KissMeData/065710/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	194100	23205610	18840	18840	18840	18840	4
3	20231109	194000	23205610	18840	18840	18840	18840	0
4	20231109	193900	23205610	18840	18840	18840	18840	0
5	20231109	193800	23205610	18840	18840	18840	18840	0
6	20231109	193700	23205610	18840	18840	18840	18840	0
7	20231109	193600	23205610	18840	18840	18840	18840	0
8	20231109	193500	23205610	18840	18840	18840	18840	0
9	20231109	193400	23205610	18840	18840	18840	18840	0
10	20231109	193300	23205610	18840	18840	18840	18840	0
11	20231109	193200	23205610	18840	18840	18840	18840	0
12	20231109	193100	23205610	18840	18840	18840	18840	0
13	20231109	193000	23205610	18840	18840	18840	18840	0
14	20231109	192900	23205610	18840	18840	18840	18840	0
15	20231109	192800	23205610	18840	18840	18840	18840	0
16	20231109	192700	23205610	18840	18840	18840	18840	0
17	20231109	192600	23205610	18840	18840	18840	18840	0
18	20231109	192500	23205610	18840	18840	18840	18840	0
19	20231109	192400	23205610	18840	18840	18840	18840	0
20	20231109	192300	23205610	18840	18840	18840	18840	0
21	20231109	192200	23205610	18840	18840	18840	18840	0
22	20231109	192100	23205610	18840	18840	18840	18840	0
23	20231109	192000	23205610	18840	18840	18840	18840	0
24	20231109	191900	23205610	18840	18840	18840	18840	0
25	20231109	191800	23205610	18840	18840	18840	18840	0
26	20231109	191700	23205610	18840	18840	18840	18840	0
27	20231109	191600	23205610	18840	18840	18840	18840	0
28	20231109	191500	23205610	18840	18840	18840	18840	0
29	20231109	191400	23205610	18840	18840	18840	18840	0
30	20231109	191300	23205610	18840	18840	18840	18840	0
31	20231109	191200	23205610	18840	18840	18840	18840	0
32	20231109	191100	23205610	18840	18840	18840	18840	4
33	20231109	191000	23205610	18840	18840	18840	18840	0
34	20231109	190900	23205610	18840	18840	18840	18840	0
35	20231109	190800	23205610	18840	18840	18840	18840	0
36	20231109	190700	23205610	18840	18840	18840	18840	0
37	20231109	190600	23205610	18840	18840	18840	18840	0
38	20231109	190500	23205610	18840	18840	18840	18840	0
39	20231109	190400	23205610	18840	18840	18840	18840	0
40	20231109	190300	23205610	18840	18840	18840	18840	0
41	20231109	190200	23205610	18840	18840	18840	18840	0
42	20231109	190100	23205610	18840	18840	18840	18840	0
43	20231109	190000	23205610	18840	18840	18840	18840	0
44	20231109	185900	23205610	18840	18840	18840	18840	0
45	20231109	185800	23205610	18840	18840	18840	18840	0
46	20231109	185700	23205610	18840	18840	18840	18840	0
47	20231109	185600	23205610	18840	18840	18840	18840	0
48	20231109	185500	23205610	18840	18840	18840	18840	0
49	20231109	185400	23205610	18840	18840	18840	18840	0
50	20231109	185300	23205610	18840	18840	18840	18840	0
51	20231109	185200	23205610	18840	18840	18840	18840	0
52	20231109	185100	23205610	18840	18840	18840	18840	0
53	20231109	185000	23205610	18840	18840	18840	18840	0
54	20231109	184900	23205610	18840	18840	18840	18840	0
55	20231109	184800	23205610	18840	18840	18840	18840	0
56	20231109	184700	23205610	18840	18840	18840	18840	0
57	20231109	184600	23205610	18840	18840	18840	18840	0
58	20231109	184500	23205610	18840	18840	18840	18840	0
59	20231109	184400	23205610	18840	18840	18840	18840	0
60	20231109	184300	23205610	18840	18840	18840	18840	0
61	20231109	184200	23205610	18840	18840	18840	18840	0
62	20231109	184100	23205610	18840	18840	18840	18840	4
63	20231109	184000	23205610	18840	18840	18840	18840	0
64	20231109	183900	23205610	18840	18840	18840	18840	0
65	20231109	183800	23205610	18840	18840	18840	18840	0
66	20231109	183700	23205610	18840	18840	18840	18840	0
67	20231109	183600	23205610	18840	18840	18840	18840	0
68	20231109	183500	23205610	18840	18840	18840	18840	0
69	20231109	183400	23205610	18840	18840	18840	18840	0
70	20231109	183300	23205610	18840	18840	18840	18840	0
71	20231109	183200	23205610	18840	18840	18840	18840	0
72	20231109	183100	23205610	18840	18840	18840	18840	0
73	20231109	183000	23205610	18840	18840	18840	18840	0
74	20231109	182900	23205610	18840	18840	18840	18840	0
75	20231109	182800	23205610	18840	18840	18840	18840	0
76	20231109	182700	23205610	18840	18840	18840	18840	0
77	20231109	182600	23205610	18840	18840	18840	18840	0
78	20231109	182500	23205610	18840	18840	18840	18840	0
79	20231109	182400	23205610	18840	18840	18840	18840	0
80	20231109	182300	23205610	18840	18840	18840	18840	0
81	20231109	182200	23205610	18840	18840	18840	18840	0
82	20231109	182100	23205610	18840	18840	18840	18840	0
