KissMeData/018120/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	190300	48111490	15830	15830	15830	15830	186
3	20231106	190200	48111490	15830	15830	15830	15830	0
4	20231106	190100	48111490	15830	15830	15830	15830	0
5	20231106	190000	48111490	15830	15830	15830	15830	0
6	20231106	185900	48111490	15830	15830	15830	15830	0
7	20231106	185800	48111490	15830	15830	15830	15830	0
8	20231106	185700	48111490	15830	15830	15830	15830	0
9	20231106	185600	48111490	15830	15830	15830	15830	0
10	20231106	185500	48111490	15830	15830	15830	15830	0
11	20231106	185400	48111490	15830	15830	15830	15830	0
12	20231106	185300	48111490	15830	15830	15830	15830	0
13	20231106	185200	48111490	15830	15830	15830	15830	0
14	20231106	185100	48111490	15830	15830	15830	15830	0
15	20231106	185000	48111490	15830	15830	15830	15830	0
16	20231106	184900	48111490	15830	15830	15830	15830	0
17	20231106	184800	48111490	15830	15830	15830	15830	0
18	20231106	184700	48111490	15830	15830	15830	15830	0
19	20231106	184600	48111490	15830	15830	15830	15830	0
20	20231106	184500	48111490	15830	15830	15830	15830	0
21	20231106	184400	48111490	15830	15830	15830	15830	0
22	20231106	184300	48111490	15830	15830	15830	15830	0
23	20231106	184200	48111490	15830	15830	15830	15830	0
24	20231106	184100	48111490	15830	15830	15830	15830	0
25	20231106	184000	48111490	15830	15830	15830	15830	0
26	20231106	183900	48111490	15830	15830	15830	15830	0
27	20231106	183800	48111490	15830	15830	15830	15830	0
28	20231106	183700	48111490	15830	15830	15830	15830	0
29	20231106	183600	48111490	15830	15830	15830	15830	0
30	20231106	183500	48111490	15830	15830	15830	15830	0
31	20231106	183400	48111490	15830	15830	15830	15830	0
32	20231106	183300	48111490	15830	15830	15830	15830	186
33	20231106	183200	48111490	15830	15830	15830	15830	0
34	20231106	183100	48111490	15830	15830	15830	15830	0
35	20231106	183000	48111490	15830	15830	15830	15830	0
36	20231106	182900	48111490	15830	15830	15830	15830	0
37	20231106	182800	48111490	15830	15830	15830	15830	0
38	20231106	182700	48111490	15830	15830	15830	15830	0
39	20231106	182600	48111490	15830	15830	15830	15830	0
40	20231106	182500	48111490	15830	15830	15830	15830	0
41	20231106	182400	48111490	15830	15830	15830	15830	0
42	20231106	182300	48111490	15830	15830	15830	15830	0
43	20231106	182200	48111490	15830	15830	15830	15830	0
44	20231106	182100	48111490	15830	15830	15830	15830	0
45	20231106	182000	48111490	15830	15830	15830	15830	0
46	20231106	181900	48111490	15830	15830	15830	15830	0
47	20231106	181800	48111490	15830	15830	15830	15830	0
48	20231106	181700	48111490	15830	15830	15830	15830	0
49	20231106	181600	48111490	15830	15830	15830	15830	0
50	20231106	181500	48111490	15830	15830	15830	15830	0
51	20231106	181400	48111490	15830	15830	15830	15830	0
52	20231106	181300	48111490	15830	15830	15830	15830	0
53	20231106	181200	48111490	15830	15830	15830	15830	0
54	20231106	181100	48111490	15830	15830	15830	15830	0
55	20231106	181000	48111490	15830	15830	15830	15830	0
56	20231106	180900	48111490	15830	15830	15830	15830	0
57	20231106	180800	48111490	15830	15830	15830	15830	0
58	20231106	180700	48111490	15830	15830	15830	15830	0
59	20231106	180600	48111490	15830	15830	15830	15830	0
60	20231106	180500	48111490	15830	15830	15830	15830	0
61	20231106	180400	48111490	15830	15830	15830	15830	0
62	20231106	180300	48111490	15830	15830	15830	15830	186
63	20231106	180200	48111490	15830	15830	15830	15830	0
64	20231106	180100	48111490	15830	15830	15830	15830	0
65	20231106	180000	48111490	15830	15830	15830	15830	0
66	20231106	175900	48111490	15830	15830	15830	15830	0
67	20231106	175800	48111490	15830	15830	15830	15830	0
68	20231106	175700	48111490	15830	15830	15830	15830	0
69	20231106	175600	48111490	15830	15830	15830	15830	0
70	20231106	175500	48111490	15830	15830	15830	15830	0
71	20231106	175400	48111490	15830	15830	15830	15830	0
72	20231106	175300	48111490	15830	15830	15830	15830	0
73	20231106	175200	48111490	15830	15830	15830	15830	0
74	20231106	175100	48111490	15830	15830	15830	15830	0
75	20231106	175000	48111490	15830	15830	15830	15830	0
76	20231106	174900	48111490	15830	15830	15830	15830	0
77	20231106	174800	48111490	15830	15830	15830	15830	0
