670	15670	15670	0
73	20231101	175200	15594080	15670	15670	15670	15670	0
74	20231101	175100	15594080	15670	15670	15670	15670	0
75	20231101	175000	15594080	15670	15670	15670	15670	0
76	20231101	174900	15594080	15670	15670	15670	15670	0
77	20231101	174800	15594080	15670	15670	15670	15670	0
78	20231101	174700	15594080	15670	15670	15670	15670	0
79	20231101	174600	15594080	15670	15670	15670	15670	0
80	20231101	174500	15594080	15670	15670	15670	15670	0
81	20231101	174400	15594080	15670	15670	15670	15670	0
82	20231101	174300	15594080	15670	15670	15670	15670	0
83	20231101	174200	15594080	15670	15670	15670	15670	0
84	20231101	174100	15594080	15670	15670	15670	15670	0
85	20231101	174000	15594080	15670	15670	15670	15670	0
86	20231101	173900	15594080	15670	15670	15670	15670	0
87	20231101	173800	15594080	15670	15670	15670	15670	0
88	20231101	173700	15594080	15670	15670	15670	15670	0
89	20231101	173600	15594080	15670	15670	15670	15670	0
90	20231101	173500	15594080	15670	15670	15670	15670	0
91	20231101	173400	15594080	15670	15670	15670	15670	0
92	20231101	173300	15594080	15670	15670	15670	15670	14
93	20231101	173200	15594080	15670	15670	15670	15670	0
94	20231101	173100	15594080	15670	15670	15670	15670	0
95	20231101	173000	15594080	15670	15670	15670	15670	0
96	20231101	172900	15594080	15670	15670	15670	15670	0
97	20231101	172800	15594080	15670	15670	15670	15670	0
98	20231101	172700	15594080	15670	15670	15670	15670	0
99	20231101	172600	15594080	15670	15670	15670	15670	0
100	20231101	172500	15594080	15670	15670	15670	15670	0
101	20231101	172400	15594080	15670	15670	15670	15670	0
102	20231101	172300	15594080	15670	15670	15670	15670	0
103	20231101	172200	15594080	15670	15670	15670	15670	0
104	20231101	172100	15594080	15670	15670	15670	15670	0
105	20231101	172000	15594080	15670	15670	15670	15670	0
106	20231101	171900	15594080	15670	15670	15670	15670	0
107	20231101	171800	15594080	15670	15670	15670	15670	0
108	20231101	171700	15594080	15670	15670	15670	15670	0
109	20231101	171600	15594080	15670	15670	15670	15670	0
110	20231101	171500	15594080	15670	15670	15670	15670	0
111	20231101	171400	15594080	15670	15670	15670	15670	0
112	20231101	171300	15594080	15670	15670	15670	15670	0
113	20231101	171200	15594080	15670	15670	15670	15670	0
114	20231101	171100	15594080	15670	15670	15670	15670	0
115	20231101	171000	15594080	15670	15670	15670	15670	0
116	20231101	170900	15594080	15670	15670	15670	15670	0
117	20231101	170800	15594080	15670	15670	15670	15670	0
118	20231101	170700	15594080	15670	15670	15670	15670	0
119	20231101	170600	15594080	15670	15670	15670	15670	0
120	20231101	170500	15594080	15670	15670	15670	15670	0
121	20231101	170400	15594080	15670	15670	15670	15670	0
122	20231101	170300	15594080	15670	15670	15670	15670	14
123	20231101	170200	15594080	15670	15670	15670	15670	0
124	20231101	170100	15594080	15670	15670	15670	15670	0
125	20231101	170000	15594080	15670	15670	15670	15670	0
126	20231101	165900	15594080	15670	15670	15670	15670	0
127	20231101	165800	15594080	15670	15670	15670	15670	0
128	20231101	165700	15594080	15670	15670	15670	15670	0
129	20231101	165600	15594080	15670	15670	15670	15670	0
130	20231101	165500	15594080	15670	15670	15670	15670	0
131	20231101	165400	15594080	15670	15670	15670	15670	0
132	20231101	165300	15594080	15670	15670	15670	15670	0
133	20231101	165200	15594080	15670	15670	15670	15670	0
134	20231101	165100	15594080	15670	15670	15670	15670	0
135	20231101	165000	15594080	15670	15670	15670	15670	0
136	20231101	164900	15594080	15670	15670	15670	15670	0
137	20231101	164800	15594080	15670	15670	15670	15670	0
138	20231101	164700	15594080	15670	15670	15670	15670	0
