KissMeData/065710/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	194200	92259940	18780	18780	18780	18780	11
3	20231114	194100	92259940	18780	18780	18780	18780	0
4	20231114	194000	92259940	18780	18780	18780	18780	0
5	20231114	193900	92259940	18780	18780	18780	18780	0
6	20231114	193800	92259940	18780	18780	18780	18780	0
7	20231114	193700	92259940	18780	18780	18780	18780	0
8	20231114	193600	92259940	18780	18780	18780	18780	0
9	20231114	193500	92259940	18780	18780	18780	18780	0
10	20231114	193400	92259940	18780	18780	18780	18780	0
11	20231114	193300	92259940	18780	18780	18780	18780	0
12	20231114	193200	92259940	18780	18780	18780	18780	0
13	20231114	193100	92259940	18780	18780	18780	18780	0
14	20231114	193000	92259940	18780	18780	18780	18780	0
15	20231114	192900	92259940	18780	18780	18780	18780	0
16	20231114	192800	92259940	18780	18780	18780	18780	0
17	20231114	192700	92259940	18780	18780	18780	18780	0
18	20231114	192600	92259940	18780	18780	18780	18780	0
19	20231114	192500	92259940	18780	18780	18780	18780	0
20	20231114	192400	92259940	18780	18780	18780	18780	0
21	20231114	192300	92259940	18780	18780	18780	18780	0
22	20231114	192200	92259940	18780	18780	18780	18780	0
23	20231114	192100	92259940	18780	18780	18780	18780	0
24	20231114	192000	92259940	18780	18780	18780	18780	0
25	20231114	191900	92259940	18780	18780	18780	18780	0
26	20231114	191800	92259940	18780	18780	18780	18780	0
27	20231114	191700	92259940	18780	18780	18780	18780	0
28	20231114	191600	92259940	18780	18780	18780	18780	0
29	20231114	191500	92259940	18780	18780	18780	18780	0
30	20231114	191400	92259940	18780	18780	18780	18780	0
31	20231114	191300	92259940	18780	18780	18780	18780	0
32	20231114	191200	92259940	18780	18780	18780	18780	11
33	20231114	191100	92259940	18780	18780	18780	18780	0
34	20231114	191000	92259940	18780	18780	18780	18780	0
35	20231114	190900	92259940	18780	18780	18780	18780	0
36	20231114	190800	92259940	18780	18780	18780	18780	0
37	20231114	190700	92259940	18780	18780	18780	18780	0
38	20231114	190600	92259940	18780	18780	18780	18780	0
39	20231114	190500	92259940	18780	18780	18780	18780	0
40	20231114	190400	92259940	18780	18780	18780	18780	0
41	20231114	190300	92259940	18780	18780	18780	18780	0
42	20231114	190200	92259940	18780	18780	18780	18780	0
43	20231114	190100	92259940	18780	18780	18780	18780	0
44	20231114	190000	92259940	18780	18780	18780	18780	0
45	20231114	185900	92259940	18780	18780	18780	18780	0
46	20231114	185800	92259940	18780	18780	18780	18780	0
47	20231114	185700	92259940	18780	18780	18780	18780	0
48	20231114	185600	92259940	18780	18780	18780	18780	0
49	20231114	185500	92259940	18780	18780	18780	18780	0
50	20231114	185400	92259940	18780	18780	18780	18780	0
51	20231114	185300	92259940	18780	18780	18780	18780	0
52	20231114	185200	92259940	18780	18780	18780	18780	0
53	20231114	185100	92259940	18780	18780	18780	18780	0
54	20231114	185000	92259940	18780	18780	18780	18780	0
55	20231114	184900	92259940	18780	18780	18780	18780	0
56	20231114	184800	92259940	18780	18780	18780	18780	0
57	20231114	184700	92259940	18780	18780	18780	18780	0
58	20231114	184600	92259940	18780	18780	18780	18780	0
59	20231114	184500	92259940	18780	18780	18780	18780	0
60	20231114	184400	92259940	18780	18780	18780	18780	0
61	20231114	184300	92259940	18780	18780	18780	18780	0
62	20231114	184200	92259940	18780	18780	18780	18780	11
63	20231114	184100	92259940	18780	18780	18780	18780	0
64	20231114	184000	92259940	18780	18780	18780	18780	0
65	20231114	183900	92259940	18780	18780	18780	18780	0
66	20231114	183800	92259940	18780	18780	18780	18780	0
67	20231114	183700	92259940	18780	18780	18780	18780	0
68	20231114	183600	92259940	18780	18780	18780	18780	0
69	20231114	183500	92259940	18780	18780	18780	18780	0
70	20231114	183400	92259940	18780	18780	18780	18780	0
71	20231114	183300	92259940	18780	18780	18780	18780	0
72	20231114	183200	92259940	18780	18780	18780	18780	0
73	20231114	183100	92259940	18780	18780	18780	18780	0
74	20231114	183000	92259940	18780	18780	18780	18780	0
75	20231114	182900	92259940	18780	18780	18780	18780	0
76	20231114	182800	92259940	18780	18780	18780	18780	0
77	20231114	182700	92259940	18780	18780	18780	18780	0
78	20231114	182600	92259940	18780	18780	18780	18780	0
79	20231114	182500	92259940	18780	18780	18780	18780	0
80	20231114	182400	92259940	18780	18780	18780	18780	0
81	20231114	182300	92259940	18780	18780	18780	18780	0