78	20231106	174700	48111490	15830	15830	15830	15830	0
79	20231106	174600	48111490	15830	15830	15830	15830	0
80	20231106	174500	48111490	15830	15830	15830	15830	0
81	20231106	174400	48111490	15830	15830	15830	15830	0
82	20231106	174300	48111490	15830	15830	15830	15830	0
83	20231106	174200	48111490	15830	15830	15830	15830	0
84	20231106	174100	48111490	15830	15830	15830	15830	0
85	20231106	174000	48111490	15830	15830	15830	15830	0
86	20231106	173900	48111490	15830	15830	15830	15830	0
87	20231106	173800	48111490	15830	15830	15830	15830	0
88	20231106	173700	48111490	15830	15830	15830	15830	0
89	20231106	173600	48111490	15830	15830	15830	15830	0
90	20231106	173500	48111490	15830	15830	15830	15830	0
91	20231106	173400	48111490	15830	15830	15830	15830	0
92	20231106	173300	48111490	15830	15830	15830	15830	186
93	20231106	173200	48111490	15830	15830	15830	15830	0
94	20231106	173100	48111490	15830	15830	15830	15830	0
95	20231106	173000	48111490	15830	15830	15830	15830	0
96	20231106	172900	48111490	15830	15830	15830	15830	0
97	20231106	172800	48111490	15830	15830	15830	15830	0
98	20231106	172700	48111490	15830	15830	15830	15830	0
99	20231106	172600	48111490	15830	15830	15830	15830	0
100	20231106	172500	48111490	15830	15830	15830	15830	0
101	20231106	172400	48111490	15830	15830	15830	15830	0
102	20231106	172300	48111490	15830	15830	15830	15830	0
103	20231106	172200	48111490	15830	15830	15830	15830	0
104	20231106	172100	48111490	15830	15830	15830	15830	0
105	20231106	172000	48111490	15830	15830	15830	15830	0
106	20231106	171900	48111490	15830	15830	15830	15830	0
107	20231106	171800	48111490	15830	15830	15830	15830	0
108	20231106	171700	48111490	15830	15830	15830	15830	0
109	20231106	171600	48111490	15830	15830	15830	15830	0
110	20231106	171500	48111490	15830	15830	15830	15830	0
111	20231106	171400	48111490	15830	15830	15830	15830	0
112	20231106	171300	48111490	15830	15830	15830	15830	0
113	20231106	171200	48111490	15830	15830	15830	15830	0
114	20231106	171100	48111490	15830	15830	15830	15830	0
115	20231106	171000	48111490	15830	15830	15830	15830	0
116	20231106	170900	48111490	15830	15830	15830	15830	0
117	20231106	170800	48111490	15830	15830	15830	15830	0
118	20231106	170700	48111490	15830	15830	15830	15830	0
119	20231106	170600	48111490	15830	15830	15830	15830	0
120	20231106	170500	48111490	15830	15830	15830	15830	0
121	20231106	170400	48111490	15830	15830	15830	15830	0
122	20231106	170300	48111490	15830	15830	15830	15830	186
123	20231106	170200	48111490	15830	15830	15830	15830	0
124	20231106	170100	48111490	15830	15830	15830	15830	0
125	20231106	170000	48111490	15830	15830	15830	15830	0
126	20231106	165900	48111490	15830	15830	15830	15830	0
127	20231106	165800	48111490	15830	15830	15830	15830	0
128	20231106	165700	48111490	15830	15830	15830	15830	0
129	20231106	165600	48111490	15830	15830	15830	15830	0
130	20231106	165500	48111490	15830	15830	15830	15830	0
131	20231106	165400	48111490	15830	15830	15830	15830	0
132	20231106	165300	48111490	15830	15830	15830	15830	0
133	20231106	165200	48111490	15830	15830	15830	15830	0
134	20231106	165100	48111490	15830	15830	15830	15830	0
135	20231106	165000	48111490	15830	15830	15830	15830	0
136	20231106	164900	48111490	15830	15830	15830	15830	0
137	20231106	164800	48111490	15830	15830	15830	15830	0
138	20231106	164700	48111490	15830	15830	15830	15830	0
139	20231106	164600	48111490	15830	15830	15830	15830	0
140	20231106	164500	48111490	15830	15830	15830	15830	0
141	20231106	164400	48111490	15830	15830	15830	15830	0
142	20231106	164300	48111490	15830	15830	15830	15830	0
143	20231106	164200	48111490	15830	15830	15830	15830	0
144	20231106	164100	48111490	15830	15830	15830	15830	0
145	20231106	164000	48111490	15830	15830	15830	15830	0
146	20231106	163900	48111490	15830	15830	15830	15830	0
147	20231106	163800	48111490	15830	15830	15830	15830	0
148	20231106	163700	48111490	15830	15830	15830	15830	0
149	20231106	163600	48111490	15830	15830	15830	15830	0
150	20231106	163500	48111490	15830	15830	15830	15830	0
151	20231106	163400	48111490	15830	15830	15830	15830	0
152	20231106	163300	48111490	15830	15830	15830	15830	186
