KissMeData/065710/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	193800	65640990	19000	19000	19000	19000	1
3	20231116	193700	65640990	19000	19000	19000	19000	0
4	20231116	193600	65640990	19000	19000	19000	19000	0
5	20231116	193500	65640990	19000	19000	19000	19000	0
6	20231116	193400	65640990	19000	19000	19000	19000	0
7	20231116	193300	65640990	19000	19000	19000	19000	0
8	20231116	193200	65640990	19000	19000	19000	19000	0
9	20231116	193100	65640990	19000	19000	19000	19000	0
10	20231116	193000	65640990	19000	19000	19000	19000	0
11	20231116	192900	65640990	19000	19000	19000	19000	0
12	20231116	192800	65640990	19000	19000	19000	19000	0
13	20231116	192700	65640990	19000	19000	19000	19000	0
14	20231116	192600	65640990	19000	19000	19000	19000	0
15	20231116	192500	65640990	19000	19000	19000	19000	0
16	20231116	192400	65640990	19000	19000	19000	19000	0
17	20231116	192300	65640990	19000	19000	19000	19000	0
18	20231116	192200	65640990	19000	19000	19000	19000	0
19	20231116	192100	65640990	19000	19000	19000	19000	0
20	20231116	192000	65640990	19000	19000	19000	19000	0
21	20231116	191900	65640990	19000	19000	19000	19000	0
22	20231116	191800	65640990	19000	19000	19000	19000	0
23	20231116	191700	65640990	19000	19000	19000	19000	0
24	20231116	191600	65640990	19000	19000	19000	19000	0
25	20231116	191500	65640990	19000	19000	19000	19000	0
26	20231116	191400	65640990	19000	19000	19000	19000	0
27	20231116	191300	65640990	19000	19000	19000	19000	0
28	20231116	191200	65640990	19000	19000	19000	19000	0
29	20231116	191100	65640990	19000	19000	19000	19000	0
30	20231116	191000	65640990	19000	19000	19000	19000	0
31	20231116	190900	65640990	19000	19000	19000	19000	0
32	20231116	190800	65640990	19000	19000	19000	19000	1
33	20231116	190700	65640990	19000	19000	19000	19000	0
34	20231116	190600	65640990	19000	19000	19000	19000	0
35	20231116	190500	65640990	19000	19000	19000	19000	0
36	20231116	190400	65640990	19000	19000	19000	19000	0
37	20231116	190300	65640990	19000	19000	19000	19000	0
38	20231116	190200	65640990	19000	19000	19000	19000	0
39	20231116	190100	65640990	19000	19000	19000	19000	0
40	20231116	190000	65640990	19000	19000	19000	19000	0
41	20231116	185900	65640990	19000	19000	19000	19000	0
42	20231116	185800	65640990	19000	19000	19000	19000	0
43	20231116	185700	65640990	19000	19000	19000	19000	0
44	20231116	185600	65640990	19000	19000	19000	19000	0
45	20231116	185500	65640990	19000	19000	19000	19000	0
46	20231116	185400	65640990	19000	19000	19000	19000	0
47	20231116	185300	65640990	19000	19000	19000	19000	0
48	20231116	185200	65640990	19000	19000	19000	19000	0
49	20231116	185100	65640990	19000	19000	19000	19000	0
50	20231116	185000	65640990	19000	19000	19000	19000	0
51	20231116	184900	65640990	19000	19000	19000	19000	0
52	20231116	184800	65640990	19000	19000	19000	19000	0
53	20231116	184700	65640990	19000	19000	19000	19000	0
54	20231116	184600	65640990	19000	19000	19000	19000	0
55	20231116	184500	65640990	19000	19000	19000	19000	0
56	20231116	184400	65640990	19000	19000	19000	19000	0
57	20231116	184300	65640990	19000	19000	19000	19000	0
58	20231116	184200	65640990	19000	19000	19000	19000	0
59	20231116	184100	65640990	19000	19000	19000	19000	0
60	20231116	184000	65640990	19000	19000	19000	19000	0
61	20231116	183900	65640990	19000	19000	19000	19000	0
62	20231116	183800	65640990	19000	19000	19000	19000	1
63	20231116	183700	65640990	19000	19000	19000	19000	0
64	20231116	183600	65640990	19000	19000	19000	19000	0
65	20231116	183500	65640990	19000	19000	19000	19000	0
66	20231116	183400	65640990	19000	19000	19000	19000	0
67	20231116	183300	65640990	19000	19000	19000	19000	0
68	20231116	183200	65640990	19000	19000	19000	19000	0
69	20231116	183100	65640990	19000	19000	19000	19000	0
70	20231116	183000	65640990	19000	19000	19000	19000	0
71	20231116	182900	65640990	19000	19000	19000	19000	0
72	20231116	182800	65640990	19000	19000	19000	19000	0
73	20231116	182700	65640990	19000	19000	19000	19000	0