83	20231109	182000	23205610	18840	18840	18840	18840	0
84	20231109	181900	23205610	18840	18840	18840	18840	0
85	20231109	181800	23205610	18840	18840	18840	18840	0
86	20231109	181700	23205610	18840	18840	18840	18840	0
87	20231109	181600	23205610	18840	18840	18840	18840	0
88	20231109	181500	23205610	18840	18840	18840	18840	0
89	20231109	181400	23205610	18840	18840	18840	18840	0
90	20231109	181300	23205610	18840	18840	18840	18840	0
91	20231109	181200	23205610	18840	18840	18840	18840	0
92	20231109	181100	23205610	18840	18840	18840	18840	4
93	20231109	181000	23205610	18840	18840	18840	18840	0
94	20231109	180900	23205610	18840	18840	18840	18840	0
95	20231109	180800	23205610	18840	18840	18840	18840	0
96	20231109	180700	23205610	18840	18840	18840	18840	0
97	20231109	180600	23205610	18840	18840	18840	18840	0
98	20231109	180500	23205610	18840	18840	18840	18840	0
99	20231109	180400	23205610	18840	18840	18840	18840	0
100	20231109	180300	23205610	18840	18840	18840	18840	0
101	20231109	180200	23205610	18840	18840	18840	18840	0
102	20231109	180100	23205610	18840	18840	18840	18840	0
103	20231109	180000	23205610	18840	18840	18840	18840	0
104	20231109	175900	23205610	18840	18840	18840	18840	0
105	20231109	175800	23205610	18840	18840	18840	18840	0
106	20231109	175700	23205610	18840	18840	18840	18840	0
107	20231109	175600	23205610	18840	18840	18840	18840	0
108	20231109	175500	23205610	18840	18840	18840	18840	0
109	20231109	175400	23205610	18840	18840	18840	18840	0
110	20231109	175300	23205610	18840	18840	18840	18840	0
111	20231109	175200	23205610	18840	18840	18840	18840	0
112	20231109	175100	23205610	18840	18840	18840	18840	0
113	20231109	175000	23205610	18840	18840	18840	18840	0
114	20231109	174900	23205610	18840	18840	18840	18840	0
115	20231109	174800	23205610	18840	18840	18840	18840	0
116	20231109	174700	23205610	18840	18840	18840	18840	0
117	20231109	174600	23205610	18840	18840	18840	18840	0
118	20231109	174500	23205610	18840	18840	18840	18840	0
119	20231109	174400	23205610	18840	18840	18840	18840	0
120	20231109	174300	23205610	18840	18840	18840	18840	0
121	20231109	174200	23205610	18840	18840	18840	18840	0
122	20231109	174100	23205610	18840	18840	18840	18840	4
123	20231109	174000	23205610	18840	18840	18840	18840	0
124	20231109	173900	23205610	18840	18840	18840	18840	0
125	20231109	173800	23205610	18840	18840	18840	18840	0
126	20231109	173700	23205610	18840	18840	18840	18840	0
127	20231109	173600	23205610	18840	18840	18840	18840	0
128	20231109	173500	23205610	18840	18840	18840	18840	0
129	20231109	173400	23205610	18840	18840	18840	18840	0
130	20231109	173300	23205610	18840	18840	18840	18840	0
131	20231109	173200	23205610	18840	18840	18840	18840	0
132	20231109	173100	23205610	18840	18840	18840	18840	0
133	20231109	173000	23205610	18840	18840	18840	18840	0
134	20231109	172900	23205610	18840	18840	18840	18840	0
135	20231109	172800	23205610	18840	18840	18840	18840	0
136	20231109	172700	23205610	18840	18840	18840	18840	0
137	20231109	172600	23205610	18840	18840	18840	18840	0
138	20231109	172500	23205610	18840	18840	18840	18840	0
139	20231109	172400	23205610	18840	18840	18840	18840	0
140	20231109	172300	23205610	18840	18840	18840	18840	0
141	20231109	172200	23205610	18840	18840	18840	18840	0
142	20231109	172100	23205610	18840	18840	18840	18840	0
143	20231109	172000	23205610	18840	18840	18840	18840	0
144	20231109	171900	23205610	18840	18840	18840	18840	0
145	20231109	171800	23205610	18840	18840	18840	18840	0
146	20231109	171700	23205610	18840	18840	18840	18840	0
147	20231109	171600	23205610	18840	18840	18840	18840	0
148	20231109	171500	23205610	18840	18840	18840	18840	0
149	20231109	171400	23205610	18840	18840	18840	18840	0
150	20231109	171300	23205610	18840	18840	18840	18840	0
151	20231109	171200	23205610	18840	18840	18840	18840	0
152	20231109	171100	23205610	18840	18840	18840	18840	4
153	20231109	171000	23205610	18840	18840	18840	18840	0
154	20231109	170900	23205610	18840	18840	18840	18840	0
155	20231109	170800	23205610	18840	18840	18840	18840	0
156	20231109	170700	23205610	18840	18840	18840	18840	0
157	20231109	170600	23205610	18840	18840	18840	18840	0
158	20231109	170500	23205610	18840	18840	18840	18840	0
159	20231109	170400	23205610	18840	18840	18840	18840	0
160	20231109	170300	23205610	18840	18840	18840	18840	0
161	20231109	170200	23205610	18840	18840	18840	18840	0
162	20231109	170100	23205610	18840	18840	18840	18840	0