153	20231106	163200	48111490	15830	15830	15830	15830	0
154	20231106	163100	48111490	15830	15830	15830	15830	0
155	20231106	163000	48111490	15830	15830	15830	15830	0
156	20231106	162900	48111490	15830	15830	15830	15830	0
157	20231106	162800	48111490	15830	15830	15830	15830	0
158	20231106	162700	48111490	15830	15830	15830	15830	0
159	20231106	162600	48111490	15830	15830	15830	15830	0
160	20231106	162500	48111490	15830	15830	15830	15830	0
161	20231106	162400	48111490	15830	15830	15830	15830	0
162	20231106	162300	48111490	15830	15830	15830	15830	0
163	20231106	162200	48111490	15830	15830	15830	15830	0
164	20231106	162100	48111490	15830	15830	15830	15830	0
165	20231106	162000	48111490	15830	15830	15830	15830	0
166	20231106	161900	48111490	15830	15830	15830	15830	0
167	20231106	161800	48111490	15830	15830	15830	15830	0
168	20231106	161700	48111490	15830	15830	15830	15830	0
169	20231106	161600	48111490	15830	15830	15830	15830	0
170	20231106	161500	48111490	15830	15830	15830	15830	0
171	20231106	161400	48111490	15830	15830	15830	15830	0
172	20231106	161300	48111490	15830	15830	15830	15830	0
173	20231106	161200	48111490	15830	15830	15830	15830	0
174	20231106	161100	48111490	15830	15830	15830	15830	0
175	20231106	161000	48111490	15830	15830	15830	15830	0
176	20231106	160900	48111490	15830	15830	15830	15830	0
177	20231106	160800	48111490	15830	15830	15830	15830	0
178	20231106	160700	48111490	15830	15830	15830	15830	0
179	20231106	160600	48111490	15830	15830	15830	15830	0
180	20231106	160500	48111490	15830	15830	15830	15830	0
181	20231106	160400	48111490	15830	15830	15830	15830	0
182	20231106	160300	48111490	15830	15830	15830	15830	186
183	20231106	160200	48111490	15830	15830	15830	15830	0
184	20231106	160100	48111490	15830	15830	15830	15830	0
185	20231106	160000	48111490	15830	15830	15830	15830	0
186	20231106	155900	48111490	15830	15830	15830	15830	0
187	20231106	155800	48111490	15830	15830	15830	15830	0
188	20231106	155700	48111490	15830	15830	15830	15830	0
189	20231106	155600	48111490	15830	15830	15830	15830	0
190	20231106	155500	48111490	15830	15830	15830	15830	0
191	20231106	155400	48111490	15830	15830	15830	15830	0
192	20231106	155300	48111490	15830	15830	15830	15830	0
193	20231106	155200	48111490	15830	15830	15830	15830	0
194	20231106	155100	48111490	15830	15830	15830	15830	0
195	20231106	155000	48111490	15830	15830	15830	15830	0
196	20231106	154900	48111490	15830	15830	15830	15830	0
197	20231106	154800	48111490	15830	15830	15830	15830	0
198	20231106	154700	48111490	15830	15830	15830	15830	0
199	20231106	154600	48111490	15830	15830	15830	15830	0
200	20231106	154500	48111490	15830	15830	15830	15830	0
201	20231106	154400	48111490	15830	15830	15830	15830	0
202	20231106	154300	48111490	15830	15830	15830	15830	0
203	20231106	154200	48111490	15830	15830	15830	15830	0
204	20231106	154100	48111490	15830	15830	15830	15830	0
205	20231106	154000	48111490	15830	15830	15830	15830	0
206	20231106	153900	48111490	15830	15830	15830	15830	0
207	20231106	153800	48111490	15830	15830	15830	15830	0
208	20231106	153700	48111490	15830	15830	15830	15830	0
209	20231106	153600	48111490	15830	15830	15830	15830	0
210	20231106	153500	48111490	15830	15830	15830	15830	0
211	20231106	153400	48111490	15830	15830	15830	15830	0
212	20231106	153300	48111490	15830	15830	15830	15830	186
213	20231106	153200	48111490	15830	15830	15830	15830	0
214	20231106	153100	48111490	15830	15830	15830	15830	0
215	20231106	153000	48111490	15830	15830	15830	15830	186
216	20231106	152900	45167110	15860	15860	15860	15860	0
217	20231106	152800	45167110	15860	15860	15860	15860	0
218	20231106	152700	45167110	15860	15860	15860	15860	0
219	20231106	152600	45167110	15860	15860	15860	15860	0
220	20231106	152500	45167110	15860	15860	15860	15860	0
221	20231106	152400	45167110	15860	15860	15860	15860	0
222	20231106	152300	45167110	15860	15860	15860	15860	0
223	20231106	152200	45167110	15860	15860	15860	15860	0
224	20231106	152100	45167110	15860	15860	15860	15860	0
225	20231106	152000	45167110	15860	15860	15860	15860	0
226	20231106	151900	45167110	15860	15880	15880	15860	93
227	20231106	151800	43692100	15890	15890	15890	15890	0