139	20231101	164600	15594080	15670	15670	15670	15670	0
140	20231101	164500	15594080	15670	15670	15670	15670	0
141	20231101	164400	15594080	15670	15670	15670	15670	0
142	20231101	164300	15594080	15670	15670	15670	15670	0
143	20231101	164200	15594080	15670	15670	15670	15670	0
144	20231101	164100	15594080	15670	15670	15670	15670	0
145	20231101	164000	15594080	15670	15670	15670	15670	0
146	20231101	163900	15594080	15670	15670	15670	15670	0
147	20231101	163800	15594080	15670	15670	15670	15670	0
148	20231101	163700	15594080	15670	15670	15670	15670	0
149	20231101	163600	15594080	15670	15670	15670	15670	0
150	20231101	163500	15594080	15670	15670	15670	15670	0
151	20231101	163400	15594080	15670	15670	15670	15670	0
152	20231101	163300	15594080	15670	15670	15670	15670	14
153	20231101	163200	15594080	15670	15670	15670	15670	0
154	20231101	163100	15594080	15670	15670	15670	15670	0
155	20231101	163000	15594080	15670	15670	15670	15670	0
156	20231101	162900	15594080	15670	15670	15670	15670	0
157	20231101	162800	15594080	15670	15670	15670	15670	0
158	20231101	162700	15594080	15670	15670	15670	15670	0
159	20231101	162600	15594080	15670	15670	15670	15670	0
160	20231101	162500	15594080	15670	15670	15670	15670	0
161	20231101	162400	15594080	15670	15670	15670	15670	0
162	20231101	162300	15594080	15670	15670	15670	15670	0
163	20231101	162200	15594080	15670	15670	15670	15670	0
164	20231101	162100	15594080	15670	15670	15670	15670	0
165	20231101	162000	15594080	15670	15670	15670	15670	0
166	20231101	161900	15594080	15670	15670	15670	15670	0
167	20231101	161800	15594080	15670	15670	15670	15670	0
168	20231101	161700	15594080	15670	15670	15670	15670	0
169	20231101	161600	15594080	15670	15670	15670	15670	0
170	20231101	161500	15594080	15670	15670	15670	15670	0
171	20231101	161400	15594080	15670	15670	15670	15670	0
172	20231101	161300	15594080	15670	15670	15670	15670	0
173	20231101	161200	15594080	15670	15670	15670	15670	0
174	20231101	161100	15594080	15670	15670	15670	15670	0
175	20231101	161000	15594080	15670	15670	15670	15670	0
176	20231101	160900	15594080	15670	15670	15670	15670	0
177	20231101	160800	15594080	15670	15670	15670	15670	0
178	20231101	160700	15594080	15670	15670	15670	15670	0
179	20231101	160600	15594080	15670	15670	15670	15670	0
180	20231101	160500	15594080	15670	15670	15670	15670	0
181	20231101	160400	15594080	15670	15670	15670	15670	0
182	20231101	160300	15594080	15670	15670	15670	15670	14
183	20231101	160200	15594080	15670	15670	15670	15670	0
184	20231101	160100	15594080	15670	15670	15670	15670	0
185	20231101	160000	15594080	15670	15670	15670	15670	0
186	20231101	155900	15594080	15670	15670	15670	15670	0
187	20231101	155800	15594080	15670	15670	15670	15670	0
188	20231101	155700	15594080	15670	15670	15670	15670	0
189	20231101	155600	15594080	15670	15670	15670	15670	0
190	20231101	155500	15594080	15670	15670	15670	15670	0
191	20231101	155400	15594080	15670	15670	15670	15670	0
192	20231101	155300	15594080	15670	15670	15670	15670	0
193	20231101	155200	15594080	15670	15670	15670	15670	0
194	20231101	155100	15594080	15670	15670	15670	15670	0
195	20231101	155000	15594080	15670	15670	15670	15670	0
196	20231101	154900	15594080	15670	15670	15670	15670	0
197	20231101	154800	15594080	15670	15670	15670	15670	0
198	20231101	154700	15594080	15670	15670	15670	15670	0
199	20231101	154600	15594080	15670	15670	15670	15670	0
200	20231101	154500	15594080	15670	15670	15670	15670	0
201	20231101	154400	15594080	15670	15670	15670	15670	0
202	20231101	154300	15594080	15670	15670	15670	15670	0
203	20231101	154200	15594080	15670	15670	15670	15670	0
204	20231101	154100	15594080	15670	15670	15670	15670	0