82	20231114	182200	92259940	18780	18780	18780	18780	0
83	20231114	182100	92259940	18780	18780	18780	18780	0
84	20231114	182000	92259940	18780	18780	18780	18780	0
85	20231114	181900	92259940	18780	18780	18780	18780	0
86	20231114	181800	92259940	18780	18780	18780	18780	0
87	20231114	181700	92259940	18780	18780	18780	18780	0
88	20231114	181600	92259940	18780	18780	18780	18780	0
89	20231114	181500	92259940	18780	18780	18780	18780	0
90	20231114	181400	92259940	18780	18780	18780	18780	0
91	20231114	181300	92259940	18780	18780	18780	18780	0
92	20231114	181200	92259940	18780	18780	18780	18780	11
93	20231114	181100	92259940	18780	18780	18780	18780	0
94	20231114	181000	92259940	18780	18780	18780	18780	0
95	20231114	180900	92259940	18780	18780	18780	18780	0
96	20231114	180800	92259940	18780	18780	18780	18780	0
97	20231114	180700	92259940	18780	18780	18780	18780	0
98	20231114	180600	92259940	18780	18780	18780	18780	0
99	20231114	180500	92259940	18780	18780	18780	18780	0
100	20231114	180400	92259940	18780	18780	18780	18780	0
101	20231114	180300	92259940	18780	18780	18780	18780	0
102	20231114	180200	92259940	18780	18780	18780	18780	0
103	20231114	180100	92259940	18780	18780	18780	18780	0
104	20231114	180000	92259940	18780	18780	18780	18780	0
105	20231114	175900	92259940	18780	18780	18780	18780	0
106	20231114	175800	92259940	18780	18780	18780	18780	0
107	20231114	175700	92259940	18780	18780	18780	18780	0
108	20231114	175600	92259940	18780	18780	18780	18780	0
109	20231114	175500	92259940	18780	18780	18780	18780	0
110	20231114	175400	92259940	18780	18780	18780	18780	0
111	20231114	175300	92259940	18780	18780	18780	18780	0
112	20231114	175200	92259940	18780	18780	18780	18780	0
113	20231114	175100	92259940	18780	18780	18780	18780	0
114	20231114	175000	92259940	18780	18780	18780	18780	0
115	20231114	174900	92259940	18780	18780	18780	18780	0
116	20231114	174800	92259940	18780	18780	18780	18780	0
117	20231114	174700	92259940	18780	18780	18780	18780	0
118	20231114	174600	92259940	18780	18780	18780	18780	0
119	20231114	174500	92259940	18780	18780	18780	18780	0
120	20231114	174400	92259940	18780	18780	18780	18780	0
121	20231114	174300	92259940	18780	18780	18780	18780	0
122	20231114	174200	92259940	18780	18780	18780	18780	11
123	20231114	174100	92259940	18780	18780	18780	18780	0
124	20231114	174000	92259940	18780	18780	18780	18780	0
125	20231114	173900	92259940	18780	18780	18780	18780	0
126	20231114	173800	92259940	18780	18780	18780	18780	0
127	20231114	173700	92259940	18780	18780	18780	18780	0
128	20231114	173600	92259940	18780	18780	18780	18780	0
129	20231114	173500	92259940	18780	18780	18780	18780	0
130	20231114	173400	92259940	18780	18780	18780	18780	0
131	20231114	173300	92259940	18780	18780	18780	18780	0
132	20231114	173200	92259940	18780	18780	18780	18780	0
133	20231114	173100	92259940	18780	18780	18780	18780	0
134	20231114	173000	92259940	18780	18780	18780	18780	0
135	20231114	172900	92259940	18780	18780	18780	18780	0
136	20231114	172800	92259940	18780	18780	18780	18780	0
137	20231114	172700	92259940	18780	18780	18780	18780	0
138	20231114	172600	92259940	18780	18780	18780	18780	0
139	20231114	172500	92259940	18780	18780	18780	18780	0
140	20231114	172400	92259940	18780	18780	18780	18780	0
141	20231114	172300	92259940	18780	18780	18780	18780	0
142	20231114	172200	92259940	18780	18780	18780	18780	0
143	20231114	172100	92259940	18780	18780	18780	18780	0
144	20231114	172000	92259940	18780	18780	18780	18780	0
145	20231114	171900	92259940	18780	18780	18780	18780	0
146	20231114	171800	92259940	18780	18780	18780	18780	0
147	20231114	171700	92259940	18780	18780	18780	18780	0
148	20231114	171600	92259940	18780	18780	18780	18780	0
149	20231114	171500	92259940	18780	18780	18780	18780	0
150	20231114	171400	92259940	18780	18780	18780	18780	0
151	20231114	171300	92259940	18780	18780	18780	18780	0
152	20231114	171200	92259940	18780	18780	18780	18780	11
153	20231114	171100	92259940	18780	18780	18780	18780	0
154	20231114	171000	92259940	18780	18780	18780	18780	0
155	20231114	170900	92259940	18780	18780	18780	18780	0
156	20231114	170800	92259940	18780	18780	18780	18780	0
157	20231114	170700	92259940	18780	18780	18780	18780	0
158	20231114	170600	92259940	18780	18780	18780	18780	0
159	20231114	170500	92259940	18780	18780	18780	18780	0
160	20231114	170400	92259940	18780	18780	18780	18780	0
161	20231114	170300	92259940	18780	18780	18780	18780	0
162	20231114	170200	92259940	18780	18780	18780	18780	0