228	20231106	151700	43692100	15890	15890	15890	15890	0
229	20231106	151600	43692100	15890	15890	15890	15890	0
230	20231106	151500	43692100	15890	15890	15890	15890	0
231	20231106	151400	43692100	15890	15890	15890	15890	0
232	20231106	151300	43692100	15890	15890	15890	15890	0
233	20231106	151200	43692100	15890	15900	15900	15890	9
234	20231106	151100	43549010	15890	15890	15890	15890	1
235	20231106	151000	43533120	15880	15880	15880	15880	1
236	20231106	150900	43517240	15890	15890	15890	15890	0
237	20231106	150800	43517240	15890	15890	15890	15890	0
238	20231106	150700	43517240	15890	15890	15890	15890	0
239	20231106	150600	43517240	15890	15890	15890	15890	0
240	20231106	150500	43517240	15890	15890	15890	15890	1
241	20231106	150400	43501350	15900	15900	15900	15900	0
242	20231106	150300	43501350	15900	15900	15900	15900	0
243	20231106	150200	43501350	15900	15900	15900	15900	0
244	20231106	150100	43501350	15900	15900	15900	15900	0
245	20231106	150000	43501350	15900	15900	15900	15900	0
246	20231106	145900	43501350	15900	15900	15900	15900	2
247	20231106	145800	43469550	15900	15900	15900	15900	0
248	20231106	145700	43469550	15900	15900	15900	15900	2
249	20231106	145600	43437750	15900	15900	15900	15900	1
250	20231106	145500	43421850	15860	15860	15860	15860	0
251	20231106	145400	43421850	15860	15860	15860	15860	0
252	20231106	145300	43421850	15860	15860	15860	15860	0
253	20231106	145200	43421850	15860	15860	15860	15860	0
254	20231106	145100	43421850	15860	15860	15860	15860	0
255	20231106	145000	43421850	15860	15870	15870	15860	37
256	20231106	144900	42834670	15870	15880	15880	15870	8
257	20231106	144800	42707640	15860	15860	15860	15860	0
258	20231106	144700	42707640	15860	15860	15860	15860	0
259	20231106	144600	42707640	15860	15860	15860	15860	0
260	20231106	144500	42707640	15860	15860	15860	15860	0
261	20231106	144400	42707640	15860	15860	15860	15860	0
262	20231106	144300	42707640	15860	15860	15860	15860	0
263	20231106	144200	42707640	15860	15860	15860	15860	0
264	20231106	144100	42707640	15860	15860	15860	15860	0
265	20231106	144000	42707640	15860	15860	15860	15860	0
266	20231106	143900	42707640	15860	15860	15860	15860	0
267	20231106	143800	42707640	15860	15860	15860	15860	0
268	20231106	143700	42707640	15860	15860	15860	15860	0
269	20231106	143600	42707640	15860	15860	15860	15860	0
270	20231106	143500	42707640	15860	15860	15860	15860	0
271	20231106	143400	42707640	15860	15860	15860	15860	0
272	20231106	143300	42707640	15860	15860	15860	15860	0
273	20231106	143200	42707640	15860	15860	15860	15860	0
274	20231106	143100	42707640	15860	15860	15860	15860	0
275	20231106	143000	42707640	15860	15860	15860	15860	0
276	20231106	142900	42707640	15860	15860	15860	15860	0
277	20231106	142800	42707640	15860	15860	15860	15860	0
278	20231106	142700	42707640	15860	15860	15860	15860	0
279	20231106	142600	42707640	15860	15860	15860	15860	0
280	20231106	142500	42707640	15860	15860	15860	15860	0
281	20231106	142400	42707640	15860	15860	15860	15860	0
282	20231106	142300	42707640	15860	15910	15910	15860	4
283	20231106	142200	42644050	15860	15860	15860	15860	0
284	20231106	142100	42644050	15860	15860	15860	15860	0
285	20231106	142000	42644050	15860	15860	15860	15860	0
286	20231106	141900	42644050	15860	15860	15860	15860	0
287	20231106	141800	42644050	15860	15860	15860	15860	0
288	20231106	141700	42644050	15860	15860	15860	15860	0
289	20231106	141600	42644050	15860	15860	15860	15860	0
290	20231106	141500	42644050	15860	15860	15860	15860	0
291	20231106	141400	42644050	15860	15870	15870	15860	11
292	20231106	141300	42469490	15850	15850	15850	15850	0
293	20231106	141200	42469490	15850	15850	15850	15850	0
294	20231106	141100	42469490	15850	15850	15850	15850	0
295	20231106	141000	42469490	15850	15850	15850	15850	0
296	20231106	140900	42469490	15850	15850	15850	15850	0
297	20231106	140800	42469490	15850	15850	15850	15850	0
298	20231106	140700	42469490	15850	15850	15850	15850	0
299	20231106	140600	42469490	15850	15850	15850	15850	0
300	20231106	140500	42469490	15850	15850	15850	15850	0
301	20231106	140400	42469490	15850	15850	15850	15850	0
302	20231106	140300	42469490	15850	15850	15850	15850	0