205	20231101	154000	15594080	15670	15670	15670	15670	0
206	20231101	153900	15594080	15670	15670	15670	15670	0
207	20231101	153800	15594080	15670	15670	15670	15670	0
208	20231101	153700	15594080	15670	15670	15670	15670	0
209	20231101	153600	15594080	15670	15670	15670	15670	0
210	20231101	153500	15594080	15670	15670	15670	15670	0
211	20231101	153400	15594080	15670	15670	15670	15670	0
212	20231101	153300	15594080	15670	15670	15670	15670	14
213	20231101	153200	15594080	15670	15670	15670	15670	0
214	20231101	153100	15594080	15670	15670	15670	15670	0
215	20231101	153000	15594080	15670	15670	15670	15670	14
216	20231101	152900	15374700	15660	15660	15660	15660	0
217	20231101	152800	15374700	15660	15660	15660	15660	0
218	20231101	152700	15374700	15660	15660	15660	15660	0
219	20231101	152600	15374700	15660	15660	15660	15660	0
220	20231101	152500	15374700	15660	15660	15660	15660	0
221	20231101	152400	15374700	15660	15660	15660	15660	0
222	20231101	152300	15374700	15660	15660	15660	15660	0
223	20231101	152200	15374700	15660	15660	15660	15660	0
224	20231101	152100	15374700	15660	15660	15660	15660	0
225	20231101	152000	15374700	15660	15660	15660	15660	0
226	20231101	151900	15374700	15660	15660	15660	15660	0
227	20231101	151800	15374700	15660	15660	15660	15660	0
228	20231101	151700	15374700	15660	15660	15660	15660	0
229	20231101	151600	15374700	15660	15660	15660	15660	0
230	20231101	151500	15374700	15660	15660	15660	15660	0
231	20231101	151400	15374700	15660	15660	15660	15660	0
232	20231101	151300	15374700	15660	15660	15660	15660	0
233	20231101	151200	15374700	15660	15660	15660	15660	0
234	20231101	151100	15374700	15660	15660	15660	15660	0
235	20231101	151000	15374700	15660	15660	15660	15660	0
236	20231101	150900	15374700	15660	15660	15660	15660	0
237	20231101	150800	15374700	15660	15660	15660	15660	0
238	20231101	150700	15374700	15660	15660	15660	15660	0
239	20231101	150600	15374700	15660	15660	15660	15660	0
240	20231101	150500	15374700	15660	15660	15660	15660	0
241	20231101	150400	15374700	15660	15660	15660	15660	0
242	20231101	150300	15374700	15660	15660	15660	15660	0
243	20231101	150200	15374700	15660	15660	15660	15660	0
244	20231101	150100	15374700	15660	15660	15660	15660	0
245	20231101	150000	15374700	15660	15660	15660	15660	0
246	20231101	145900	15374700	15660	15660	15660	15660	0
247	20231101	145800	15374700	15660	15660	15660	15660	0
248	20231101	145700	15374700	15660	15660	15660	15660	0
249	20231101	145600	15374700	15660	15660	15660	15660	0
250	20231101	145500	15374700	15660	15660	15660	15660	0
251	20231101	145400	15374700	15660	15660	15660	15660	0
252	20231101	145300	15374700	15660	15660	15660	15660	0
253	20231101	145200	15374700	15660	15660	15660	15660	0
254	20231101	145100	15374700	15660	15660	15660	15660	0
255	20231101	145000	15374700	15660	15660	15660	15660	0
256	20231101	144900	15374700	15660	15660	15660	15660	0
257	20231101	144800	15374700	15660	15660	15660	15660	0
258	20231101	144700	15374700	15660	15660	15660	15660	2
259	20231101	144600	15343380	15660	15660	15660	15660	0
260	20231101	144500	15343380	15660	15660	15660	15660	0
261	20231101	144400	15343380	15660	15660	15660	15660	0
262	20231101	144300	15343380	15660	15660	15660	15660	0
263	20231101	144200	15343380	15660	15660	15660	15660	0
264	20231101	144100	15343380	15660	15670	15670	15660	100
265	20231101	144000	13777110	15670	15670	15670	15670	0
266	20231101	143900	13777110	15670	15670	15670	15670	0
267	20231101	143800	13777110	15670	15670	15670	15670	0
268	20231101	143700	13777110	15670	15670	15670	15670	0
269	20231101	143600	13777110	15670	15670	15670	15670	0
270	20231101	143500	13777110	15670	15670	15670	15670	0