163	20231109	170000	23205610	18840	18840	18840	18840	0
164	20231109	165900	23205610	18840	18840	18840	18840	0
165	20231109	165800	23205610	18840	18840	18840	18840	0
166	20231109	165700	23205610	18840	18840	18840	18840	0
167	20231109	165600	23205610	18840	18840	18840	18840	0
168	20231109	165500	23205610	18840	18840	18840	18840	0
169	20231109	165400	23205610	18840	18840	18840	18840	0
170	20231109	165300	23205610	18840	18840	18840	18840	0
171	20231109	165200	23205610	18840	18840	18840	18840	0
172	20231109	165100	23205610	18840	18840	18840	18840	0
173	20231109	165000	23205610	18840	18840	18840	18840	0
174	20231109	164900	23205610	18840	18840	18840	18840	0
175	20231109	164800	23205610	18840	18840	18840	18840	0
176	20231109	164700	23205610	18840	18840	18840	18840	0
177	20231109	164600	23205610	18840	18840	18840	18840	0
178	20231109	164500	23205610	18840	18840	18840	18840	0
179	20231109	164400	23205610	18840	18840	18840	18840	0
180	20231109	164300	23205610	18840	18840	18840	18840	0
181	20231109	164200	23205610	18840	18840	18840	18840	0
182	20231109	164100	23205610	18840	18840	18840	18840	4
183	20231109	164000	23205610	18840	18840	18840	18840	0
184	20231109	163900	23205610	18840	18840	18840	18840	0
185	20231109	163800	23205610	18840	18840	18840	18840	0
186	20231109	163700	23205610	18840	18840	18840	18840	0
187	20231109	163600	23205610	18840	18840	18840	18840	0
188	20231109	163500	23205610	18840	18840	18840	18840	0
189	20231109	163400	23205610	18840	18840	18840	18840	0
190	20231109	163300	23205610	18840	18840	18840	18840	0
191	20231109	163200	23205610	18840	18840	18840	18840	0
192	20231109	163100	23205610	18840	18840	18840	18840	0
193	20231109	163000	23205610	18840	18840	18840	18840	0
194	20231109	162900	23205610	18840	18840	18840	18840	0
195	20231109	162800	23205610	18840	18840	18840	18840	0
196	20231109	162700	23205610	18840	18840	18840	18840	0
197	20231109	162600	23205610	18840	18840	18840	18840	0
198	20231109	162500	23205610	18840	18840	18840	18840	0
199	20231109	162400	23205610	18840	18840	18840	18840	0
200	20231109	162300	23205610	18840	18840	18840	18840	0
201	20231109	162200	23205610	18840	18840	18840	18840	0
202	20231109	162100	23205610	18840	18840	18840	18840	0
203	20231109	162000	23205610	18840	18840	18840	18840	0
204	20231109	161900	23205610	18840	18840	18840	18840	0
205	20231109	161800	23205610	18840	18840	18840	18840	0
206	20231109	161700	23205610	18840	18840	18840	18840	0
207	20231109	161600	23205610	18840	18840	18840	18840	0
208	20231109	161500	23205610	18840	18840	18840	18840	0
209	20231109	161400	23205610	18840	18840	18840	18840	0
210	20231109	161300	23205610	18840	18840	18840	18840	0
211	20231109	161200	23205610	18840	18840	18840	18840	0
212	20231109	161100	23205610	18840	18840	18840	18840	4
213	20231109	161000	23205610	18840	18840	18840	18840	0
214	20231109	160900	23205610	18840	18840	18840	18840	0
215	20231109	160800	23205610	18840	18840	18840	18840	0
216	20231109	160700	23205610	18840	18840	18840	18840	0
217	20231109	160600	23205610	18840	18840	18840	18840	0
218	20231109	160500	23205610	18840	18840	18840	18840	0
219	20231109	160400	23205610	18840	18840	18840	18840	0
220	20231109	160300	23205610	18840	18840	18840	18840	0
221	20231109	160200	23205610	18840	18840	18840	18840	0
222	20231109	160100	23205610	18840	18840	18840	18840	0
223	20231109	160000	23205610	18840	18840	18840	18840	0
224	20231109	155900	23205610	18840	18840	18840	18840	0
225	20231109	155800	23205610	18840	18840	18840	18840	0
226	20231109	155700	23205610	18840	18840	18840	18840	0
227	20231109	155600	23205610	18840	18840	18840	18840	0
228	20231109	155500	23205610	18840	18840	18840	18840	0
229	20231109	155400	23205610	18840	18840	18840	18840	0
230	20231109	155300	23205610	18840	18840	18840	18840	0
231	20231109	155200	23205610	18840	18840	18840	18840	0
232	20231109	155100	23205610	18840	18840	18840	18840	0
233	20231109	155000	23205610	18840	18840	18840	18840	0
234	20231109	154900	23205610	18840	18840	18840	18840	0
235	20231109	154800	23205610	18840	18840	18840	18840	0
236	20231109	154700	23205610	18840	18840	18840	18840	0
237	20231109	154600	23205610	18840	18840	18840	18840	0
238	20231109	154500	23205610	18840	18840	18840	18840	0
239	20231109	154400	23205610	18840	18840	18840	18840	0
240	20231109	154300	23205610	18840	18840	18840	18840	0
241	20231109	154200	23205610	18840	18840	18840	18840	0
242	20231109	154100	23205610	18840	18840	18840	18840	4