74	20231116	182600	65640990	19000	19000	19000	19000	0
75	20231116	182500	65640990	19000	19000	19000	19000	0
76	20231116	182400	65640990	19000	19000	19000	19000	0
77	20231116	182300	65640990	19000	19000	19000	19000	0
78	20231116	182200	65640990	19000	19000	19000	19000	0
79	20231116	182100	65640990	19000	19000	19000	19000	0
80	20231116	182000	65640990	19000	19000	19000	19000	0
81	20231116	181900	65640990	19000	19000	19000	19000	0
82	20231116	181800	65640990	19000	19000	19000	19000	0
83	20231116	181700	65640990	19000	19000	19000	19000	0
84	20231116	181600	65640990	19000	19000	19000	19000	0
85	20231116	181500	65640990	19000	19000	19000	19000	0
86	20231116	181400	65640990	19000	19000	19000	19000	0
87	20231116	181300	65640990	19000	19000	19000	19000	0
88	20231116	181200	65640990	19000	19000	19000	19000	0
89	20231116	181100	65640990	19000	19000	19000	19000	0
90	20231116	181000	65640990	19000	19000	19000	19000	0
91	20231116	180900	65640990	19000	19000	19000	19000	0
92	20231116	180800	65640990	19000	19000	19000	19000	1
93	20231116	180700	65640990	19000	19000	19000	19000	0
94	20231116	180600	65640990	19000	19000	19000	19000	0
95	20231116	180500	65640990	19000	19000	19000	19000	0
96	20231116	180400	65640990	19000	19000	19000	19000	0
97	20231116	180300	65640990	19000	19000	19000	19000	0
98	20231116	180200	65640990	19000	19000	19000	19000	0
99	20231116	180100	65640990	19000	19000	19000	19000	0
100	20231116	180000	65640990	19000	19000	19000	19000	0
101	20231116	175900	65640990	19000	19000	19000	19000	0
102	20231116	175800	65640990	19000	19000	19000	19000	0
103	20231116	175700	65640990	19000	19000	19000	19000	0
104	20231116	175600	65640990	19000	19000	19000	19000	0
105	20231116	175500	65640990	19000	19000	19000	19000	0
106	20231116	175400	65640990	19000	19000	19000	19000	0
107	20231116	175300	65640990	19000	19000	19000	19000	0
108	20231116	175200	65640990	19000	19000	19000	19000	0
109	20231116	175100	65640990	19000	19000	19000	19000	0
110	20231116	175000	65640990	19000	19000	19000	19000	0
111	20231116	174900	65640990	19000	19000	19000	19000	0
112	20231116	174800	65640990	19000	19000	19000	19000	0
113	20231116	174700	65640990	19000	19000	19000	19000	0
114	20231116	174600	65640990	19000	19000	19000	19000	0
115	20231116	174500	65640990	19000	19000	19000	19000	0
116	20231116	174400	65640990	19000	19000	19000	19000	0
117	20231116	174300	65640990	19000	19000	19000	19000	0
118	20231116	174200	65640990	19000	19000	19000	19000	0
119	20231116	174100	65640990	19000	19000	19000	19000	0
120	20231116	174000	65640990	19000	19000	19000	19000	0
121	20231116	173900	65640990	19000	19000	19000	19000	0
122	20231116	173800	65640990	19000	19000	19000	19000	1
123	20231116	173700	65640990	19000	19000	19000	19000	0
124	20231116	173600	65640990	19000	19000	19000	19000	0
125	20231116	173500	65640990	19000	19000	19000	19000	0
126	20231116	173400	65640990	19000	19000	19000	19000	0
127	20231116	173300	65640990	19000	19000	19000	19000	0
128	20231116	173200	65640990	19000	19000	19000	19000	0
129	20231116	173100	65640990	19000	19000	19000	19000	0
130	20231116	173000	65640990	19000	19000	19000	19000	0
131	20231116	172900	65640990	19000	19000	19000	19000	0
132	20231116	172800	65640990	19000	19000	19000	19000	0
133	20231116	172700	65640990	19000	19000	19000	19000	0
134	20231116	172600	65640990	19000	19000	19000	19000	0
135	20231116	172500	65640990	19000	19000	19000	19000	0
136	20231116	172400	65640990	19000	19000	19000	19000	0
137	20231116	172300	65640990	19000	19000	19000	19000	0
138	20231116	172200	65640990	19000	19000	19000	19000	0
139	20231116	172100	65640990	19000	19000	19000	19000	0
140	20231116	172000	65640990	19000	19000	19000	19000	0
141	20231116	171900	65640990	19000	19000	19000	19000	0
142	20231116	171800	65640990	19000	19000	19000	19000	0
143	20231116	171700	65640990	19000	19000	19000	19000	0
144	20231116	171600	65640990	19000	19000	19000	19000	0
145	20231116	171500	65640990	19000	19000	19000	19000	0
146	20231116	171400	65640990	19000	19000	19000	19000	0