163	20231114	170100	92259940	18780	18780	18780	18780	0
164	20231114	170000	92259940	18780	18780	18780	18780	0
165	20231114	165900	92259940	18780	18780	18780	18780	0
166	20231114	165800	92259940	18780	18780	18780	18780	0
167	20231114	165700	92259940	18780	18780	18780	18780	0
168	20231114	165600	92259940	18780	18780	18780	18780	0
169	20231114	165500	92259940	18780	18780	18780	18780	0
170	20231114	165400	92259940	18780	18780	18780	18780	0
171	20231114	165300	92259940	18780	18780	18780	18780	0
172	20231114	165200	92259940	18780	18780	18780	18780	0
173	20231114	165100	92259940	18780	18780	18780	18780	0
174	20231114	165000	92259940	18780	18780	18780	18780	0
175	20231114	164900	92259940	18780	18780	18780	18780	0
176	20231114	164800	92259940	18780	18780	18780	18780	0
177	20231114	164700	92259940	18780	18780	18780	18780	0
178	20231114	164600	92259940	18780	18780	18780	18780	0
179	20231114	164500	92259940	18780	18780	18780	18780	0
180	20231114	164400	92259940	18780	18780	18780	18780	0
181	20231114	164300	92259940	18780	18780	18780	18780	0
182	20231114	164200	92259940	18780	18780	18780	18780	11
183	20231114	164100	92259940	18780	18780	18780	18780	0
184	20231114	164000	92259940	18780	18780	18780	18780	0
185	20231114	163900	92259940	18780	18780	18780	18780	0
186	20231114	163800	92259940	18780	18780	18780	18780	0
187	20231114	163700	92259940	18780	18780	18780	18780	0
188	20231114	163600	92259940	18780	18780	18780	18780	0
189	20231114	163500	92259940	18780	18780	18780	18780	0
190	20231114	163400	92259940	18780	18780	18780	18780	0
191	20231114	163300	92259940	18780	18780	18780	18780	0
192	20231114	163200	92259940	18780	18780	18780	18780	0
193	20231114	163100	92259940	18780	18780	18780	18780	0
194	20231114	163000	92259940	18780	18780	18780	18780	0
195	20231114	162900	92259940	18780	18780	18780	18780	0
196	20231114	162800	92259940	18780	18780	18780	18780	0
197	20231114	162700	92259940	18780	18780	18780	18780	0
198	20231114	162600	92259940	18780	18780	18780	18780	0
199	20231114	162500	92259940	18780	18780	18780	18780	0
200	20231114	162400	92259940	18780	18780	18780	18780	0
201	20231114	162300	92259940	18780	18780	18780	18780	0
202	20231114	162200	92259940	18780	18780	18780	18780	0
203	20231114	162100	92259940	18780	18780	18780	18780	0
204	20231114	162000	92259940	18780	18780	18780	18780	0
205	20231114	161900	92259940	18780	18780	18780	18780	0
206	20231114	161800	92259940	18780	18780	18780	18780	0
207	20231114	161700	92259940	18780	18780	18780	18780	0
208	20231114	161600	92259940	18780	18780	18780	18780	0
209	20231114	161500	92259940	18780	18780	18780	18780	0
210	20231114	161400	92259940	18780	18780	18780	18780	0
211	20231114	161300	92259940	18780	18780	18780	18780	0
212	20231114	161200	92259940	18780	18780	18780	18780	11
213	20231114	161100	92259940	18780	18780	18780	18780	0
214	20231114	161000	92259940	18780	18780	18780	18780	0
215	20231114	160900	92259940	18780	18780	18780	18780	0
216	20231114	160800	92259940	18780	18780	18780	18780	0
217	20231114	160700	92259940	18780	18780	18780	18780	0
218	20231114	160600	92259940	18780	18780	18780	18780	0
219	20231114	160500	92259940	18780	18780	18780	18780	0
220	20231114	160400	92259940	18780	18780	18780	18780	0
221	20231114	160300	92259940	18780	18780	18780	18780	0
222	20231114	160200	92259940	18780	18780	18780	18780	0
223	20231114	160100	92259940	18780	18780	18780	18780	0
224	20231114	160000	92259940	18780	18780	18780	18780	0
225	20231114	155900	92259940	18780	18780	18780	18780	0
226	20231114	155800	92259940	18780	18780	18780	18780	0
227	20231114	155700	92259940	18780	18780	18780	18780	0
228	20231114	155600	92259940	18780	18780	18780	18780	0
229	20231114	155500	92259940	18780	18780	18780	18780	0
230	20231114	155400	92259940	18780	18780	18780	18780	0
231	20231114	155300	92259940	18780	18780	18780	18780	0
232	20231114	155200	92259940	18780	18780	18780	18780	0
233	20231114	155100	92259940	18780	18780	18780	18780	0
234	20231114	155000	92259940	18780	18780	18780	18780	0
235	20231114	154900	92259940	18780	18780	18780	18780	0
236	20231114	154800	92259940	18780	18780	18780	18780	0
237	20231114	154700	92259940	18780	18780	18780	18780	0
238	20231114	154600	92259940	18780	18780	18780	18780	0
239	20231114	154500	92259940	18780	18780	18780	18780	0
240	20231114	154400	92259940	18780	18780	18780	18780	0
241	20231114	154300	92259940	18780	18780	18780	18780	0
242	20231114	154200	92259940	18780	18780	18780	18780	11