243	20231109	154000	23205610	18840	18840	18840	18840	0
244	20231109	153900	23205610	18840	18840	18840	18840	0
245	20231109	153800	23205610	18840	18840	18840	18840	0
246	20231109	153700	23205610	18840	18840	18840	18840	0
247	20231109	153600	23205610	18840	18840	18840	18840	0
248	20231109	153500	23205610	18840	18840	18840	18840	0
249	20231109	153400	23205610	18840	18840	18840	18840	0
250	20231109	153300	23205610	18840	18840	18840	18840	0
251	20231109	153200	23205610	18840	18840	18840	18840	0
252	20231109	153100	23205610	18840	18840	18840	18840	0
253	20231109	153000	23205610	18840	18840	18840	18840	4
254	20231109	152900	23130250	18770	18770	18770	18770	0
255	20231109	152800	23130250	18770	18770	18770	18770	0
256	20231109	152700	23130250	18770	18770	18770	18770	0
257	20231109	152600	23130250	18770	18770	18770	18770	0
258	20231109	152500	23130250	18770	18770	18770	18770	0
259	20231109	152400	23130250	18770	18770	18770	18770	0
260	20231109	152300	23130250	18770	18770	18770	18770	0
261	20231109	152200	23130250	18770	18770	18770	18770	0
262	20231109	152100	23130250	18770	18770	18770	18770	0
263	20231109	152000	23130250	18770	18770	18770	18770	0
264	20231109	151900	23130250	18770	18770	18770	18770	0
265	20231109	151800	23130250	18770	18770	18770	18770	0
266	20231109	151700	23130250	18770	18770	18770	18770	0
267	20231109	151600	23130250	18770	18770	18770	18770	0
268	20231109	151500	23130250	18770	18770	18770	18770	0
269	20231109	151400	23130250	18770	18770	18770	18770	30
270	20231109	151300	22567150	18770	18770	18770	18770	0
271	20231109	151200	22567150	18770	18780	18780	18770	30
272	20231109	151100	22003860	18840	18840	18840	18840	7
273	20231109	151000	21871980	18780	18780	18780	18780	0
274	20231109	150900	21871980	18780	18780	18780	18780	0
275	20231109	150800	21871980	18780	18780	18780	18780	0
276	20231109	150700	21871980	18780	18780	18780	18780	0
277	20231109	150600	21871980	18780	18780	18780	18780	0
278	20231109	150500	21871980	18780	18790	18840	18780	176
279	20231109	150400	18560330	18790	18790	18790	18790	0
280	20231109	150300	18560330	18790	18790	18790	18790	0
281	20231109	150200	18560330	18790	18790	18790	18790	10
282	20231109	150100	18372430	18790	18790	18790	18790	0
283	20231109	150000	18372430	18790	18790	18790	18790	0
284	20231109	145900	18372430	18790	18790	18790	18790	1
285	20231109	145800	18353640	18780	18780	18780	18780	0
286	20231109	145700	18353640	18780	18780	18780	18780	0
287	20231109	145600	18353640	18780	18780	18780	18780	0
288	20231109	145500	18353640	18780	18780	18780	18780	0
289	20231109	145400	18353640	18780	18780	18780	18780	0
290	20231109	145300	18353640	18780	18780	18780	18780	0
291	20231109	145200	18353640	18780	18780	18780	18780	0
292	20231109	145100	18353640	18780	18780	18780	18780	0
293	20231109	145000	18353640	18780	18780	18780	18780	0
294	20231109	144900	18353640	18780	18780	18780	18780	0
295	20231109	144800	18353640	18780	18780	18780	18780	0
296	20231109	144700	18353640	18780	18780	18780	18780	0
297	20231109	144600	18353640	18780	18780	18780	18780	0
298	20231109	144500	18353640	18780	18780	18780	18780	0
299	20231109	144400	18353640	18780	18780	18780	18780	0
300	20231109	144300	18353640	18780	18780	18780	18780	0
301	20231109	144200	18353640	18780	18780	18780	18780	0
302	20231109	144100	18353640	18780	18780	18780	18780	0
303	20231109	144000	18353640	18780	18780	18780	18780	0
304	20231109	143900	18353640	18780	18780	18780	18780	0
305	20231109	143800	18353640	18780	18780	18780	18780	0
306	20231109	143700	18353640	18780	18780	18780	18780	0
307	20231109	143600	18353640	18780	18780	18780	18780	0
308	20231109	143500	18353640	18780	18780	18780	18780	0
309	20231109	143400	18353640	18780	18780	18780	18780	0
310	20231109	143300	18353640	18780	18780	18780	18780	0
311	20231109	143200	18353640	18780	18780	18780	18780	0
312	20231109	143100	18353640	18780	18780	18780	18780	0
313	20231109	143000	18353640	18780	18780	18780	18780	0
314	20231109	142900	18353640	18780	18780	18780	18780	0
315	20231109	142800	18353640	18780	18780	18780	18780	0
316	20231109	142700	18353640	18780	18780	18780	18780	0
317	20231109	142600	18353640	18780	18780	18780	18780	0
318	20231109	142500	18353640	18780	18780	18780	18780	0
319	20231109	142400	18353640	18780	18780	18780	18780	0
320	20231109	142300	18353640	18780	18780	18780	18780	0
321	20231109	142200	18353640	18780	18780	18780	18780	0
322	20231109	142100	18353640	18780	18780	18780	18780	0