147	20231116	171300	65640990	19000	19000	19000	19000	0
148	20231116	171200	65640990	19000	19000	19000	19000	0
149	20231116	171100	65640990	19000	19000	19000	19000	0
150	20231116	171000	65640990	19000	19000	19000	19000	0
151	20231116	170900	65640990	19000	19000	19000	19000	0
152	20231116	170800	65640990	19000	19000	19000	19000	1
153	20231116	170700	65640990	19000	19000	19000	19000	0
154	20231116	170600	65640990	19000	19000	19000	19000	0
155	20231116	170500	65640990	19000	19000	19000	19000	0
156	20231116	170400	65640990	19000	19000	19000	19000	0
157	20231116	170300	65640990	19000	19000	19000	19000	0
158	20231116	170200	65640990	19000	19000	19000	19000	0
159	20231116	170100	65640990	19000	19000	19000	19000	0
160	20231116	170000	65640990	19000	19000	19000	19000	0
161	20231116	165900	65640990	19000	19000	19000	19000	0
162	20231116	165800	65640990	19000	19000	19000	19000	0
163	20231116	165700	65640990	19000	19000	19000	19000	0
164	20231116	165600	65640990	19000	19000	19000	19000	0
165	20231116	165500	65640990	19000	19000	19000	19000	0
166	20231116	165400	65640990	19000	19000	19000	19000	0
167	20231116	165300	65640990	19000	19000	19000	19000	0
168	20231116	165200	65640990	19000	19000	19000	19000	0
169	20231116	165100	65640990	19000	19000	19000	19000	0
170	20231116	165000	65640990	19000	19000	19000	19000	0
171	20231116	164900	65640990	19000	19000	19000	19000	0
172	20231116	164800	65640990	19000	19000	19000	19000	0
173	20231116	164700	65640990	19000	19000	19000	19000	0
174	20231116	164600	65640990	19000	19000	19000	19000	0
175	20231116	164500	65640990	19000	19000	19000	19000	0
176	20231116	164400	65640990	19000	19000	19000	19000	0
177	20231116	164300	65640990	19000	19000	19000	19000	0
178	20231116	164200	65640990	19000	19000	19000	19000	0
179	20231116	164100	65640990	19000	19000	19000	19000	0
180	20231116	164000	65640990	19000	19000	19000	19000	0
181	20231116	163900	65640990	19000	19000	19000	19000	0
182	20231116	163800	65640990	19000	19000	19000	19000	1
183	20231116	163700	65640990	19000	19000	19000	19000	0
184	20231116	163600	65640990	19000	19000	19000	19000	0
185	20231116	163500	65640990	19000	19000	19000	19000	0
186	20231116	163400	65640990	19000	19000	19000	19000	0
187	20231116	163300	65640990	19000	19000	19000	19000	0
188	20231116	163200	65640990	19000	19000	19000	19000	0
189	20231116	163100	65640990	19000	19000	19000	19000	0
190	20231116	163000	65640990	19000	19000	19000	19000	1
191	20231116	162900	65621990	19000	19000	19000	19000	0
192	20231116	162800	65621990	19000	19000	19000	19000	0
193	20231116	162700	65621990	19000	19000	19000	19000	0
194	20231116	162600	65621990	19000	19000	19000	19000	0
195	20231116	162500	65621990	19000	19000	19000	19000	0
196	20231116	162400	65621990	19000	19000	19000	19000	0
197	20231116	162300	65621990	19000	19000	19000	19000	0
198	20231116	162200	65621990	19000	19000	19000	19000	0
199	20231116	162100	65621990	19000	19000	19000	19000	0
200	20231116	162000	65621990	19000	19000	19000	19000	0
201	20231116	161900	65621990	19000	19000	19000	19000	0
202	20231116	161800	65621990	19000	19000	19000	19000	0
203	20231116	161700	65621990	19000	19000	19000	19000	0
204	20231116	161600	65621990	19000	19000	19000	19000	0
205	20231116	161500	65621990	19000	19000	19000	19000	0
206	20231116	161400	65621990	19000	19000	19000	19000	0
207	20231116	161300	65621990	19000	19000	19000	19000	0
208	20231116	161200	65621990	19000	19000	19000	19000	0
209	20231116	161100	65621990	19000	19000	19000	19000	0
210	20231116	161000	65621990	19000	19000	19000	19000	0
211	20231116	160900	65621990	19000	19000	19000	19000	0
212	20231116	160800	65621990	19000	19000	19000	19000	2
213	20231116	160700	65583990	19000	19000	19000	19000	0
214	20231116	160600	65583990	19000	19000	19000	19000	0
215	20231116	160500	65583990	19000	19000	19000	19000	0
216	20231116	160400	65583990	19000	19000	19000	19000	0
217	20231116	160300	65583990	19000	19000	19000	19000	0
218	20231116	160200	65583990	19000	19000	19000	19000	0