271	20231101	143400	13777110	15670	15670	15670	15670	2
272	20231101	143300	13745770	15670	15670	15670	15670	0
273	20231101	143200	13745770	15670	15670	15670	15670	0
274	20231101	143100	13745770	15670	15670	15670	15670	0
275	20231101	143000	13745770	15670	15670	15670	15670	8
276	20231101	142900	13620410	15670	15670	15670	15670	12
277	20231101	142800	13432370	15670	15670	15670	15670	0
278	20231101	142700	13432370	15670	15670	15670	15670	0
279	20231101	142600	13432370	15670	15670	15670	15670	0
280	20231101	142500	13432370	15670	15670	15670	15670	0
281	20231101	142400	13432370	15670	15670	15670	15670	0
282	20231101	142300	13432370	15670	15670	15670	15670	0
283	20231101	142200	13432370	15670	15670	15670	15670	20
284	20231101	142100	13118970	15670	15670	15670	15670	0
285	20231101	142000	13118970	15670	15670	15670	15670	0
286	20231101	141900	13118970	15670	15670	15670	15670	0
287	20231101	141800	13118970	15670	15670	15670	15670	0
288	20231101	141700	13118970	15670	15670	15670	15670	0
289	20231101	141600	13118970	15670	15670	15670	15670	5
290	20231101	141500	13040620	15660	15660	15660	15660	0
291	20231101	141400	13040620	15660	15660	15660	15660	20
292	20231101	141300	12727420	15660	15660	15660	15660	19
293	20231101	141200	12429880	15660	15660	15660	15660	0
294	20231101	141100	12429880	15660	15660	15660	15660	0
295	20231101	141000	12429880	15660	15660	15660	15660	0
296	20231101	140900	12429880	15660	15660	15660	15660	0
297	20231101	140800	12429880	15660	15660	15660	15660	0
298	20231101	140700	12429880	15660	15660	15660	15660	0
299	20231101	140600	12429880	15660	15660	15660	15660	0
300	20231101	140500	12429880	15660	15660	15660	15660	0
301	20231101	140400	12429880	15660	15660	15660	15660	0
302	20231101	140300	12429880	15660	15660	15660	15660	0
303	20231101	140200	12429880	15660	15660	15660	15660	0
304	20231101	140100	12429880	15660	15660	15660	15660	0
305	20231101	140000	12429880	15660	15660	15660	15660	0
306	20231101	135900	12429880	15660	15660	15660	15660	0
307	20231101	135800	12429880	15660	15660	15660	15660	0
308	20231101	135700	12429880	15660	15660	15660	15660	10
309	20231101	135600	12273280	15660	15660	15660	15660	0
310	20231101	135500	12273280	15660	15660	15660	15660	0
311	20231101	135400	12273280	15660	15660	15660	15660	0
312	20231101	135300	12273280	15660	15660	15660	15660	0
313	20231101	135200	12273280	15660	15660	15660	15660	0
314	20231101	135100	12273280	15660	15660	15660	15660	0
315	20231101	135000	12273280	15660	15660	15660	15660	0
316	20231101	134900	12273280	15660	15660	15660	15660	0
317	20231101	134800	12273280	15660	15660	15660	15660	0
318	20231101	134700	12273280	15660	15660	15660	15660	0
319	20231101	134600	12273280	15660	15660	15660	15660	0
320	20231101	134500	12273280	15660	15660	15660	15660	0
321	20231101	134400	12273280	15660	15660	15660	15660	0
322	20231101	134300	12273280	15660	15660	15660	15660	0
323	20231101	134200	12273280	15660	15660	15660	15660	0
324	20231101	134100	12273280	15660	15660	15660	15660	0
325	20231101	134000	12273280	15660	15660	15660	15660	100
326	20231101	133900	10707280	15670	15670	15670	15670	0
327	20231101	133800	10707280	15670	15670	15670	15670	0
328	20231101	133700	10707280	15670	15670	15670	15670	0
329	20231101	133600	10707280	15670	15670	15670	15670	0
330	20231101	133500	10707280	15670	15670	15670	15670	0
331	20231101	133400	10707280	15670	15670	15670	15670	0
332	20231101	133300	10707280	15670	15670	15670	15670	0
333	20231101	133200	10707280	15670	15670	15670	15670	0
334	20231101	133100	10707280	15670	15670	15670	15670	0
335	20231101	133000	10707280	15670	15670	15670	15670	0
336	20231101	132900	10707280	15670	15670	15670	15670	0