243	20231114	154100	92259940	18780	18780	18780	18780	0
244	20231114	154000	92259940	18780	18780	18780	18780	0
245	20231114	153900	92259940	18780	18780	18780	18780	0
246	20231114	153800	92259940	18780	18780	18780	18780	0
247	20231114	153700	92259940	18780	18780	18780	18780	0
248	20231114	153600	92259940	18780	18780	18780	18780	0
249	20231114	153500	92259940	18780	18780	18780	18780	0
250	20231114	153400	92259940	18780	18780	18780	18780	0
251	20231114	153300	92259940	18780	18780	18780	18780	0
252	20231114	153200	92259940	18780	18780	18780	18780	0
253	20231114	153100	92259940	18780	18780	18780	18780	0
254	20231114	153000	92259940	18780	18780	18780	18780	11
255	20231114	152900	92053360	18810	18810	18810	18810	0
256	20231114	152800	92053360	18810	18810	18810	18810	0
257	20231114	152700	92053360	18810	18810	18810	18810	0
258	20231114	152600	92053360	18810	18810	18810	18810	0
259	20231114	152500	92053360	18810	18810	18810	18810	0
260	20231114	152400	92053360	18810	18810	18810	18810	0
261	20231114	152300	92053360	18810	18810	18810	18810	0
262	20231114	152200	92053360	18810	18810	18810	18810	0
263	20231114	152100	92053360	18810	18810	18810	18810	0
264	20231114	152000	92053360	18810	18810	18810	18810	0
265	20231114	151900	92053360	18810	18810	18810	18810	1
266	20231114	151800	92034550	18810	18810	18810	18810	4
267	20231114	151700	91959310	18810	18810	18810	18810	0
268	20231114	151600	91959310	18810	18810	18810	18810	0
269	20231114	151500	91959310	18810	18810	18810	18810	0
270	20231114	151400	91959310	18810	18810	18810	18810	0
271	20231114	151300	91959310	18810	18810	18810	18810	0
272	20231114	151200	91959310	18810	18810	18810	18810	0
273	20231114	151100	91959310	18810	18810	18810	18810	7
274	20231114	151000	91827640	18810	18810	18810	18810	0
275	20231114	150900	91827640	18810	18810	18810	18810	0
276	20231114	150800	91827640	18810	18810	18810	18810	0
277	20231114	150700	91827640	18810	18810	18810	18810	0
278	20231114	150600	91827640	18810	18810	18810	18810	0
279	20231114	150500	91827640	18810	18810	18810	18810	0
280	20231114	150400	91827640	18810	18810	18810	18810	1
281	20231114	150300	91808830	18760	18760	18760	18760	100
282	20231114	150200	89932830	18760	18760	18760	18760	0
283	20231114	150100	89932830	18760	18760	18760	18760	0
284	20231114	150000	89932830	18760	18760	18760	18760	0
285	20231114	145900	89932830	18760	18770	18770	18760	365
286	20231114	145800	83085330	18770	18770	18770	18770	0
287	20231114	145700	83085330	18770	18770	18770	18770	0
288	20231114	145600	83085330	18770	18770	18770	18770	0
289	20231114	145500	83085330	18770	18770	18770	18770	0
290	20231114	145400	83085330	18770	18770	18770	18770	86
291	20231114	145300	81471110	18770	18770	18770	18770	0
292	20231114	145200	81471110	18770	18770	18770	18770	45
293	20231114	145100	80626460	18770	18770	18770	18770	0
294	20231114	145000	80626460	18770	18770	18770	18770	0
295	20231114	144900	80626460	18770	18770	18770	18770	0
296	20231114	144800	80626460	18770	18770	18770	18770	0
297	20231114	144700	80626460	18770	18770	18770	18770	0
298	20231114	144600	80626460	18770	18770	18770	18770	0
299	20231114	144500	80626460	18770	18780	18780	18770	237
300	20231114	144400	76177440	18810	18810	18810	18810	41
301	20231114	144300	75406230	18810	18820	18820	18810	202
302	20231114	144200	71606220	18830	18830	18830	18830	7
303	20231114	144100	71474410	18830	18830	18830	18830	0
304	20231114	144000	71474410	18830	18840	18840	18830	19
305	20231114	143900	71116540	18860	18860	18860	18860	0
306	20231114	143800	71116540	18860	18860	18860	18860	0
307	20231114	143700	71116540	18860	18860	18860	18860	0
308	20231114	143600	71116540	18860	18860	18860	18860	0
309	20231114	143500	71116540	18860	18860	18860	18860	0
310	20231114	143400	71116540	18860	18860	18860	18860	0
311	20231114	143300	71116540	18860	18860	18860	18860	0
312	20231114	143200	71116540	18860	18860	18860	18860	0
313	20231114	143100	71116540	18860	18860	18860	18860	0
314	20231114	143000	71116540	18860	18860	18860	18860	0
315	20231114	142900	71116540	18860	18860	18860	18860	0
316	20231114	142800	71116540	18860	18860	18860	18860	0
317	20231114	142700	71116540	18860	18860	18860	18860	0
318	20231114	142600	71116540	18860	18860	18860	18860	1
319	20231114	142500	71097680	18830	18830	18830	18830	0
320	20231114	142400	71097680	18830	18830	18830	18830	0
321	20231114	142300	71097680	18830	18830	18830	18830	0