323	20231109	142000	18353640	18780	18780	18780	18780	0
324	20231109	141900	18353640	18780	18780	18780	18780	2
325	20231109	141800	18316080	18780	18780	18780	18780	0
326	20231109	141700	18316080	18780	18780	18780	18780	0
327	20231109	141600	18316080	18780	18780	18780	18780	0
328	20231109	141500	18316080	18780	18780	18780	18780	0
329	20231109	141400	18316080	18780	18780	18780	18780	0
330	20231109	141300	18316080	18780	18780	18780	18780	0
331	20231109	141200	18316080	18780	18780	18780	18780	0
332	20231109	141100	18316080	18780	18780	18780	18780	0
333	20231109	141000	18316080	18780	18780	18780	18780	0
334	20231109	140900	18316080	18780	18780	18780	18780	8
335	20231109	140800	18165840	18780	18780	18780	18780	0
336	20231109	140700	18165840	18780	18780	18780	18780	0
337	20231109	140600	18165840	18780	18780	18780	18780	0
338	20231109	140500	18165840	18780	18780	18780	18780	0
339	20231109	140400	18165840	18780	18780	18780	18780	0
340	20231109	140300	18165840	18780	18780	18780	18780	0
341	20231109	140200	18165840	18780	18780	18780	18780	0
342	20231109	140100	18165840	18780	18780	18780	18780	0
343	20231109	140000	18165840	18780	18780	18780	18780	0
344	20231109	135900	18165840	18780	18790	18790	18780	5
345	20231109	135800	18071910	18790	18790	18790	18790	0
346	20231109	135700	18071910	18790	18790	18790	18790	0
347	20231109	135600	18071910	18790	18790	18790	18790	27
348	20231109	135500	17564580	18790	18790	18790	18790	0
349	20231109	135400	17564580	18790	18800	18800	18790	108
350	20231109	135300	15535250	18810	18810	18810	18810	3
351	20231109	135200	15478820	18830	18830	18830	18830	0
352	20231109	135100	15478820	18830	18830	18830	18830	0
353	20231109	135000	15478820	18830	18830	18830	18830	0
354	20231109	134900	15478820	18830	18830	18830	18830	0
355	20231109	134800	15478820	18830	18830	18830	18830	5
356	20231109	134700	15384670	18820	18820	18820	18820	6
357	20231109	134600	15271750	18820	18820	18820	18820	0
358	20231109	134500	15271750	18820	18820	18820	18820	0
359	20231109	134400	15271750	18820	18820	18820	18820	0
360	20231109	134300	15271750	18820	18820	18820	18820	0
361	20231109	134200	15271750	18820	18820	18820	18820	0
362	20231109	134100	15271750	18820	18820	18820	18820	0
363	20231109	134000	15271750	18820	18820	18820	18820	0
364	20231109	133900	15271750	18820	18820	18820	18820	0
365	20231109	133800	15271750	18820	18820	18820	18820	0
366	20231109	133700	15271750	18820	18820	18820	18820	0
367	20231109	133600	15271750	18820	18820	18820	18820	0
368	20231109	133500	15271750	18820	18820	18820	18820	0
369	20231109	133400	15271750	18820	18820	18820	18820	0
370	20231109	133300	15271750	18820	18820	18820	18820	0
371	20231109	133200	15271750	18820	18820	18820	18820	5
372	20231109	133100	15177650	18820	18820	18820	18820	0
373	20231109	133000	15177650	18820	18820	18820	18820	0
374	20231109	132900	15177650	18820	18820	18820	18820	2
375	20231109	132800	15140010	18820	18820	18820	18820	0
376	20231109	132700	15140010	18820	18820	18820	18820	1
377	20231109	132600	15121190	18790	18790	18790	18790	0
378	20231109	132500	15121190	18790	18790	18790	18790	0
379	20231109	132400	15121190	18790	18790	18790	18790	0
380	20231109	132300	15121190	18790	18790	18790	18790	0
381	20231109	132200	15121190	18790	18790	18790	18790	0
382	20231109	132100	15121190	18790	18790	18790	18790	0
383	20231109	132000	15121190	18790	18790	18790	18790	0
384	20231109	131900	15121190	18790	18790	18790	18790	0
385	20231109	131800	15121190	18790	18790	18790	18790	0
386	20231109	131700	15121190	18790	18810	18810	18790	10
387	20231109	131600	14933260	18820	18820	18820	18820	0
388	20231109	131500	14933260	18820	18820	18820	18820	0
389	20231109	131400	14933260	18820	18820	18820	18820	1
390	20231109	131300	14914440	18800	18800	18800	18800	0
391	20231109	131200	14914440	18800	18800	18800	18800	0
392	20231109	131100	14914440	18800	18800	18800	18800	0
393	20231109	131000	14914440	18800	18800	18800	18800	0
394	20231109	130900	14914440	18800	18800	18800	18800	0
395	20231109	130800	14914440	18800	18800	18800	18800	0
396	20231109	130700	14914440	18800	18800	18800	18800	0
397	20231109	130600	14914440	18800	18800	18800	18800	0
398	20231109	130500	14914440	18800	18800	18800	18800	0
399	20231109	130400	14914440	18800	18800	18800	18800	0
400	20231109	130300	14914440	18800	18800	18800	18800	0
401	20231109	130200	14914440	18800	18800	18800	18800	0
402	20231109	130100	14914440	18800	18800	18800	18800	0