219	20231116	160100	65583990	19000	19000	19000	19000	0
220	20231116	160000	65583990	19000	19000	19000	19000	30
221	20231116	155900	65013990	19000	19000	19000	19000	0
222	20231116	155800	65013990	19000	19000	19000	19000	0
223	20231116	155700	65013990	19000	19000	19000	19000	11
224	20231116	155600	64804990	19010	19010	19010	19010	0
225	20231116	155500	64804990	19010	19010	19010	19010	0
226	20231116	155400	64804990	19010	19010	19010	19010	0
227	20231116	155300	64804990	19010	19010	19010	19010	0
228	20231116	155200	64804990	19010	19010	19010	19010	0
229	20231116	155100	64804990	19010	19010	19010	19010	0
230	20231116	155000	64804990	19010	19010	19010	19010	0
231	20231116	154900	64804990	19010	19010	19010	19010	0
232	20231116	154800	64804990	19010	19010	19010	19010	1
233	20231116	154700	64785980	19000	19000	19000	19000	0
234	20231116	154600	64785980	19000	19000	19000	19000	0
235	20231116	154500	64785980	19000	19000	19000	19000	0
236	20231116	154400	64785980	19000	19000	19000	19000	0
237	20231116	154300	64785980	19000	19000	19000	19000	0
238	20231116	154200	64785980	19000	19000	19000	19000	0
239	20231116	154100	64785980	19000	19000	19000	19000	0
240	20231116	154000	64785980	19000	19000	19000	19000	0
241	20231116	153900	64785980	19000	19000	19000	19000	0
242	20231116	153800	64785980	19000	19000	19000	19000	0
243	20231116	153700	64785980	19000	19000	19000	19000	0
244	20231116	153600	64785980	19000	19000	19000	19000	0
245	20231116	153500	64785980	19000	19000	19000	19000	0
246	20231116	153400	64785980	19000	19000	19000	19000	0
247	20231116	153300	64785980	19000	19000	19000	19000	0
248	20231116	153200	64785980	19000	19000	19000	19000	4
249	20231116	153100	64709980	19000	19000	19000	19000	0
250	20231116	153000	64709980	19000	19000	19000	19000	0
251	20231116	152900	64709980	19000	19000	19000	19000	0
252	20231116	152800	64709980	19000	19000	19000	19000	7
253	20231116	152700	64576980	19010	19010	19010	19010	0
254	20231116	152600	64576980	19010	19010	19010	19010	0
255	20231116	152500	64576980	19010	19010	19010	19010	26
256	20231116	152400	64082720	19000	19000	19000	19000	0
257	20231116	152300	64082720	19000	19000	19000	19000	13
258	20231116	152200	63835720	19010	19010	19010	19010	0
259	20231116	152100	63835720	19010	19010	19010	19010	0
260	20231116	152000	63835720	19010	19010	19010	19010	0
261	20231116	151900	63835720	19010	19010	19010	19010	0
262	20231116	151800	63835720	19010	19010	19010	19010	6
263	20231116	151700	63721660	19010	19010	19010	19010	0
264	20231116	151600	63721660	19010	19010	19010	19010	0
265	20231116	151500	63721660	19010	19010	19010	19010	0
266	20231116	151400	63721660	19010	19010	19010	19010	0
267	20231116	151300	63721660	19010	19010	19010	19010	0
268	20231116	151200	63721660	19010	19010	19010	19010	0
269	20231116	151100	63721660	19010	19010	19010	19010	0
270	20231116	151000	63721660	19010	19010	19010	19010	0
271	20231116	150900	63721660	19010	19010	19010	19010	0
272	20231116	150800	63721660	19010	19010	19010	19010	3
273	20231116	150700	63664630	19030	19030	19030	19030	0
274	20231116	150600	63664630	19030	19030	19030	19030	0
275	20231116	150500	63664630	19030	19030	19030	19030	0
276	20231116	150400	63664630	19030	19030	19030	19030	1
277	20231116	150300	63645600	19040	19040	19040	19040	0
278	20231116	150200	63645600	19040	19040	19040	19040	0
279	20231116	150100	63645600	19040	19010	19040	19010	21
280	20231116	150000	63246360	19010	19010	19040	19010	33
281	20231116	145900	62619000	18950	18990	18990	18950	118
282	20231116	145800	60380410	19000	19000	19000	19000	0
283	20231116	145700	60380410	19000	19000	19000	19000	0
284	20231116	145600	60380410	19000	19000	19000	19000	5
285	20231116	145500	60285410	19000	19000	19000	19000	388
286	20231116	145400	52913410	19010	19010	19010	19010	0
287	20231116	145300	52913410	19010	19010	19010	19010	0
288	20231116	145200	52913410	19010	19010	19010	19010	0
289	20231116	145100	52913410	19010	19010	19010	19010	0