337	20231101	132800	10707280	15670	15670	15670	15670	46
338	20231101	132700	9986460	15660	15660	15660	15660	0
339	20231101	132600	9986460	15660	15660	15660	15660	0
340	20231101	132500	9986460	15660	15660	15660	15660	0
341	20231101	132400	9986460	15660	15660	15660	15660	0
342	20231101	132300	9986460	15660	15660	15660	15660	0
343	20231101	132200	9986460	15660	15660	15660	15660	0
344	20231101	132100	9986460	15660	15660	15660	15660	0
345	20231101	132000	9986460	15660	15660	15660	15660	2
346	20231101	131900	9955140	15660	15660	15660	15660	0
347	20231101	131800	9955140	15660	15660	15660	15660	1
348	20231101	131700	9939480	15650	15650	15650	15650	0
349	20231101	131600	9939480	15650	15650	15650	15650	1
350	20231101	131500	9923830	15640	15640	15640	15640	1
351	20231101	131400	9908190	15640	15640	15640	15640	0
352	20231101	131300	9908190	15640	15640	15640	15640	0
353	20231101	131200	9908190	15640	15640	15640	15640	0
354	20231101	131100	9908190	15640	15640	15640	15640	0
355	20231101	131000	9908190	15640	15640	15640	15640	0
356	20231101	130900	9908190	15640	15640	15640	15640	0
357	20231101	130800	9908190	15640	15640	15640	15640	0
358	20231101	130700	9908190	15640	15650	15650	15640	5
359	20231101	130600	9829960	15670	15670	15670	15670	0
360	20231101	130500	9829960	15670	15670	15670	15670	1
361	20231101	130400	9814290	15670	15670	15670	15670	0
362	20231101	130300	9814290	15670	15670	15670	15670	0
363	20231101	130200	9814290	15670	15670	15670	15670	0
364	20231101	130100	9814290	15670	15670	15670	15670	0
365	20231101	130000	9814290	15670	15670	15670	15670	0
366	20231101	125900	9814290	15670	15670	15670	15670	0
367	20231101	125800	9814290	15670	15670	15670	15670	10
368	20231101	125700	9657590	15660	15660	15660	15660	0
369	20231101	125600	9657590	15660	15660	15660	15660	3
370	20231101	125500	9610610	15660	15660	15660	15660	0
371	20231101	125400	9610610	15660	15660	15660	15660	1
372	20231101	125300	9594950	15660	15660	15660	15660	6
373	20231101	125200	9500990	15680	15680	15680	15680	0
374	20231101	125100	9500990	15680	15680	15680	15680	2
375	20231101	125000	9469630	15670	15670	15670	15670	0
376	20231101	124900	9469630	15670	15670	15670	15670	0
377	20231101	124800	9469630	15670	15670	15670	15670	0
378	20231101	124700	9469630	15670	15670	15670	15670	0
379	20231101	124600	9469630	15670	15670	15670	15670	0
380	20231101	124500	9469630	15670	15670	15670	15670	0
381	20231101	124400	9469630	15670	15670	15670	15670	0
382	20231101	124300	9469630	15670	15670	15670	15670	0
383	20231101	124200	9469630	15670	15670	15670	15670	0
384	20231101	124100	9469630	15670	15670	15670	15670	0
385	20231101	124000	9469630	15670	15670	15670	15670	0
386	20231101	123900	9469630	15670	15670	15670	15670	0
387	20231101	123800	9469630	15670	15670	15670	15670	10
388	20231101	123700	9312930	15670	15670	15670	15670	32
389	20231101	123600	8811490	15670	15670	15670	15670	0
390	20231101	123500	8811490	15670	15670	15670	15670	0
391	20231101	123400	8811490	15670	15670	15670	15670	0
392	20231101	123300	8811490	15670	15670	15670	15670	0
393	20231101	123200	8811490	15670	15670	15670	15670	0
394	20231101	123100	8811490	15670	15670	15670	15670	0
395	20231101	123000	8811490	15670	15670	15670	15670	0
396	20231101	122900	8811490	15670	15670	15670	15670	0
397	20231101	122800	8811490	15670	15670	15670	15670	10
398	20231101	122700	8654790	15670	15670	15670	15670	0
399	20231101	122600	8654790	15670	15670	15670	15670	0
400	20231101	122500	8654790	15670	15670	15670	15670	0
401	20231101	122400	8654790	15670	15670	15670	15670	0
402	20231101	122300	8654790	15670	15670	15670	15670	0
403	20231101	122200	8654790	15670	15670	15670	15670	0