403	20231109	130000	14914440	18800	18800	18800	18800	0
404	20231109	125900	14914440	18800	18800	18800	18800	0
405	20231109	125800	14914440	18800	18800	18800	18800	0
406	20231109	125700	14914440	18800	18800	18800	18800	0
407	20231109	125600	14914440	18800	18800	18800	18800	0
408	20231109	125500	14914440	18800	18800	18800	18800	0
409	20231109	125400	14914440	18800	18800	18800	18800	0
410	20231109	125300	14914440	18800	18800	18800	18800	0
411	20231109	125200	14914440	18800	18800	18800	18800	0
412	20231109	125100	14914440	18800	18800	18800	18800	0
413	20231109	125000	14914440	18800	18800	18800	18800	0
414	20231109	124900	14914440	18800	18800	18800	18800	0
415	20231109	124800	14914440	18800	18800	18800	18800	0
416	20231109	124700	14914440	18800	18800	18800	18800	0
417	20231109	124600	14914440	18800	18800	18800	18800	0
418	20231109	124500	14914440	18800	18800	18800	18800	0
419	20231109	124400	14914440	18800	18800	18800	18800	0
420	20231109	124300	14914440	18800	18800	18800	18800	0
421	20231109	124200	14914440	18800	18800	18800	18800	0
422	20231109	124100	14914440	18800	18800	18800	18800	0
423	20231109	124000	14914440	18800	18800	18800	18800	0
424	20231109	123900	14914440	18800	18800	18800	18800	0
425	20231109	123800	14914440	18800	18800	18800	18800	0
426	20231109	123700	14914440	18800	18800	18800	18800	0
427	20231109	123600	14914440	18800	18800	18800	18800	0
428	20231109	123500	14914440	18800	18800	18800	18800	0
429	20231109	123400	14914440	18800	18800	18800	18800	0
430	20231109	123300	14914440	18800	18800	18800	18800	0
431	20231109	123200	14914440	18800	18800	18800	18800	0
432	20231109	123100	14914440	18800	18800	18800	18800	0
433	20231109	123000	14914440	18800	18800	18800	18800	0
434	20231109	122900	14914440	18800	18800	18800	18800	0
435	20231109	122800	14914440	18800	18800	18800	18800	0
436	20231109	122700	14914440	18800	18800	18800	18800	0
437	20231109	122600	14914440	18800	18800	18800	18800	0
438	20231109	122500	14914440	18800	18800	18800	18800	0
439	20231109	122400	14914440	18800	18800	18800	18800	0
440	20231109	122300	14914440	18800	18800	18800	18800	0
441	20231109	122200	14914440	18800	18800	18800	18800	0
442	20231109	122100	14914440	18800	18800	18800	18800	0
443	20231109	122000	14914440	18800	18800	18800	18800	5
444	20231109	121900	14820440	18820	18820	18820	18820	0
445	20231109	121800	14820440	18820	18820	18820	18820	0
446	20231109	121700	14820440	18820	18820	18820	18820	0
447	20231109	121600	14820440	18820	18820	18820	18820	0
448	20231109	121500	14820440	18820	18820	18820	18820	0
449	20231109	121400	14820440	18820	18820	18820	18820	0
450	20231109	121300	14820440	18820	18820	18820	18820	0
451	20231109	121200	14820440	18820	18820	18820	18820	0
452	20231109	121100	14820440	18820	18820	18820	18820	0
453	20231109	121000	14820440	18820	18820	18820	18820	0
454	20231109	120900	14820440	18820	18820	18820	18820	0
455	20231109	120800	14820440	18820	18820	18820	18820	0
456	20231109	120700	14820440	18820	18820	18820	18820	0
457	20231109	120600	14820440	18820	18820	18820	18820	0
458	20231109	120500	14820440	18820	18820	18820	18820	0
459	20231109	120400	14820440	18820	18820	18820	18820	0
460	20231109	120300	14820440	18820	18820	18820	18820	0
461	20231109	120200	14820440	18820	18820	18820	18820	0
462	20231109	120100	14820440	18820	18820	18820	18820	0
463	20231109	120000	14820440	18820	18820	18820	18820	0
464	20231109	115900	14820440	18820	18820	18820	18820	0
465	20231109	115800	14820440	18820	18820	18820	18820	0
466	20231109	115700	14820440	18820	18820	18820	18820	0
467	20231109	115600	14820440	18820	18820	18820	18820	0
468	20231109	115500	14820440	18820	18820	18820	18820	0
469	20231109	115400	14820440	18820	18820	18820	18820	0
470	20231109	115300	14820440	18820	18820	18820	18820	0
471	20231109	115200	14820440	18820	18820	18820	18820	0
472	20231109	115100	14820440	18820	18820	18820	18820	0
473	20231109	115000	14820440	18820	18820	18820	18820	0
474	20231109	114900	14820440	18820	18820	18820	18820	5
475	20231109	114800	14726340	18820	18820	18820	18820	0
476	20231109	114700	14726340	18820	18820	18820	18820	0
477	20231109	114600	14726340	18820	18820	18820	18820	0
478	20231109	114500	14726340	18820	18820	18820	18820	0
479	20231109	114400	14726340	18820	18820	18820	18820	0
480	20231109	114300	14726340	18820	18820	18820	18820	0
481	20231109	114200	14726340	18820	18820	18820	18820	0
482	20231109	114100	14726340	18820	18820	18820	18820	0