322	20231114	142200	71097680	18830	18830	18830	18830	8
323	20231114	142100	70947040	18850	18850	18850	18850	0
324	20231114	142000	70947040	18850	18850	18850	18850	0
325	20231114	141900	70947040	18850	18850	18850	18850	0
326	20231114	141800	70947040	18850	18850	18850	18850	0
327	20231114	141700	70947040	18850	18850	18850	18850	0
328	20231114	141600	70947040	18850	18850	18850	18850	1
329	20231114	141500	70928190	18860	18860	18860	18860	133
330	20231114	141400	68419810	18860	18860	18860	18860	0
331	20231114	141300	68419810	18860	18860	18860	18860	0
332	20231114	141200	68419810	18860	18860	18860	18860	0
333	20231114	141100	68419810	18860	18860	18860	18860	0
334	20231114	141000	68419810	18860	18860	18860	18860	0
335	20231114	140900	68419810	18860	18860	18860	18860	0
336	20231114	140800	68419810	18860	18860	18860	18860	0
337	20231114	140700	68419810	18860	18860	18860	18860	0
338	20231114	140600	68419810	18860	18860	18860	18860	0
339	20231114	140500	68419810	18860	18860	18860	18860	0
340	20231114	140400	68419810	18860	18860	18860	18860	0
341	20231114	140300	68419810	18860	18860	18860	18860	101
342	20231114	140200	66514950	18990	18990	18990	18990	0
343	20231114	140100	66514950	18990	18990	18990	18990	0
344	20231114	140000	66514950	18990	18990	18990	18990	0
345	20231114	135900	66514950	18990	18960	18990	18960	900
346	20231114	135800	49433900	18960	18870	18960	18870	100
347	20231114	135700	47540430	18880	18880	18880	18880	1
348	20231114	135600	47521550	18760	18760	18760	18760	0
349	20231114	135500	47521550	18760	18780	18780	18760	164
350	20231114	135400	44443680	18790	18790	18790	18790	0
351	20231114	135300	44443680	18790	18800	18800	18790	44
352	20231114	135200	43616490	18800	18800	18800	18800	0
353	20231114	135100	43616490	18800	18800	18800	18800	0
354	20231114	135000	43616490	18800	18800	18800	18800	16
355	20231114	134900	43315690	18770	18800	18800	18770	51
356	20231114	134800	42357590	18920	18920	18920	18920	0
357	20231114	134700	42357590	18920	18890	18920	18890	277
358	20231114	134600	37118910	18890	18890	18890	18880	55
359	20231114	134500	36080010	18910	18820	18910	18820	307
360	20231114	134400	30284470	18800	18800	18800	18800	0
361	20231114	134300	30284470	18800	18800	18800	18800	0
362	20231114	134200	30284470	18800	18800	18800	18800	0
363	20231114	134100	30284470	18800	18800	18800	18800	2
364	20231114	134000	30246870	18800	18800	18800	18800	0
365	20231114	133900	30246870	18800	18800	18800	18800	0
366	20231114	133800	30246870	18800	18800	18800	18800	0
367	20231114	133700	30246870	18800	18800	18800	18800	0
368	20231114	133600	30246870	18800	18800	18800	18800	0
369	20231114	133500	30246870	18800	18800	18800	18800	0
370	20231114	133400	30246870	18800	18800	18800	18800	0
371	20231114	133300	30246870	18800	18800	18800	18800	0
372	20231114	133200	30246870	18800	18800	18800	18800	0
373	20231114	133100	30246870	18800	18800	18800	18800	0
374	20231114	133000	30246870	18800	18800	18800	18800	1
375	20231114	132900	30228070	18820	18820	18820	18820	0
376	20231114	132800	30228070	18820	18820	18820	18820	0
377	20231114	132700	30228070	18820	18820	18820	18820	0
378	20231114	132600	30228070	18820	18820	18820	18820	0
379	20231114	132500	30228070	18820	18820	18820	18820	0
380	20231114	132400	30228070	18820	18820	18820	18820	0
381	20231114	132300	30228070	18820	18820	18820	18820	0
382	20231114	132200	30228070	18820	18820	18820	18820	0
383	20231114	132100	30228070	18820	18820	18820	18820	0
384	20231114	132000	30228070	18820	18820	18820	18820	0
385	20231114	131900	30228070	18820	18820	18820	18820	0
386	20231114	131800	30228070	18820	18820	18820	18820	0
387	20231114	131700	30228070	18820	18820	18820	18820	0
388	20231114	131600	30228070	18820	18820	18820	18820	0
389	20231114	131500	30228070	18820	18820	18820	18820	0
390	20231114	131400	30228070	18820	18820	18820	18820	0
391	20231114	131300	30228070	18820	18820	18820	18820	0
392	20231114	131200	30228070	18820	18820	18820	18820	0
393	20231114	131100	30228070	18820	18820	18820	18820	0
394	20231114	131000	30228070	18820	18820	18820	18820	0
395	20231114	130900	30228070	18820	18820	18820	18820	0
396	20231114	130800	30228070	18820	18820	18820	18820	0
397	20231114	130700	30228070	18820	18820	18820	18820	0
398	20231114	130600	30228070	18820	18820	18820	18820	0
399	20231114	130500	30228070	18820	18820	18820	18820	0
400	20231114	130400	30228070	18820	18820	18820	18820	0
401	20231114	130300	30228070	18820	18820	18820	18820	0