303	20231106	140200	42469490	15850	15920	15920	15850	11
304	20231106	140100	42294440	15940	15940	15940	15940	0
305	20231106	140000	42294440	15940	15940	15940	15940	3
306	20231106	135900	42246620	15840	15840	15840	15840	0
307	20231106	135800	42246620	15840	15960	15960	15840	86
308	20231106	135700	40884080	15960	15960	15960	15960	0
309	20231106	135600	40884080	15960	15960	15960	15960	0
310	20231106	135500	40884080	15960	15960	15960	15960	0
311	20231106	135400	40884080	15960	15960	15960	15960	0
312	20231106	135300	40884080	15960	15960	15960	15960	0
313	20231106	135200	40884080	15960	15960	15960	15960	1
314	20231106	135100	40868120	15960	15960	15960	15960	0
315	20231106	135000	40868120	15960	15960	15960	15960	2
316	20231106	134900	40836200	15960	15960	15960	15960	0
317	20231106	134800	40836200	15960	15960	15960	15960	0
318	20231106	134700	40836200	15960	15960	15960	15960	0
319	20231106	134600	40836200	15960	15960	15960	15960	0
320	20231106	134500	40836200	15960	15960	15960	15960	0
321	20231106	134400	40836200	15960	15960	15960	15960	0
322	20231106	134300	40836200	15960	15960	15960	15960	0
323	20231106	134200	40836200	15960	15960	15960	15960	0
324	20231106	134100	40836200	15960	15960	15960	15960	3
325	20231106	134000	40788320	15840	15840	15840	15840	0
326	20231106	133900	40788320	15840	15840	15840	15840	0
327	20231106	133800	40788320	15840	15840	15840	15840	0
328	20231106	133700	40788320	15840	15840	15840	15840	0
329	20231106	133600	40788320	15840	15840	15840	15840	0
330	20231106	133500	40788320	15840	15840	15840	15840	0
331	20231106	133400	40788320	15840	15840	15840	15840	0
332	20231106	133300	40788320	15840	15840	15840	15840	1
333	20231106	133200	40772480	15850	15850	15850	15850	0
334	20231106	133100	40772480	15850	15830	15850	15830	43
335	20231106	133000	40091710	15830	15850	15850	15830	69
336	20231106	132900	38998220	16050	16050	16050	16050	0
337	20231106	132800	38998220	16050	16050	16050	16050	0
338	20231106	132700	38998220	16050	16050	16050	16050	0
339	20231106	132600	38998220	16050	16040	16050	16040	5
340	20231106	132500	38917980	15850	15850	15850	15850	0
341	20231106	132400	38917980	15850	16050	16050	15850	7
342	20231106	132300	38805830	16060	16060	16060	16060	0
343	20231106	132200	38805830	16060	16060	16060	16060	1
344	20231106	132100	38789770	15850	16050	16070	15850	6
345	20231106	132000	38693620	15850	15950	15950	15820	560
346	20231106	131900	29815150	16060	16060	16060	16060	0
347	20231106	131800	29815150	16060	16060	16060	16060	0
348	20231106	131700	29815150	16060	16060	16060	16060	0
349	20231106	131600	29815150	16060	16050	16060	16050	10
350	20231106	131500	29654630	15960	15990	15990	15960	4
351	20231106	131400	29590730	16050	16050	16050	16050	0
352	20231106	131300	29590730	16050	16050	16050	16050	0
353	20231106	131200	29590730	16050	16050	16050	16050	0
354	20231106	131100	29590730	16050	16050	16050	16050	0
355	20231106	131000	29590730	16050	16050	16050	16050	0
356	20231106	130900	29590730	16050	16050	16050	16050	0
357	20231106	130800	29590730	16050	16050	16050	16050	0
358	20231106	130700	29590730	16050	16050	16050	16050	0
359	20231106	130600	29590730	16050	16050	16050	16050	0
360	20231106	130500	29590730	16050	16050	16050	16050	0
361	20231106	130400	29590730	16050	16050	16050	16050	2
362	20231106	130300	29558630	15900	15900	15900	15900	0
363	20231106	130200	29558630	15900	15900	15900	15900	0
364	20231106	130100	29558630	15900	15900	15900	15900	0
365	20231106	130000	29558630	15900	15900	15900	15900	0
366	20231106	125900	29558630	15900	15900	15900	15900	0
367	20231106	125800	29558630	15900	15900	15900	15900	0
368	20231106	125700	29558630	15900	15900	15900	15900	0
369	20231106	125600	29558630	15900	15900	15900	15900	0
370	20231106	125500	29558630	15900	15900	15900	15900	0
371	20231106	125400	29558630	15900	15900	15900	15900	0
372	20231106	125300	29558630	15900	15900	15900	15900	0
373	20231106	125200	29558630	15900	15900	15900	15900	0
374	20231106	125100	29558630	15900	15900	15900	15900	0
375	20231106	125000	29558630	15900	15900	15900	15900	2
376	20231106	124900	29526830	15900	15900	15900	15900	0
377	20231106	124800	29526830	15900	15900	15900	15900	0
378	20231106	124700	29526830	15900	15900	15900	15900	0