404	20231101	122100	8654790	15670	15670	15670	15670	0
405	20231101	122000	8654790	15670	15670	15670	15670	0
406	20231101	121900	8654790	15670	15670	15670	15670	0
407	20231101	121800	8654790	15670	15670	15670	15670	0
408	20231101	121700	8654790	15670	15670	15670	15670	0
409	20231101	121600	8654790	15670	15670	15670	15670	0
410	20231101	121500	8654790	15670	15670	15670	15670	0
411	20231101	121400	8654790	15670	15670	15670	15670	0
412	20231101	121300	8654790	15670	15670	15670	15670	0
413	20231101	121200	8654790	15670	15670	15670	15670	0
414	20231101	121100	8654790	15670	15670	15670	15670	0
415	20231101	121000	8654790	15670	15670	15670	15670	0
416	20231101	120900	8654790	15670	15670	15670	15670	0
417	20231101	120800	8654790	15670	15670	15670	15670	0
418	20231101	120700	8654790	15670	15670	15670	15670	0
419	20231101	120600	8654790	15670	15670	15670	15670	1
420	20231101	120500	8639120	15660	15660	15660	15660	0
421	20231101	120400	8639120	15660	15660	15660	15660	0
422	20231101	120300	8639120	15660	15660	15660	15660	0
423	20231101	120200	8639120	15660	15660	15660	15660	19
424	20231101	120100	8341580	15660	15660	15660	15660	2
425	20231101	120000	8310260	15600	15600	15600	15600	0
426	20231101	115900	8310260	15600	15600	15600	15600	0
427	20231101	115800	8310260	15600	15600	15600	15600	0
428	20231101	115700	8310260	15600	15600	15600	15600	0
429	20231101	115600	8310260	15600	15600	15600	15600	0
430	20231101	115500	8310260	15600	15600	15600	15600	0
431	20231101	115400	8310260	15600	15600	15600	15600	0
432	20231101	115300	8310260	15600	15600	15600	15600	0
433	20231101	115200	8310260	15600	15600	15600	15600	0
434	20231101	115100	8310260	15600	15600	15600	15600	0
435	20231101	115000	8310260	15600	15600	15600	15600	0
436	20231101	114900	8310260	15600	15600	15600	15600	0
437	20231101	114800	8310260	15600	15600	15600	15600	0
438	20231101	114700	8310260	15600	15600	15600	15600	0
439	20231101	114600	8310260	15600	15600	15600	15600	0
440	20231101	114500	8310260	15600	15600	15600	15600	0
441	20231101	114400	8310260	15600	15600	15600	15600	0
442	20231101	114300	8310260	15600	15600	15600	15600	0
443	20231101	114200	8310260	15600	15600	15600	15600	0
444	20231101	114100	8310260	15600	15600	15600	15600	0
445	20231101	114000	8310260	15600	15600	15600	15600	0
446	20231101	113900	8310260	15600	15660	15660	15600	60
447	20231101	113800	7374000	15600	15600	15600	15600	0
448	20231101	113700	7374000	15600	15600	15600	15600	0
449	20231101	113600	7374000	15600	15600	15600	15600	0
450	20231101	113500	7374000	15600	15600	15600	15600	0
451	20231101	113400	7374000	15600	15600	15600	15600	0
452	20231101	113300	7374000	15600	15600	15600	15600	0
453	20231101	113200	7374000	15600	15600	15600	15600	0
454	20231101	113100	7374000	15600	15600	15600	15600	0
455	20231101	113000	7374000	15600	15600	15600	15600	0
456	20231101	112900	7374000	15600	15600	15600	15600	0
457	20231101	112800	7374000	15600	15600	15600	15600	0
458	20231101	112700	7374000	15600	15600	15600	15600	0
459	20231101	112600	7374000	15600	15600	15600	15600	0
460	20231101	112500	7374000	15600	15600	15600	15600	0
461	20231101	112400	7374000	15600	15600	15600	15600	0
462	20231101	112300	7374000	15600	15600	15600	15600	0
463	20231101	112200	7374000	15600	15630	15630	15600	50
464	20231101	112100	6593560	15630	15630	15630	15630	0
465	20231101	112000	6593560	15630	15630	15630	15630	0
466	20231101	111900	6593560	15630	15630	15630	15630	0
467	20231101	111800	6593560	15630	15630	15630	15630	0
468	20231101	111700	6593560	15630	15630	15630	15630	0
469	20231101	111600	6593560	15630	15630	15630	15630	0
470	20231101	111500	6593560	15630	15630	15630	15630	0