290	20231116	145000	52913410	19010	19010	19010	19010	0
291	20231116	144900	52913410	19010	19010	19010	19010	0
292	20231116	144800	52913410	19010	19010	19010	19010	0
293	20231116	144700	52913410	19010	19010	19010	19010	3
294	20231116	144600	52856380	18990	18990	18990	18990	0
295	20231116	144500	52856380	18990	19000	19000	18990	74
296	20231116	144400	51450580	19000	19000	19000	19000	27
297	20231116	144300	50937580	19000	19000	19000	19000	376
298	20231116	144200	43793580	19000	19000	19000	19000	0
299	20231116	144100	43793580	19000	19000	19000	19000	0
300	20231116	144000	43793580	19000	19000	19000	19000	0
301	20231116	143900	43793580	19000	19000	19000	19000	0
302	20231116	143800	43793580	19000	19000	19000	19000	0
303	20231116	143700	43793580	19000	19000	19000	19000	0
304	20231116	143600	43793580	19000	19000	19000	19000	0
305	20231116	143500	43793580	19000	19000	19000	19000	2
306	20231116	143400	43755580	19000	19000	19000	19000	1
307	20231116	143300	43736580	19000	19000	19000	19000	0
308	20231116	143200	43736580	19000	19000	19000	19000	0
309	20231116	143100	43736580	19000	19000	19000	19000	28
310	20231116	143000	43204580	19000	19000	19000	19000	263
311	20231116	142900	38207580	19000	19000	19000	19000	0
312	20231116	142800	38207580	19000	19000	19000	19000	1
313	20231116	142700	38188580	19000	19000	19000	19000	0
314	20231116	142600	38188580	19000	19000	19000	19000	1
315	20231116	142500	38169580	19000	19000	19000	19000	0
316	20231116	142400	38169580	19000	18990	19000	18990	270
317	20231116	142300	33042070	18980	18980	18980	18980	0
318	20231116	142200	33042070	18980	18980	18980	18980	0
319	20231116	142100	33042070	18980	18980	18980	18980	0
320	20231116	142000	33042070	18980	18980	18980	18980	0
321	20231116	141900	33042070	18980	18980	18980	18980	0
322	20231116	141800	33042070	18980	18990	18990	18980	21
323	20231116	141700	32643480	18980	18980	18980	18980	0
324	20231116	141600	32643480	18980	18980	18980	18980	0
325	20231116	141500	32643480	18980	18980	18980	18980	0
326	20231116	141400	32643480	18980	18980	18980	18980	0
327	20231116	141300	32643480	18980	18980	18980	18980	0
328	20231116	141200	32643480	18980	18980	18980	18980	0
329	20231116	141100	32643480	18980	18980	18980	18980	1
330	20231116	141000	32624500	18980	18980	18980	18980	0
331	20231116	140900	32624500	18980	18980	18980	18980	0
332	20231116	140800	32624500	18980	18980	18980	18980	0
333	20231116	140700	32624500	18980	18980	18980	18980	0
334	20231116	140600	32624500	18980	18980	18980	18980	0
335	20231116	140500	32624500	18980	18980	18980	18980	0
336	20231116	140400	32624500	18980	18980	18980	18980	0
337	20231116	140300	32624500	18980	18980	18980	18980	0
338	20231116	140200	32624500	18980	18980	18980	18980	0
339	20231116	140100	32624500	18980	18980	18980	18980	0
340	20231116	140000	32624500	18980	18980	18980	18980	0
341	20231116	135900	32624500	18980	18980	18980	18980	0
342	20231116	135800	32624500	18980	18980	18980	18980	0
343	20231116	135700	32624500	18980	18980	18980	18980	0
344	20231116	135600	32624500	18980	18980	18980	18980	156
345	20231116	135500	29663620	18980	18980	18980	18980	0
346	20231116	135400	29663620	18980	18980	18980	18980	0
347	20231116	135300	29663620	18980	18980	18980	18980	1
348	20231116	135200	29644640	18980	18980	18980	18980	1
349	20231116	135100	29625660	18980	18980	18980	18980	441
350	20231116	135000	21255480	18980	18980	18980	18980	0
351	20231116	134900	21255480	18980	18980	18980	18980	0
352	20231116	134800	21255480	18980	18980	18980	18980	0
353	20231116	134700	21255480	18980	18980	18980	18980	1
354	20231116	134600	21236500	18980	18980	18980	18980	0
355	20231116	134500	21236500	18980	18980	18980	18980	0
356	20231116	134400	21236500	18980	18980	18980	18980	0
357	20231116	134300	21236500	18980	18980	18980	18980	1
358	20231116	134200	21217520	18980	18980	18980	18980	0
359	20231116	134100	21217520	18980	18980	18980	18980	0
360	20231116	134000	21217520	18980	18980	18980	18980	1
361	20231116	133900	21198540	18990	18990	18990	18990	0