379	20231106	124600	29526830	15900	15900	15900	15900	0
380	20231106	124500	29526830	15900	15900	15900	15900	0
381	20231106	124400	29526830	15900	15900	15900	15900	0
382	20231106	124300	29526830	15900	15900	15900	15900	0
383	20231106	124200	29526830	15900	15900	15900	15900	0
384	20231106	124100	29526830	15900	15900	15900	15900	7
385	20231106	124000	29415530	16000	16000	16000	16000	2
386	20231106	123900	29383530	16090	16090	16090	16090	0
387	20231106	123800	29383530	16090	16090	16090	16090	0
388	20231106	123700	29383530	16090	16090	16090	16090	0
389	20231106	123600	29383530	16090	16090	16090	16090	0
390	20231106	123500	29383530	16090	16090	16090	16090	0
391	20231106	123400	29383530	16090	16090	16090	16090	0
392	20231106	123300	29383530	16090	16090	16090	16090	0
393	20231106	123200	29383530	16090	16090	16090	16090	0
394	20231106	123100	29383530	16090	16090	16090	16090	5
395	20231106	123000	29303080	16000	16000	16000	16000	0
396	20231106	122900	29303080	16000	16000	16000	16000	0
397	20231106	122800	29303080	16000	16000	16000	16000	0
398	20231106	122700	29303080	16000	16000	16000	16000	0
399	20231106	122600	29303080	16000	16000	16000	16000	0
400	20231106	122500	29303080	16000	16000	16000	16000	0
401	20231106	122400	29303080	16000	16000	16000	16000	0
402	20231106	122300	29303080	16000	16000	16000	16000	1
403	20231106	122200	29287080	16000	16000	16000	16000	0
404	20231106	122100	29287080	16000	16000	16000	16000	0
405	20231106	122000	29287080	16000	16000	16000	16000	0
406	20231106	121900	29287080	16000	16000	16000	16000	0
407	20231106	121800	29287080	16000	16000	16000	16000	0
408	20231106	121700	29287080	16000	16000	16000	16000	0
409	20231106	121600	29287080	16000	16000	16000	16000	0
410	20231106	121500	29287080	16000	16000	16000	16000	0
411	20231106	121400	29287080	16000	16000	16000	16000	0
412	20231106	121300	29287080	16000	16000	16000	16000	0
413	20231106	121200	29287080	16000	16000	16000	16000	0
414	20231106	121100	29287080	16000	16000	16000	16000	0
415	20231106	121000	29287080	16000	16000	16000	16000	0
416	20231106	120900	29287080	16000	16000	16000	16000	0
417	20231106	120800	29287080	16000	16000	16000	16000	0
418	20231106	120700	29287080	16000	16000	16000	16000	0
419	20231106	120600	29287080	16000	16000	16000	16000	0
420	20231106	120500	29287080	16000	16000	16000	16000	0
421	20231106	120400	29287080	16000	16000	16000	16000	0
422	20231106	120300	29287080	16000	16000	16000	16000	0
423	20231106	120200	29287080	16000	16000	16000	16000	0
424	20231106	120100	29287080	16000	16000	16000	16000	0
425	20231106	120000	29287080	16000	16000	16000	16000	0
426	20231106	115900	29287080	16000	16000	16000	16000	0
427	20231106	115800	29287080	16000	16000	16000	16000	0
428	20231106	115700	29287080	16000	16000	16000	16000	0
429	20231106	115600	29287080	16000	16000	16000	16000	0
430	20231106	115500	29287080	16000	16000	16000	16000	0
431	20231106	115400	29287080	16000	16000	16000	16000	0
432	20231106	115300	29287080	16000	16000	16000	16000	0
433	20231106	115200	29287080	16000	16000	16000	16000	0
434	20231106	115100	29287080	16000	16000	16000	16000	0
435	20231106	115000	29287080	16000	16000	16000	16000	0
436	20231106	114900	29287080	16000	16000	16000	16000	0
437	20231106	114800	29287080	16000	16000	16000	16000	0
438	20231106	114700	29287080	16000	16000	16000	16000	0
439	20231106	114600	29287080	16000	16000	16000	16000	0
440	20231106	114500	29287080	16000	16000	16000	16000	0
441	20231106	114400	29287080	16000	16000	16000	16000	0
442	20231106	114300	29287080	16000	16000	16000	16000	0
443	20231106	114200	29287080	16000	16000	16000	16000	0
444	20231106	114100	29287080	16000	16000	16000	16000	0
445	20231106	114000	29287080	16000	16000	16000	16000	5
446	20231106	113900	29207080	16090	16090	16090	16090	0
447	20231106	113800	29207080	16090	16090	16090	16090	0
448	20231106	113700	29207080	16090	16090	16090	16090	0
449	20231106	113600	29207080	16090	16090	16090	16090	0
450	20231106	113500	29207080	16090	16090	16090	16090	0
451	20231106	113400	29207080	16090	16090	16090	16090	1
452	20231106	113300	29190990	16000	16000	16000	16000	1
453	20231106	113200	29174990	16000	16000	16000	16000	22