402	20231114	130200	30228070	18820	18820	18820	18820	0
403	20231114	130100	30228070	18820	18820	18820	18820	0
404	20231114	130000	30228070	18820	18820	18820	18820	0
405	20231114	125900	30228070	18820	18820	18820	18820	0
406	20231114	125800	30228070	18820	18820	18820	18820	0
407	20231114	125700	30228070	18820	18820	18820	18820	0
408	20231114	125600	30228070	18820	18820	18820	18820	0
409	20231114	125500	30228070	18820	18820	18820	18820	0
410	20231114	125400	30228070	18820	18820	18820	18820	0
411	20231114	125300	30228070	18820	18820	18820	18820	0
412	20231114	125200	30228070	18820	18820	18820	18820	0
413	20231114	125100	30228070	18820	18820	18820	18820	0
414	20231114	125000	30228070	18820	18820	18820	18820	0
415	20231114	124900	30228070	18820	18820	18820	18820	0
416	20231114	124800	30228070	18820	18820	18820	18820	0
417	20231114	124700	30228070	18820	18820	18820	18820	0
418	20231114	124600	30228070	18820	18820	18820	18820	0
419	20231114	124500	30228070	18820	18820	18820	18820	0
420	20231114	124400	30228070	18820	18820	18820	18820	0
421	20231114	124300	30228070	18820	18820	18820	18820	0
422	20231114	124200	30228070	18820	18820	18820	18820	0
423	20231114	124100	30228070	18820	18820	18820	18820	0
424	20231114	124000	30228070	18820	18820	18820	18820	0
425	20231114	123900	30228070	18820	18820	18820	18820	0
426	20231114	123800	30228070	18820	18820	18820	18820	0
427	20231114	123700	30228070	18820	18810	18820	18810	31
428	20231114	123600	29644720	18820	18820	18820	18820	0
429	20231114	123500	29644720	18820	18820	18820	18820	0
430	20231114	123400	29644720	18820	18820	18820	18820	0
431	20231114	123300	29644720	18820	18820	18820	18820	0
432	20231114	123200	29644720	18820	18820	18820	18820	0
433	20231114	123100	29644720	18820	18820	18820	18820	0
434	20231114	123000	29644720	18820	18820	18820	18820	0
435	20231114	122900	29644720	18820	18820	18820	18820	0
436	20231114	122800	29644720	18820	18820	18820	18820	0
437	20231114	122700	29644720	18820	18820	18820	18820	0
438	20231114	122600	29644720	18820	18820	18820	18820	0
439	20231114	122500	29644720	18820	18820	18820	18820	0
440	20231114	122400	29644720	18820	18820	18820	18820	0
441	20231114	122300	29644720	18820	18820	18820	18820	0
442	20231114	122200	29644720	18820	18820	18820	18820	0
443	20231114	122100	29644720	18820	18820	18820	18820	0
444	20231114	122000	29644720	18820	18820	18820	18820	0
445	20231114	121900	29644720	18820	18820	18820	18820	0
446	20231114	121800	29644720	18820	18820	18820	18820	0
447	20231114	121700	29644720	18820	18820	18820	18820	0
448	20231114	121600	29644720	18820	18820	18820	18820	0
449	20231114	121500	29644720	18820	18820	18820	18820	0
450	20231114	121400	29644720	18820	18820	18820	18820	0
451	20231114	121300	29644720	18820	18820	18820	18820	0
452	20231114	121200	29644720	18820	18820	18820	18820	0
453	20231114	121100	29644720	18820	18820	18820	18820	0
454	20231114	121000	29644720	18820	18820	18820	18820	0
455	20231114	120900	29644720	18820	18820	18820	18820	0
456	20231114	120800	29644720	18820	18820	18820	18820	0
457	20231114	120700	29644720	18820	18820	18820	18820	0
458	20231114	120600	29644720	18820	18820	18820	18820	0
459	20231114	120500	29644720	18820	18820	18820	18820	0
460	20231114	120400	29644720	18820	18820	18820	18820	0
461	20231114	120300	29644720	18820	18820	18820	18820	0
462	20231114	120200	29644720	18820	18820	18820	18820	0
463	20231114	120100	29644720	18820	18820	18820	18820	0
464	20231114	120000	29644720	18820	18820	18820	18820	0
465	20231114	115900	29644720	18820	18820	18820	18820	0
466	20231114	115800	29644720	18820	18820	18820	18820	0
467	20231114	115700	29644720	18820	18820	18820	18820	0
468	20231114	115600	29644720	18820	18820	18820	18820	0
469	20231114	115500	29644720	18820	18820	18820	18820	30
470	20231114	115400	29080120	18790	18790	18790	18790	0
471	20231114	115300	29080120	18790	18790	18790	18790	0
472	20231114	115200	29080120	18790	18790	18790	18790	0
473	20231114	115100	29080120	18790	18790	18790	18790	0
474	20231114	115000	29080120	18790	18790	18790	18790	0
475	20231114	114900	29080120	18790	18790	18790	18790	0
476	20231114	114800	29080120	18790	18790	18790	18790	0
477	20231114	114700	29080120	18790	18790	18790	18790	0
478	20231114	114600	29080120	18790	18790	18790	18790	0
479	20231114	114500	29080120	18790	18790	18790	18790	0
480	20231114	114400	29080120	18790	18790	18790	18790	0
481	20231114	114300	29080120	18790	18790	18790	18790	6