471	20231101	111400	6593560	15630	15630	15630	15630	0
472	20231101	111300	6593560	15630	15630	15630	15630	0
473	20231101	111200	6593560	15630	15630	15630	15630	0
474	20231101	111100	6593560	15630	15630	15630	15630	0
475	20231101	111000	6593560	15630	15630	15630	15630	0
476	20231101	110900	6593560	15630	15630	15630	15630	0
477	20231101	110800	6593560	15630	15630	15630	15630	0
478	20231101	110700	6593560	15630	15630	15630	15630	0
479	20231101	110600	6593560	15630	15630	15630	15630	0
480	20231101	110500	6593560	15630	15630	15630	15630	0
481	20231101	110400	6593560	15630	15630	15630	15630	0
482	20231101	110300	6593560	15630	15630	15630	15630	0
483	20231101	110200	6593560	15630	15630	15630	15630	0
484	20231101	110100	6593560	15630	15630	15630	15630	0
485	20231101	110000	6593560	15630	15630	15630	15630	0
486	20231101	105900	6593560	15630	15630	15630	15630	0
487	20231101	105800	6593560	15630	15630	15630	15630	0
488	20231101	105700	6593560	15630	15630	15630	15630	0
489	20231101	105600	6593560	15630	15680	15680	15630	71
490	20231101	105500	5483480	15640	15640	15640	15640	0
491	20231101	105400	5483480	15640	15640	15640	15640	0
492	20231101	105300	5483480	15640	15640	15640	15640	0
493	20231101	105200	5483480	15640	15640	15640	15640	0
494	20231101	105100	5483480	15640	15640	15640	15640	0
495	20231101	105000	5483480	15640	15640	15640	15640	0
496	20231101	104900	5483480	15640	15640	15640	15640	0
497	20231101	104800	5483480	15640	15640	15640	15640	0
498	20231101	104700	5483480	15640	15640	15640	15640	0
499	20231101	104600	5483480	15640	15640	15640	15640	0
500	20231101	104500	5483480	15640	15640	15640	15640	0
501	20231101	104400	5483480	15640	15670	15670	15640	16
502	20231101	104300	5233010	15680	15680	15680	15680	0
503	20231101	104200	5233010	15680	15680	15680	15680	0
504	20231101	104100	5233010	15680	15700	15700	15680	6
505	20231101	104000	5138870	15700	15700	15700	15700	0
506	20231101	103900	5138870	15700	15700	15700	15700	0
507	20231101	103800	5138870	15700	15700	15700	15700	0
508	20231101	103700	5138870	15700	15700	15700	15700	0
509	20231101	103600	5138870	15700	15700	15700	15700	1
510	20231101	103500	5123170	15700	15700	15700	15700	0
511	20231101	103400	5123170	15700	15700	15700	15700	0
512	20231101	103300	5123170	15700	15700	15700	15700	0
513	20231101	103200	5123170	15700	15700	15700	15700	0
514	20231101	103100	5123170	15700	15700	15700	15700	0
515	20231101	103000	5123170	15700	15700	15700	15700	0
516	20231101	102900	5123170	15700	15700	15700	15700	0
517	20231101	102800	5123170	15700	15700	15700	15700	0
518	20231101	102700	5123170	15700	15700	15700	15700	0
519	20231101	102600	5123170	15700	15700	15700	15700	0
520	20231101	102500	5123170	15700	15700	15700	15700	0
521	20231101	102400	5123170	15700	15700	15700	15700	0
522	20231101	102300	5123170	15700	15700	15700	15700	0
523	20231101	102200	5123170	15700	15700	15700	15700	0
524	20231101	102100	5123170	15700	15700	15700	15700	0
525	20231101	102000	5123170	15700	15700	15700	15700	0
526	20231101	101900	5123170	15700	15700	15700	15700	20
527	20231101	101800	4809170	15700	15700	15700	15700	0
528	20231101	101700	4809170	15700	15700	15700	15700	0
529	20231101	101600	4809170	15700	15700	15700	15700	0
530	20231101	101500	4809170	15700	15700	15700	15700	0
531	20231101	101400	4809170	15700	15700	15700	15700	0
532	20231101	101300	4809170	15700	15700	15700	15700	0
533	20231101	101200	4809170	15700	15700	15700	15700	0
534	20231101	101100	4809170	15700	15700	15700	15700	0
535	20231101	101000	4809170	15700	15700	15700	15700	0
536	20231101	100900	4809170	15700	15700	15700	15700	20
537	20231101	100800	4495170	15800	15800	15800	15800	2
538	20231101	100700	4463570	15700	15700	15700	15700	0