362	20231116	133800	21198540	18990	18990	18990	18990	0
363	20231116	133700	21198540	18990	18990	18990	18990	0
364	20231116	133600	21198540	18990	18990	18990	18990	0
365	20231116	133500	21198540	18990	18990	18990	18990	0
366	20231116	133400	21198540	18990	18990	18990	18990	2
367	20231116	133300	21160560	18990	18990	18990	18990	0
368	20231116	133200	21160560	18990	18990	18990	18990	1
369	20231116	133100	21141570	18950	18950	18950	18950	20
370	20231116	133000	20762570	18950	18950	18950	18950	0
371	20231116	132900	20762570	18950	18950	18950	18950	1
372	20231116	132800	20743620	18950	18950	18950	18950	0
373	20231116	132700	20743620	18950	18950	18950	18950	0
374	20231116	132600	20743620	18950	18950	18950	18950	96
375	20231116	132500	18924420	18950	18950	18950	18950	0
376	20231116	132400	18924420	18950	18950	18950	18950	0
377	20231116	132300	18924420	18950	18950	18950	18950	10
378	20231116	132200	18734920	18950	18950	18950	18950	0
379	20231116	132100	18734920	18950	18950	18950	18950	0
380	20231116	132000	18734920	18950	18950	18950	18950	0
381	20231116	131900	18734920	18950	18950	18950	18950	0
382	20231116	131800	18734920	18950	18950	18950	18950	82
383	20231116	131700	17181020	18950	18950	18950	18950	214
384	20231116	131600	13125720	18950	18950	18950	18950	0
385	20231116	131500	13125720	18950	18950	18950	18950	0
386	20231116	131400	13125720	18950	18950	18950	18950	0
387	20231116	131300	13125720	18950	18950	18950	18950	0
388	20231116	131200	13125720	18950	18950	18950	18950	0
389	20231116	131100	13125720	18950	18950	18950	18950	1
390	20231116	131000	13106770	18940	18940	18940	18940	0
391	20231116	130900	13106770	18940	18940	18940	18940	0
392	20231116	130800	13106770	18940	18940	18940	18940	0
393	20231116	130700	13106770	18940	18940	18940	18940	0
394	20231116	130600	13106770	18940	18940	18940	18940	0
395	20231116	130500	13106770	18940	18940	18940	18940	0
396	20231116	130400	13106770	18940	18940	18940	18940	0
397	20231116	130300	13106770	18940	18940	18940	18940	0
398	20231116	130200	13106770	18940	18940	18940	18940	0
399	20231116	130100	13106770	18940	18940	18940	18940	0
400	20231116	130000	13106770	18940	18940	18940	18940	0
401	20231116	125900	13106770	18940	18940	18940	18940	0
402	20231116	125800	13106770	18940	18940	18940	18940	0
403	20231116	125700	13106770	18940	18940	18940	18940	0
404	20231116	125600	13106770	18940	18940	18940	18940	0
405	20231116	125500	13106770	18940	18940	18940	18940	0
406	20231116	125400	13106770	18940	18940	18940	18940	0
407	20231116	125300	13106770	18940	18940	18940	18940	0
408	20231116	125200	13106770	18940	18940	18940	18940	0
409	20231116	125100	13106770	18940	18940	18940	18940	98
410	20231116	125000	11250650	18940	18940	18940	18940	121
411	20231116	124900	8958910	18940	18940	18940	18940	0
412	20231116	124800	8958910	18940	18940	18940	18940	0
413	20231116	124700	8958910	18940	18940	18940	18940	0
414	20231116	124600	8958910	18940	18940	18940	18940	0
415	20231116	124500	8958910	18940	18940	18940	18940	0
416	20231116	124400	8958910	18940	18940	18940	18940	0
417	20231116	124300	8958910	18940	18940	18940	18940	0
418	20231116	124200	8958910	18940	18940	18940	18940	0
419	20231116	124100	8958910	18940	18940	18940	18940	0
420	20231116	124000	8958910	18940	18940	18940	18940	0
421	20231116	123900	8958910	18940	18940	18940	18940	0
422	20231116	123800	8958910	18940	18940	18940	18940	1
423	20231116	123700	8939970	18940	18940	18940	18940	0
424	20231116	123600	8939970	18940	18940	18940	18940	0
425	20231116	123500	8939970	18940	18940	18940	18940	0
426	20231116	123400	8939970	18940	18940	18940	18940	0
427	20231116	123300	8939970	18940	18940	18940	18940	0
428	20231116	123200	8939970	18940	18940	18940	18940	12
429	20231116	123100	8712690	18950	18950	18950	18950	0
430	20231116	123000	8712690	18950	18950	18950	18950	0
431	20231116	122900	8712690	18950	18950	18950	18950	0
432	20231116	122800	8712690	18950	18950	18950	18950	0
433	20231116	122700	8712690	18950	18950	18950	18950	0