482	20231114	114200	28967380	18790	18790	18790	18790	0
483	20231114	114100	28967380	18790	18790	18790	18790	0
484	20231114	114000	28967380	18790	18790	18790	18790	0
485	20231114	113900	28967380	18790	18790	18790	18790	0
486	20231114	113800	28967380	18790	18790	18790	18790	0
487	20231114	113700	28967380	18790	18790	18790	18790	0
488	20231114	113600	28967380	18790	18790	18790	18790	0
489	20231114	113500	28967380	18790	18790	18790	18790	1
490	20231114	113400	28948590	18730	18730	18730	18730	0
491	20231114	113300	28948590	18730	18730	18730	18730	0
492	20231114	113200	28948590	18730	18730	18730	18730	0
493	20231114	113100	28948590	18730	18770	18770	18730	208
494	20231114	113000	25049560	18790	18790	18790	18790	0
495	20231114	112900	25049560	18790	18790	18790	18790	0
496	20231114	112800	25049560	18790	18790	18790	18790	0
497	20231114	112700	25049560	18790	18790	18790	18790	0
498	20231114	112600	25049560	18790	18790	18790	18790	0
499	20231114	112500	25049560	18790	18790	18790	18790	0
500	20231114	112400	25049560	18790	18790	18790	18790	0
501	20231114	112300	25049560	18790	18790	18790	18790	0
502	20231114	112200	25049560	18790	18790	18790	18790	3
503	20231114	112100	24993190	18730	18730	18730	18730	0
504	20231114	112000	24993190	18730	18730	18730	18730	0
505	20231114	111900	24993190	18730	18730	18730	18730	0
506	20231114	111800	24993190	18730	18730	18730	18730	0
507	20231114	111700	24993190	18730	18730	18730	18730	0
508	20231114	111600	24993190	18730	18730	18730	18730	0
509	20231114	111500	24993190	18730	18730	18730	18730	1
510	20231114	111400	24974460	18730	18730	18730	18730	0
511	20231114	111300	24974460	18730	18730	18730	18730	0
512	20231114	111200	24974460	18730	18750	18750	18730	582
513	20231114	111100	14067230	18820	18820	18820	18820	0
514	20231114	111000	14067230	18820	18820	18820	18820	0
515	20231114	110900	14067230	18820	18810	18820	18810	21
516	20231114	110800	13672160	18740	18740	18740	18740	0
517	20231114	110700	13672160	18740	18740	18740	18740	0
518	20231114	110600	13672160	18740	18740	18740	18740	0
519	20231114	110500	13672160	18740	18770	18770	18740	419
520	20231114	110400	5817900	18770	18770	18770	18770	0
521	20231114	110300	5817900	18770	18770	18770	18770	0
522	20231114	110200	5817900	18770	18770	18770	18770	0
523	20231114	110100	5817900	18770	18770	18770	18770	0
524	20231114	110000	5817900	18770	18770	18770	18770	0
525	20231114	105900	5817900	18770	18770	18770	18770	0
526	20231114	105800	5817900	18770	18770	18770	18770	0
527	20231114	105700	5817900	18770	18770	18770	18770	0
528	20231114	105600	5817900	18770	18770	18770	18770	0
529	20231114	105500	5817900	18770	18780	18780	18770	23
530	20231114	105400	5386090	18770	18770	18770	18770	0
531	20231114	105300	5386090	18770	18770	18770	18770	0
532	20231114	105200	5386090	18770	18770	18770	18770	0
533	20231114	105100	5386090	18770	18770	18770	18770	0
534	20231114	105000	5386090	18770	18770	18770	18770	0
535	20231114	104900	5386090	18770	18770	18770	18770	0
536	20231114	104800	5386090	18770	18770	18770	18770	1
537	20231114	104700	5367320	18770	18810	18810	18770	26
538	20231114	104600	4878940	18820	18820	18820	18820	0
539	20231114	104500	4878940	18820	18820	18820	18820	0
540	20231114	104400	4878940	18820	18820	18820	18820	0
541	20231114	104300	4878940	18820	18820	18820	18820	37
542	20231114	104200	4182600	18830	18830	18830	18830	0
543	20231114	104100	4182600	18830	18830	18830	18830	0
544	20231114	104000	4182600	18830	18830	18830	18830	0
545	20231114	103900	4182600	18830	18830	18830	18830	0
546	20231114	103800	4182600	18830	18830	18830	18830	0
547	20231114	103700	4182600	18830	18830	18830	18830	0
548	20231114	103600	4182600	18830	18830	18830	18830	0
549	20231114	103500	4182600	18830	18830	18830	18830	0
550	20231114	103400	4182600	18830	18830	18830	18830	0
551	20231114	103300	4182600	18830	18830	18830	18830	0
552	20231114	103200	4182600	18830	18830	18830	18830	0
553	20231114	103100	4182600	18830	18830	18830	18830	0
554	20231114	103000	4182600	18830	18830	18830	18830	0
555	20231114	102900	4182600	18830	18830	18830	18830	0
556	20231114	102800	4182600	18830	18830	18830	18830	0
557	20231114	102700	4182600	18830	18830	18830	18830	0
558	20231114	102600	4182600	18830	18830	18830	18830	0
559	20231114	102500	4182600	18830	18830	18830	18830	0
560	20231114	102400	4182600	18830	18830	18830	18830	0
561	20231114	102300	4182600	18830	18830	18830	18830	0
562	20231114	102200	4182600	18830	18830	18830	18830	0