483	20231109	114000	14726340	18820	18820	18820	18820	0
484	20231109	113900	14726340	18820	18820	18820	18820	0
485	20231109	113800	14726340	18820	18820	18820	18820	0
486	20231109	113700	14726340	18820	18820	18820	18820	0
487	20231109	113600	14726340	18820	18820	18820	18820	0
488	20231109	113500	14726340	18820	18820	18820	18820	18
489	20231109	113400	14387580	18820	18820	18820	18820	0
490	20231109	113300	14387580	18820	18820	18820	18820	0
491	20231109	113200	14387580	18820	18820	18820	18820	0
492	20231109	113100	14387580	18820	18820	18820	18820	0
493	20231109	113000	14387580	18820	18820	18820	18820	0
494	20231109	112900	14387580	18820	18820	18820	18820	0
495	20231109	112800	14387580	18820	18820	18820	18820	0
496	20231109	112700	14387580	18820	18820	18820	18820	0
497	20231109	112600	14387580	18820	18820	18820	18820	0
498	20231109	112500	14387580	18820	18820	18820	18820	0
499	20231109	112400	14387580	18820	18820	18820	18820	0
500	20231109	112300	14387580	18820	18820	18820	18820	0
501	20231109	112200	14387580	18820	18820	18820	18820	0
502	20231109	112100	14387580	18820	18820	18820	18820	0
503	20231109	112000	14387580	18820	18820	18820	18820	0
504	20231109	111900	14387580	18820	18820	18820	18820	0
505	20231109	111800	14387580	18820	18820	18820	18820	0
506	20231109	111700	14387580	18820	18820	18820	18820	0
507	20231109	111600	14387580	18820	18820	18820	18820	0
508	20231109	111500	14387580	18820	18820	18820	18820	0
509	20231109	111400	14387580	18820	18820	18820	18820	0
510	20231109	111300	14387580	18820	18820	18820	18820	0
511	20231109	111200	14387580	18820	18820	18820	18820	0
512	20231109	111100	14387580	18820	18820	18820	18820	0
513	20231109	111000	14387580	18820	18820	18820	18820	0
514	20231109	110900	14387580	18820	18820	18820	18820	0
515	20231109	110800	14387580	18820	18820	18820	18820	0
516	20231109	110700	14387580	18820	18820	18820	18820	0
517	20231109	110600	14387580	18820	18820	18820	18820	0
518	20231109	110500	14387580	18820	18820	18820	18820	0
519	20231109	110400	14387580	18820	18820	18820	18820	0
520	20231109	110300	14387580	18820	18820	18820	18820	0
521	20231109	110200	14387580	18820	18820	18820	18820	0
522	20231109	110100	14387580	18820	18820	18820	18820	0
523	20231109	110000	14387580	18820	18820	18820	18820	1
524	20231109	105900	14368760	18820	18820	18820	18820	0
525	20231109	105800	14368760	18820	18820	18820	18820	0
526	20231109	105700	14368760	18820	18790	18820	18790	7
527	20231109	105600	14237170	18790	18790	18790	18790	0
528	20231109	105500	14237170	18790	18790	18790	18790	0
529	20231109	105400	14237170	18790	18790	18790	18790	8
530	20231109	105300	14086850	18790	18790	18790	18790	0
531	20231109	105200	14086850	18790	18790	18790	18790	0
532	20231109	105100	14086850	18790	18790	18790	18790	0
533	20231109	105000	14086850	18790	18790	18790	18790	0
534	20231109	104900	14086850	18790	18790	18790	18790	0
535	20231109	104800	14086850	18790	18790	18790	18790	0
536	20231109	104700	14086850	18790	18790	18790	18790	0
537	20231109	104600	14086850	18790	18790	18790	18790	0
538	20231109	104500	14086850	18790	18790	18790	18790	0
539	20231109	104400	14086850	18790	18790	18790	18790	0
540	20231109	104300	14086850	18790	18790	18790	18790	20
541	20231109	104200	13711050	18740	18740	18740	18740	0
542	20231109	104100	13711050	18740	18740	18740	18740	0
543	20231109	104000	13711050	18740	18740	18740	18740	0
544	20231109	103900	13711050	18740	18740	18740	18740	0
545	20231109	103800	13711050	18740	18740	18740	18740	0
546	20231109	103700	13711050	18740	18740	18740	18740	0
547	20231109	103600	13711050	18740	18740	18740	18740	0
548	20231109	103500	13711050	18740	18740	18740	18740	0
549	20231109	103400	13711050	18740	18740	18740	18740	0
550	20231109	103300	13711050	18740	18740	18740	18740	0
551	20231109	103200	13711050	18740	18740	18740	18740	0
552	20231109	103100	13711050	18740	18740	18740	18740	0
553	20231109	103000	13711050	18740	18740	18740	18740	0
554	20231109	102900	13711050	18740	18740	18740	18740	0
555	20231109	102800	13711050	18740	18740	18740	18740	0
556	20231109	102700	13711050	18740	18740	18740	18740	0
557	20231109	102600	13711050	18740	18740	18740	18740	0
558	20231109	102500	13711050	18740	18740	18740	18740	0
559	20231109	102400	13711050	18740	18740	18740	18740	1
560	20231109	102300	13692310	18790	18790	18790	18790	0
561	20231109	102200	13692310	18790	18730	18790	18730	10
562	20231109	102100	13504950	18720	18720	18720	18720	0