434	20231116	122600	8712690	18950	18950	18950	18950	0
435	20231116	122500	8712690	18950	18950	18950	18950	0
436	20231116	122400	8712690	18950	18950	18950	18950	0
437	20231116	122300	8712690	18950	18950	18950	18950	4
438	20231116	122200	8636890	18910	18910	18910	18910	0
439	20231116	122100	8636890	18910	18910	18910	18910	0
440	20231116	122000	8636890	18910	18910	18910	18910	0
441	20231116	121900	8636890	18910	18910	18910	18910	1
442	20231116	121800	8617980	18900	18900	18900	18900	0
443	20231116	121700	8617980	18900	18900	18900	18900	0
444	20231116	121600	8617980	18900	18900	18900	18900	0
445	20231116	121500	8617980	18900	18900	18900	18900	0
446	20231116	121400	8617980	18900	18900	18900	18900	0
447	20231116	121300	8617980	18900	18900	18900	18900	0
448	20231116	121200	8617980	18900	18900	18900	18900	0
449	20231116	121100	8617980	18900	18900	18900	18900	0
450	20231116	121000	8617980	18900	18900	18900	18900	0
451	20231116	120900	8617980	18900	18900	18900	18900	0
452	20231116	120800	8617980	18900	18900	18900	18900	0
453	20231116	120700	8617980	18900	18900	18900	18900	0
454	20231116	120600	8617980	18900	18900	18900	18900	0
455	20231116	120500	8617980	18900	18900	18900	18900	0
456	20231116	120400	8617980	18900	18900	18900	18900	0
457	20231116	120300	8617980	18900	18900	18900	18900	35
458	20231116	120200	7956480	18950	18950	18950	18950	5
459	20231116	120100	7861730	18950	18950	18950	18950	0
460	20231116	120000	7861730	18950	18950	18950	18950	0
461	20231116	115900	7861730	18950	18950	18950	18950	0
462	20231116	115800	7861730	18950	18950	18950	18950	0
463	20231116	115700	7861730	18950	18950	18950	18950	0
464	20231116	115600	7861730	18950	18950	18950	18950	0
465	20231116	115500	7861730	18950	18950	18950	18950	0
466	20231116	115400	7861730	18950	18950	18950	18950	0
467	20231116	115300	7861730	18950	18950	18950	18950	0
468	20231116	115200	7861730	18950	18950	18950	18950	1
469	20231116	115100	7842780	18900	18900	18900	18900	0
470	20231116	115000	7842780	18900	18900	18900	18900	0
471	20231116	114900	7842780	18900	18900	18900	18900	0
472	20231116	114800	7842780	18900	18900	18900	18900	0
473	20231116	114700	7842780	18900	18900	18900	18900	0
474	20231116	114600	7842780	18900	18900	18900	18900	0
475	20231116	114500	7842780	18900	18900	18900	18900	0
476	20231116	114400	7842780	18900	18900	18900	18900	1
477	20231116	114300	7823880	18950	18950	18950	18950	0
478	20231116	114200	7823880	18950	18950	18950	18950	0
479	20231116	114100	7823880	18950	18950	18950	18950	0
480	20231116	114000	7823880	18950	18950	18950	18950	1
481	20231116	113900	7804930	18890	18890	18890	18890	0
482	20231116	113800	7804930	18890	18890	18890	18890	0
483	20231116	113700	7804930	18890	18890	18890	18890	0
484	20231116	113600	7804930	18890	18890	18890	18890	0
485	20231116	113500	7804930	18890	18890	18890	18890	0
486	20231116	113400	7804930	18890	18890	18890	18890	0
487	20231116	113300	7804930	18890	18890	18890	18890	0
488	20231116	113200	7804930	18890	18890	18890	18890	0
489	20231116	113100	7804930	18890	18890	18890	18890	0
490	20231116	113000	7804930	18890	18890	18890	18890	0
491	20231116	112900	7804930	18890	18890	18890	18890	0
492	20231116	112800	7804930	18890	18890	18890	18890	0
493	20231116	112700	7804930	18890	18890	18890	18890	0
494	20231116	112600	7804930	18890	18890	18890	18890	0
495	20231116	112500	7804930	18890	18890	18890	18890	0
496	20231116	112400	7804930	18890	18890	18890	18890	34
497	20231116	112300	7162670	18890	18890	18890	18890	0
498	20231116	112200	7162670	18890	18890	18890	18890	0
499	20231116	112100	7162670	18890	18890	18890	18890	0
500	20231116	112000	7162670	18890	18890	18890	18890	0
501	20231116	111900	7162670	18890	18890	18890	18890	0
502	20231116	111800	7162670	18890	18890	18890	18890	0
503	20231116	111700	7162670	18890	18890	18890	18890	0
504	20231116	111600	7162670	18890	18890	18890	18890	0
505	20231116	111500	7162670	18890	18890	18890	18890	0
506	20231116	111400	7162670	18890	18890	18890	18890	0