454	20231106	113100	28822990	16000	16000	16000	16000	0
455	20231106	113000	28822990	16000	16000	16000	16000	0
456	20231106	112900	28822990	16000	16000	16000	16000	0
457	20231106	112800	28822990	16000	16000	16000	16000	0
458	20231106	112700	28822990	16000	16000	16000	16000	0
459	20231106	112600	28822990	16000	16000	16000	16000	0
460	20231106	112500	28822990	16000	16000	16000	16000	0
461	20231106	112400	28822990	16000	16000	16000	16000	0
462	20231106	112300	28822990	16000	16000	16000	16000	3
463	20231106	112200	28774990	16000	16000	16000	16000	0
464	20231106	112100	28774990	16000	16000	16000	16000	0
465	20231106	112000	28774990	16000	16000	16000	16000	0
466	20231106	111900	28774990	16000	16000	16000	16000	0
467	20231106	111800	28774990	16000	16000	16000	16000	2
468	20231106	111700	28742990	16000	16090	16090	16000	52
469	20231106	111600	27907390	16000	16000	16000	16000	0
470	20231106	111500	27907390	16000	16000	16000	16000	0
471	20231106	111400	27907390	16000	16090	16090	16000	5
472	20231106	111300	27827120	16000	16000	16000	16000	0
473	20231106	111200	27827120	16000	16000	16000	16000	0
474	20231106	111100	27827120	16000	16000	16000	16000	0
475	20231106	111000	27827120	16000	16000	16000	16000	0
476	20231106	110900	27827120	16000	16000	16000	16000	0
477	20231106	110800	27827120	16000	16000	16000	16000	0
478	20231106	110700	27827120	16000	16000	16000	16000	0
479	20231106	110600	27827120	16000	16000	16000	16000	0
480	20231106	110500	27827120	16000	16000	16000	16000	0
481	20231106	110400	27827120	16000	16000	16000	16000	0
482	20231106	110300	27827120	16000	16000	16000	16000	0
483	20231106	110200	27827120	16000	16000	16000	16000	0
484	20231106	110100	27827120	16000	16000	16000	16000	3
485	20231106	110000	27779120	16100	16100	16100	16100	0
486	20231106	105900	27779120	16100	16100	16100	16100	0
487	20231106	105800	27779120	16100	16100	16100	16100	0
488	20231106	105700	27779120	16100	16100	16100	16100	0
489	20231106	105600	27779120	16100	16100	16100	16100	0
490	20231106	105500	27779120	16100	16100	16100	16100	0
491	20231106	105400	27779120	16100	16100	16100	16100	0
492	20231106	105300	27779120	16100	16100	16100	16100	0
493	20231106	105200	27779120	16100	16100	16100	16100	0
494	20231106	105100	27779120	16100	16100	16100	16100	0
495	20231106	105000	27779120	16100	16100	16100	16100	0
496	20231106	104900	27779120	16100	16100	16100	16100	0
497	20231106	104800	27779120	16100	16100	16100	16100	0
498	20231106	104700	27779120	16100	16100	16100	16100	0
499	20231106	104600	27779120	16100	16100	16100	16100	0
500	20231106	104500	27779120	16100	16100	16100	16100	0
501	20231106	104400	27779120	16100	16100	16100	16100	0
502	20231106	104300	27779120	16100	16100	16100	16100	0
503	20231106	104200	27779120	16100	16100	16100	16100	0
504	20231106	104100	27779120	16100	16100	16100	16100	0
505	20231106	104000	27779120	16100	16100	16100	16100	0
506	20231106	103900	27779120	16100	16100	16100	16100	0
507	20231106	103800	27779120	16100	16100	16100	16100	0
508	20231106	103700	27779120	16100	16100	16100	16100	0
509	20231106	103600	27779120	16100	16100	16100	16100	0
510	20231106	103500	27779120	16100	16100	16100	16100	5
511	20231106	103400	27698620	15910	15890	16090	15890	613
512	20231106	103300	17957390	15830	15830	15830	15830	0
513	20231106	103200	17957390	15830	15830	15830	15830	0
514	20231106	103100	17957390	15830	15830	15830	15830	0
515	20231106	103000	17957390	15830	15830	15830	15830	0
516	20231106	102900	17957390	15830	15830	15830	15830	0
517	20231106	102800	17957390	15830	15830	15830	15830	0
518	20231106	102700	17957390	15830	15830	15830	15830	0
519	20231106	102600	17957390	15830	15830	15830	15830	0
520	20231106	102500	17957390	15830	15830	15830	15830	0
521	20231106	102400	17957390	15830	15830	15830	15830	0
522	20231106	102300	17957390	15830	15830	15830	15830	0
523	20231106	102200	17957390	15830	15890	15890	15830	733
524	20231106	102100	6312000	15890	15890	15890	15890	0
525	20231106	102000	6312000	15890	15890	15890	15890	0
526	20231106	101900	6312000	15890	15890	15890	15890	0
527	20231106	101800	6312000	15890	15890	15890	15890	0
528	20231106	101700	6312000	15890	15890	15890	15890	0