563	20231109	102000	13504950	18720	18720	18720	18720	0
564	20231109	101900	13504950	18720	18720	18720	18720	0
565	20231109	101800	13504950	18720	18770	18770	18720	100
566	20231109	101700	11629790	18770	18770	18770	18770	0
567	20231109	101600	11629790	18770	18770	18770	18770	0
568	20231109	101500	11629790	18770	18770	18770	18770	1
569	20231109	101400	11611020	18770	18770	18770	18770	0
570	20231109	101300	11611020	18770	18770	18770	18770	0
571	20231109	101200	11611020	18770	18770	18770	18770	0
572	20231109	101100	11611020	18770	18770	18770	18770	0
573	20231109	101000	11611020	18770	18770	18770	18770	0
574	20231109	100900	11611020	18770	18770	18770	18770	0
575	20231109	100800	11611020	18770	18770	18770	18770	0
576	20231109	100700	11611020	18770	18790	18790	18770	75
577	20231109	100600	10203150	18790	18790	18790	18790	1
578	20231109	100500	10184360	18790	18790	18790	18790	0
579	20231109	100400	10184360	18790	18790	18790	18790	21
580	20231109	100300	9789770	18790	18790	18790	18790	0
581	20231109	100200	9789770	18790	18790	18790	18790	0
582	20231109	100100	9789770	18790	18790	18790	18790	0
583	20231109	100000	9789770	18790	18790	18790	18790	0
584	20231109	095900	9789770	18790	18790	18790	18790	0
585	20231109	095800	9789770	18790	18790	18790	18790	0
586	20231109	095700	9789770	18790	18790	18790	18790	0
587	20231109	095600	9789770	18790	18790	18790	18790	0
588	20231109	095500	9789770	18790	18790	18790	18790	0
589	20231109	095400	9789770	18790	18790	18790	18790	0
590	20231109	095300	9789770	18790	18790	18790	18790	55
591	20231109	095200	8756320	18790	18790	18790	18790	0
592	20231109	095100	8756320	18790	18790	18790	18790	0
593	20231109	095000	8756320	18790	18790	18790	18790	0
594	20231109	094900	8756320	18790	18790	18790	18790	0
595	20231109	094800	8756320	18790	18790	18790	18790	0
596	20231109	094700	8756320	18790	18790	18790	18790	0
597	20231109	094600	8756320	18790	18790	18790	18790	0
598	20231109	094500	8756320	18790	18790	18790	18790	0
599	20231109	094400	8756320	18790	18790	18790	18790	131
600	20231109	094300	6294830	18780	18780	18780	18780	0
601	20231109	094200	6294830	18780	18780	18780	18780	71
602	20231109	094100	4961450	18790	18790	18790	18790	0
603	20231109	094000	4961450	18790	18790	18790	18790	1
604	20231109	093900	4942660	18790	18790	18790	18790	0
605	20231109	093800	4942660	18790	18790	18790	18790	0
606	20231109	093700	4942660	18790	18790	18790	18790	0
607	20231109	093600	4942660	18790	18790	18790	18790	0
608	20231109	093500	4942660	18790	18790	18790	18790	1
609	20231109	093400	4923870	18790	18790	18790	18790	12
610	20231109	093300	4698390	18790	18790	18790	18790	1
611	20231109	093200	4679600	18790	18790	18790	18790	0
612	20231109	093100	4679600	18790	18790	18790	18790	3
613	20231109	093000	4623230	18790	18790	18790	18790	5
614	20231109	092900	4529280	18790	18790	18790	18790	0
615	20231109	092800	4529280	18790	18790	18790	18790	0
616	20231109	092700	4529280	18790	18790	18790	18790	0
617	20231109	092600	4529280	18790	18790	18790	18790	1
618	20231109	092500	4510490	18790	18790	18790	18790	27
619	20231109	092400	4003160	18790	18790	18790	18790	6
620	20231109	092300	3890420	18790	18790	18790	18790	0
621	20231109	092200	3890420	18790	18790	18790	18790	0
622	20231109	092100	3890420	18790	18810	18810	18790	155
623	20231109	092000	977370	18820	18820	18820	18820	0
624	20231109	091900	977370	18820	18820	18820	18820	1
625	20231109	091800	958550	18820	18820	18820	18820	0
626	20231109	091700	958550	18820	18820	18820	18820	0
627	20231109	091600	958550	18820	18820	18820	18820	0
628	20231109	091500	958550	18820	18820	18820	18820	1
629	20231109	091400	939730	18830	18840	18840	18830	2
630	20231109	091300	902060	18850	18830	18850	18830	3
631	20231109	091200	845530	18780	18780	18780	18780	0
632	20231109	091100	845530	18780	18780	18780	18780	0
633	20231109	091000	845530	18780	18780	18780	18780	0
634	20231109	090900	845530	18780	18780	18780	18780	0
635	20231109	090800	845530	18780	18780	18780	18780	0
636	20231109	090700	845530	18780	18780	18780	18780	0
637	20231109	090600	845530	18780	18780	18780	18780	2
638	20231109	090500	807970	18790	18790	18790	18790	0
639	20231109	090400	807970	18790	18790	18790	18790	0
640	20231109	090300	807970	18790	18790	18790	18790	0
641	20231109	090200	807970	18790	18790	18790	18790	0
642	20231109	090100	807970	18790	18790	18790	18790	0
643	20231109	090000	807970	18790	18790	18790	18790	43