507	20231116	111300	7162670	18890	18890	18890	18890	0
508	20231116	111200	7162670	18890	18890	18890	18890	0
509	20231116	111100	7162670	18890	18890	18890	18890	0
510	20231116	111000	7162670	18890	18890	18890	18890	0
511	20231116	110900	7162670	18890	18890	18890	18890	10
512	20231116	110800	6973770	18890	18890	18890	18890	0
513	20231116	110700	6973770	18890	18890	18890	18890	0
514	20231116	110600	6973770	18890	18890	18890	18890	0
515	20231116	110500	6973770	18890	18890	18890	18890	0
516	20231116	110400	6973770	18890	18890	18890	18890	0
517	20231116	110300	6973770	18890	18890	18890	18890	0
518	20231116	110200	6973770	18890	18890	18890	18890	0
519	20231116	110100	6973770	18890	18890	18890	18890	30
520	20231116	110000	6407070	18890	18890	18890	18890	0
521	20231116	105900	6407070	18890	18890	18890	18890	16
522	20231116	105800	6104830	18890	18890	18890	18890	10
523	20231116	105700	5915930	18890	18890	18890	18890	100
524	20231116	105600	4026930	18890	18890	18890	18890	0
525	20231116	105500	4026930	18890	18890	18890	18890	0
526	20231116	105400	4026930	18890	18890	18890	18890	0
527	20231116	105300	4026930	18890	18890	18890	18890	0
528	20231116	105200	4026930	18890	18890	18890	18890	0
529	20231116	105100	4026930	18890	18890	18890	18890	44
530	20231116	105000	3195770	18950	18950	18950	18950	0
531	20231116	104900	3195770	18950	18950	18950	18950	0
532	20231116	104800	3195770	18950	18950	18950	18950	0
533	20231116	104700	3195770	18950	18950	18950	18950	0
534	20231116	104600	3195770	18950	18950	18950	18950	0
535	20231116	104500	3195770	18950	18950	18950	18950	0
536	20231116	104400	3195770	18950	18950	18950	18950	0
537	20231116	104300	3195770	18950	18950	18950	18890	17
538	20231116	104200	2874520	18890	18890	18890	18890	30
539	20231116	104100	2307820	18890	18890	18890	18890	0
540	20231116	104000	2307820	18890	18890	18890	18890	0
541	20231116	103900	2307820	18890	18890	18890	18890	5
542	20231116	103800	2213370	18890	18890	18890	18890	20
543	20231116	103700	1835570	18900	18900	18900	18900	1
544	20231116	103600	1816670	18900	18900	18900	18900	0
545	20231116	103500	1816670	18900	18900	18900	18900	1
546	20231116	103400	1797770	18900	18900	18900	18900	2
547	20231116	103300	1759970	18900	18900	18900	18900	0
548	20231116	103200	1759970	18900	18900	18900	18900	0
549	20231116	103100	1759970	18900	18900	18900	18900	5
550	20231116	103000	1665470	18890	18890	18890	18890	1
551	20231116	102900	1646580	18900	18900	18900	18900	0
552	20231116	102800	1646580	18900	18900	18900	18900	0
553	20231116	102700	1646580	18900	18900	18900	18900	32
554	20231116	102600	1041780	18910	18910	18910	18910	3
555	20231116	102500	985050	18920	18920	18920	18920	0
556	20231116	102400	985050	18920	18920	18920	18920	2
557	20231116	102300	947210	18950	18950	18950	18950	0
558	20231116	102200	947210	18950	18950	18950	18950	0
559	20231116	102100	947210	18950	18950	18950	18950	0
560	20231116	102000	947210	18950	18950	18950	18950	0
561	20231116	101900	947210	18950	18950	18950	18950	1
562	20231116	101800	928260	18930	18930	18930	18930	1
563	20231116	101700	909330	18950	18930	18950	18930	3
564	20231116	101600	852520	18950	18950	18950	18950	1
565	20231116	101500	833570	18950	18950	18950	18950	0
566	20231116	101400	833570	18950	18950	18950	18950	5
567	20231116	101300	738820	18950	18940	18950	18940	31
568	20231116	101200	151600	18950	18950	18950	18950	0
569	20231116	101100	151600	18950	18950	18950	18950	0
570	20231116	101000	151600	18950	18950	18950	18950	0
571	20231116	100900	151600	18950	18950	18950	18950	0
572	20231116	100800	151600	18950	18950	18950	18950	0
573	20231116	100700	151600	18950	18950	18950	18950	0
574	20231116	100600	151600	18950	18950	18950	18950	0
575	20231116	100500	151600	18950	18950	18950	18950	0
576	20231116	100400	151600	18950	18950	18950	18950	0
577	20231116	100300	151600	18950	18950	18950	18950	0
578	20231116	100200	151600	18950	18950	18950	18950	0
579	20231116	100100	151600	18950	18950	18950	18950	0
580	20231116	100000	151600	18950	18950	18950	18950	8