539	20231101	100600	4463570	15700	15700	15700	15700	0
540	20231101	100500	4463570	15700	15700	15700	15700	0
541	20231101	100400	4463570	15700	15700	15700	15700	0
542	20231101	100300	4463570	15700	15740	15740	15700	104
543	20231101	100200	2830330	15820	15820	15820	15820	0
544	20231101	100100	2830330	15820	15820	15820	15820	0
545	20231101	100000	2830330	15820	15820	15820	15820	0
546	20231101	095900	2830330	15820	15820	15820	15820	0
547	20231101	095800	2830330	15820	15820	15820	15820	0
548	20231101	095700	2830330	15820	15820	15820	15820	0
549	20231101	095600	2830330	15820	15820	15820	15820	0
550	20231101	095500	2830330	15820	15820	15820	15820	0
551	20231101	095400	2830330	15820	15820	15820	15820	0
552	20231101	095300	2830330	15820	15820	15820	15820	0
553	20231101	095200	2830330	15820	15820	15820	15820	0
554	20231101	095100	2830330	15820	15820	15820	15820	0
555	20231101	095000	2830330	15820	15820	15820	15820	20
556	20231101	094900	2513930	15840	15840	15840	15840	0
557	20231101	094800	2513930	15840	15840	15840	15840	0
558	20231101	094700	2513930	15840	15840	15840	15840	0
559	20231101	094600	2513930	15840	15840	15840	15840	0
560	20231101	094500	2513930	15840	15840	15840	15840	0
561	20231101	094400	2513930	15840	15840	15840	15840	0
562	20231101	094300	2513930	15840	15840	15840	15840	0
563	20231101	094200	2513930	15840	15840	15840	15840	0
564	20231101	094100	2513930	15840	15840	15840	15840	0
565	20231101	094000	2513930	15840	15840	15840	15840	0
566	20231101	093900	2513930	15840	15840	15840	15840	0
567	20231101	093800	2513930	15840	15840	15840	15840	0
568	20231101	093700	2513930	15840	15840	15840	15840	0
569	20231101	093600	2513930	15840	15840	15840	15840	0
570	20231101	093500	2513930	15840	15840	15840	15840	0
571	20231101	093400	2513930	15840	15840	15840	15840	0
572	20231101	093300	2513930	15840	15840	15840	15840	0
573	20231101	093200	2513930	15840	15840	15840	15840	1
574	20231101	093100	2498090	15850	15850	15850	15850	0
575	20231101	093000	2498090	15850	15850	15850	15850	0
576	20231101	092900	2498090	15850	15850	15850	15850	0
577	20231101	092800	2498090	15850	15850	15850	15850	0
578	20231101	092700	2498090	15850	15850	15850	15850	0
579	20231101	092600	2498090	15850	15850	15850	15850	0
580	20231101	092500	2498090	15850	15850	15850	15850	0
581	20231101	092400	2498090	15850	15850	15850	15850	3
582	20231101	092300	2450540	15850	15840	15850	15840	32
583	20231101	092200	1943550	15850	15850	15850	15850	0
584	20231101	092100	1943550	15850	15850	15850	15850	0
585	20231101	092000	1943550	15850	15850	15850	15850	0
586	20231101	091900	1943550	15850	15850	15850	15850	0
587	20231101	091800	1943550	15850	15850	15850	15850	20
588	20231101	091700	1626550	15850	15850	15850	15850	20
589	20231101	091600	1309550	15850	15830	15850	15830	5
590	20231101	091500	1230330	15700	15700	15700	15700	0
591	20231101	091400	1230330	15700	15700	15700	15700	0
592	20231101	091300	1230330	15700	15700	15700	15700	0
593	20231101	091200	1230330	15700	15700	15700	15700	10
594	20231101	091100	1073330	15800	15800	15800	15800	10
595	20231101	091000	915330	15800	15800	15800	15800	0
596	20231101	090900	915330	15800	15800	15800	15800	5
597	20231101	090800	836330	15800	15790	15800	15790	2
598	20231101	090700	804740	15800	15800	15800	15800	0
599	20231101	090600	804740	15800	15800	15800	15800	0
600	20231101	090500	804740	15800	15800	15800	15800	0
601	20231101	090400	804740	15800	15740	15800	15740	40
602	20231101	090300	172850	15730	15730	15730	15730	0
603	20231101	090200	172850	15730	15730	15730	15730	0
604	20231101	090100	172850	15730	15730	15730	15730	5
605	20231101	090000	94200	15700	15700	15700	15700	6