563	20231114	102100	4182600	18830	18830	18830	18830	0
564	20231114	102000	4182600	18830	18830	18830	18830	0
565	20231114	101900	4182600	18830	18830	18830	18830	0
566	20231114	101800	4182600	18830	18830	18830	18830	0
567	20231114	101700	4182600	18830	18830	18830	18830	0
568	20231114	101600	4182600	18830	18830	18830	18830	0
569	20231114	101500	4182600	18830	18830	18830	18830	2
570	20231114	101400	4144940	18830	18830	18830	18830	0
571	20231114	101300	4144940	18830	18830	18830	18830	0
572	20231114	101200	4144940	18830	18830	18830	18830	0
573	20231114	101100	4144940	18830	18830	18830	18830	0
574	20231114	101000	4144940	18830	18830	18830	18830	0
575	20231114	100900	4144940	18830	18830	18830	18830	0
576	20231114	100800	4144940	18830	18830	18830	18830	0
577	20231114	100700	4144940	18830	18830	18830	18830	20
578	20231114	100600	3768340	18830	18830	18830	18830	0
579	20231114	100500	3768340	18830	18830	18830	18830	0
580	20231114	100400	3768340	18830	18830	18830	18830	43
581	20231114	100300	2958650	18830	18830	18830	18830	0
582	20231114	100200	2958650	18830	18830	18830	18830	10
583	20231114	100100	2770350	18840	18840	18840	18840	0
584	20231114	100000	2770350	18840	18840	18840	18840	0
585	20231114	095900	2770350	18840	18840	18840	18840	0
586	20231114	095800	2770350	18840	18840	18840	18840	0
587	20231114	095700	2770350	18840	18840	18840	18840	0
588	20231114	095600	2770350	18840	18840	18840	18840	1
589	20231114	095500	2751510	18840	18840	18840	18840	0
590	20231114	095400	2751510	18840	18840	18840	18840	0
591	20231114	095300	2751510	18840	18840	18840	18840	0
592	20231114	095200	2751510	18840	18840	18840	18840	0
593	20231114	095100	2751510	18840	18840	18840	18840	0
594	20231114	095000	2751510	18840	18840	18840	18840	0
595	20231114	094900	2751510	18840	18840	18840	18840	3
596	20231114	094800	2694990	18840	18840	18840	18840	13
597	20231114	094700	2450070	18850	18850	18850	18850	9
598	20231114	094600	2280420	18850	18850	18850	18850	0
599	20231114	094500	2280420	18850	18850	18850	18850	0
600	20231114	094400	2280420	18850	18850	18850	18850	0
601	20231114	094300	2280420	18850	18850	18850	18850	1
602	20231114	094200	2261570	18840	18840	18840	18840	0
603	20231114	094100	2261570	18840	18840	18840	18840	0
604	20231114	094000	2261570	18840	18840	18840	18840	81
605	20231114	093900	735530	18840	18840	18840	18840	0
606	20231114	093800	735530	18840	18840	18840	18840	1
607	20231114	093700	716690	18860	18860	18860	18860	0
608	20231114	093600	716690	18860	18860	18860	18860	0
609	20231114	093500	716690	18860	18860	18860	18860	0
610	20231114	093400	716690	18860	18860	18860	18860	0
611	20231114	093300	716690	18860	18860	18860	18860	3
612	20231114	093200	660110	18860	18860	18860	18860	1
613	20231114	093100	641250	18880	18880	18880	18880	0
614	20231114	093000	641250	18880	18880	18880	18880	0
615	20231114	092900	641250	18880	18880	18880	18880	0
616	20231114	092800	641250	18880	18880	18880	18880	0
617	20231114	092700	641250	18880	18880	18880	18880	0
618	20231114	092600	641250	18880	18880	18880	18880	0
619	20231114	092500	641250	18880	18880	18880	18880	0
620	20231114	092400	641250	18880	18880	18880	18880	0
621	20231114	092300	641250	18880	18880	18880	18880	0
622	20231114	092200	641250	18880	18880	18880	18880	0
623	20231114	092100	641250	18880	18880	18880	18880	0
624	20231114	092000	641250	18880	18880	18880	18880	0
625	20231114	091900	641250	18880	18880	18880	18880	0
626	20231114	091800	641250	18880	18880	18880	18880	0
627	20231114	091700	641250	18880	18880	18880	18880	0
628	20231114	091600	641250	18880	18880	18880	18880	0
629	20231114	091500	641250	18880	18880	18880	18880	0
630	20231114	091400	641250	18880	18880	18880	18880	0
631	20231114	091300	641250	18880	18880	18880	18880	0
632	20231114	091200	641250	18880	18880	18880	18880	0
633	20231114	091100	641250	18880	18880	18880	18880	0
634	20231114	091000	641250	18880	18880	18880	18880	1
635	20231114	090900	622370	18880	18880	18880	18880	0
636	20231114	090800	622370	18880	18880	18880	18880	0
637	20231114	090700	622370	18880	18880	18880	18880	0
638	20231114	090600	622370	18880	18880	18880	18880	0
639	20231114	090500	622370	18880	18880	18880	18880	0
640	20231114	090400	622370	18880	18880	18880	18880	0
641	20231114	090300	622370	18880	18880	18880	18880	20
642	20231114	090200	244770	18890	18890	18890	18890	0
643	20231114	090100	244770	18890	18790	18890	18790	13
644	20231114	090000	0	18780	18780	18780	18780	0