529	20231106	101600	6312000	15890	15890	15890	15890	0
530	20231106	101500	6312000	15890	15890	15890	15890	0
531	20231106	101400	6312000	15890	15890	15890	15890	0
532	20231106	101300	6312000	15890	15890	15890	15890	0
533	20231106	101200	6312000	15890	15890	15890	15890	0
534	20231106	101100	6312000	15890	15890	15890	15890	0
535	20231106	101000	6312000	15890	15890	15890	15890	0
536	20231106	100900	6312000	15890	15890	15890	15890	0
537	20231106	100800	6312000	15890	15890	15890	15890	0
538	20231106	100700	6312000	15890	15890	15890	15890	0
539	20231106	100600	6312000	15890	15890	15890	15890	0
540	20231106	100500	6312000	15890	15890	15890	15890	0
541	20231106	100400	6312000	15890	15890	15890	15890	0
542	20231106	100300	6312000	15890	15890	15890	15890	0
543	20231106	100200	6312000	15890	15890	15890	15890	0
544	20231106	100100	6312000	15890	15890	15890	15890	0
545	20231106	100000	6312000	15890	15890	15890	15890	1
546	20231106	095900	6296110	15830	15830	15830	15830	0
547	20231106	095800	6296110	15830	15830	15830	15830	0
548	20231106	095700	6296110	15830	15830	15830	15830	0
549	20231106	095600	6296110	15830	15830	15830	15830	0
550	20231106	095500	6296110	15830	15830	15830	15830	0
551	20231106	095400	6296110	15830	15830	15830	15830	0
552	20231106	095300	6296110	15830	15890	15890	15830	6
553	20231106	095200	6200830	15830	15830	15830	15830	0
554	20231106	095100	6200830	15830	15870	15870	15830	17
555	20231106	095000	5931620	15890	15890	15890	15890	0
556	20231106	094900	5931620	15890	15890	15890	15890	1
557	20231106	094800	5915730	15890	15890	15890	15890	1
558	20231106	094700	5899840	15890	15890	15890	15890	0
559	20231106	094600	5899840	15890	15890	15890	15890	0
560	20231106	094500	5899840	15890	15890	15890	15890	0
561	20231106	094400	5899840	15890	15890	15890	15890	0
562	20231106	094300	5899840	15890	15890	15890	15890	0
563	20231106	094200	5899840	15890	15890	15890	15890	0
564	20231106	094100	5899840	15890	15890	15890	15890	0
565	20231106	094000	5899840	15890	15890	15890	15890	3
566	20231106	093900	5852170	15870	15870	15870	15870	1
567	20231106	093800	5836300	15870	15870	15870	15870	0
568	20231106	093700	5836300	15870	15870	15870	15870	0
569	20231106	093600	5836300	15870	15870	15870	15870	0
570	20231106	093500	5836300	15870	15870	15870	15870	0
571	20231106	093400	5836300	15870	15870	15870	15870	0
572	20231106	093300	5836300	15870	15870	15870	15870	0
573	20231106	093200	5836300	15870	15890	15890	15870	8
574	20231106	093100	5709210	15890	15890	15890	15890	3
575	20231106	093000	5661540	15890	15890	15890	15890	0
576	20231106	092900	5661540	15890	15880	15890	15880	8
577	20231106	092800	5534430	15890	15890	15890	15890	0
578	20231106	092700	5534430	15890	15890	15890	15890	0
579	20231106	092600	5534430	15890	15890	15890	15890	0
580	20231106	092500	5534430	15890	15890	15890	15890	0
581	20231106	092400	5534430	15890	15890	15890	15890	1
582	20231106	092300	5518540	15820	15820	15820	15820	10
583	20231106	092200	5360340	15820	15830	15830	15820	113
584	20231106	092100	3572170	15830	15830	15830	15830	122
585	20231106	092000	1640910	15830	15830	15830	15830	0
586	20231106	091900	1640910	15830	15830	15830	15830	57
587	20231106	091800	738600	15830	15830	15830	15830	3
588	20231106	091700	691110	15890	15890	15890	15890	0
589	20231106	091600	691110	15890	15890	15890	15890	0
590	20231106	091500	691110	15890	15890	15890	15890	0
591	20231106	091400	691110	15890	15890	15890	15890	0
592	20231106	091300	691110	15890	15890	15890	15890	0
593	20231106	091200	691110	15890	15900	15900	15890	3
594	20231106	091100	643430	15890	15890	15890	15890	0
595	20231106	091000	643430	15890	15890	15890	15890	6
596	20231106	090900	548090	15890	15890	15890	15890	0
597	20231106	090800	548090	15890	15890	15890	15890	1
598	20231106	090700	532200	16150	16150	16150	16150	0
599	20231106	090600	532200	16150	16150	16150	16150	0
600	20231106	090500	532200	16150	16150	16150	16150	0
601	20231106	090400	532200	16150	16150	16150	16150	0
602	20231106	090300	532200	16150	16150	16150	16150	0
603	20231106	090200	532200	16150	16150	16150	16150	0
604	20231106	090100	532200	16150	16150	16150	16150	0
605	20231106	090000	532200	16150	16160	16160	15830	33