KissMeData/065710/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	194100	35407390	19030	19030	19030	19030	111
3	20231117	194000	35407390	19030	19030	19030	19030	0
4	20231117	193900	35407390	19030	19030	19030	19030	0
5	20231117	193800	35407390	19030	19030	19030	19030	0
6	20231117	193700	35407390	19030	19030	19030	19030	0
7	20231117	193600	35407390	19030	19030	19030	19030	0
8	20231117	193500	35407390	19030	19030	19030	19030	0
9	20231117	193400	35407390	19030	19030	19030	19030	0
10	20231117	193300	35407390	19030	19030	19030	19030	0
11	20231117	193200	35407390	19030	19030	19030	19030	0
12	20231117	193100	35407390	19030	19030	19030	19030	0
13	20231117	193000	35407390	19030	19030	19030	19030	0
14	20231117	192900	35407390	19030	19030	19030	19030	0
15	20231117	192800	35407390	19030	19030	19030	19030	0
16	20231117	192700	35407390	19030	19030	19030	19030	0
17	20231117	192600	35407390	19030	19030	19030	19030	0
18	20231117	192500	35407390	19030	19030	19030	19030	0
19	20231117	192400	35407390	19030	19030	19030	19030	0
20	20231117	192300	35407390	19030	19030	19030	19030	0
21	20231117	192200	35407390	19030	19030	19030	19030	0
22	20231117	192100	35407390	19030	19030	19030	19030	0
23	20231117	192000	35407390	19030	19030	19030	19030	0
24	20231117	191900	35407390	19030	19030	19030	19030	0
25	20231117	191800	35407390	19030	19030	19030	19030	0
26	20231117	191700	35407390	19030	19030	19030	19030	0
27	20231117	191600	35407390	19030	19030	19030	19030	0
28	20231117	191500	35407390	19030	19030	19030	19030	0
29	20231117	191400	35407390	19030	19030	19030	19030	0
30	20231117	191300	35407390	19030	19030	19030	19030	0
31	20231117	191200	35407390	19030	19030	19030	19030	0
32	20231117	191100	35407390	19030	19030	19030	19030	111
33	20231117	191000	35407390	19030	19030	19030	19030	0
34	20231117	190900	35407390	19030	19030	19030	19030	0
35	20231117	190800	35407390	19030	19030	19030	19030	0
36	20231117	190700	35407390	19030	19030	19030	19030	0
37	20231117	190600	35407390	19030	19030	19030	19030	0
38	20231117	190500	35407390	19030	19030	19030	19030	0
39	20231117	190400	35407390	19030	19030	19030	19030	0
40	20231117	190300	35407390	19030	19030	19030	19030	0
41	20231117	190200	35407390	19030	19030	19030	19030	0
42	20231117	190100	35407390	19030	19030	19030	19030	0
43	20231117	190000	35407390	19030	19030	19030	19030	0
44	20231117	185900	35407390	19030	19030	19030	19030	0
45	20231117	185800	35407390	19030	19030	19030	19030	0
46	20231117	185700	35407390	19030	19030	19030	19030	0
47	20231117	185600	35407390	19030	19030	19030	19030	0
48	20231117	185500	35407390	19030	19030	19030	19030	0
49	20231117	185400	35407390	19030	19030	19030	19030	0
50	20231117	185300	35407390	19030	19030	19030	19030	0
51	20231117	185200	35407390	19030	19030	19030	19030	0
52	20231117	185100	35407390	19030	19030	19030	19030	0
53	20231117	185000	35407390	19030	19030	19030	19030	0
54	20231117	184900	35407390	19030	19030	19030	19030	0
55	20231117	184800	35407390	19030	19030	19030	19030	0
56	20231117	184700	35407390	19030	19030	19030	19030	0
57	20231117	184600	35407390	19030	19030	19030	19030	0
58	20231117	184500	35407390	19030	19030	19030	19030	0
59	20231117	184400	35407390	19030	19030	19030	19030	0
60	20231117	184300	35407390	19030	19030	19030	19030	0
61	20231117	184200	35407390	19030	19030	19030	19030	0
62	20231117	184100	35407390	19030	19030	19030	19030	111
63	20231117	184000	35407390	19030	19030	19030	19030	0
64	20231117	183900	35407390	19030	19030	19030	19030	0
65	20231117	183800	35407390	19030	19030	19030	19030	0
66	20231117	183700	35407390	19030	19030	19030	19030	0
67	20231117	183600	35407390	19030	19030	19030	19030	0
68	20231117	183500	35407390	19030	19030	19030	19030	0
69	20231117	183400	35407390	19030	19030	19030	19030	0
70	20231117	183300	35407390	19030	19030	19030	19030	0
71	20231117	183200	35407390	19030	19030	19030	19030	0
72	20231117	183100	35407390	19030	19030	19030	19030	0
73	20231117	183000	35407390	19030	19030	19030	19030	0
74	20231117	182900	35407390	19030	19030	19030	19030	0
75	20231117	182800	35407390	19030	19030	19030	19030	0
76	20231117	182700	35407390	19030	19030	19030	19030	0
77	20231117	182600	35407390	19030	19030	19030	19030	0
78	20231117	182500	35407390	19030	19030	19030	19030	0
79	20231117	182400	35407390	19030	19030	19030	19030	0
80	20231117	182300	35407390	19030	19030	19030	19030	0
81	20231117	182200	35407390	19030	19030	19030	19030	0
82	20231117	182100	35407390	19030	19030	19030	19030	0
83	20231117	182000	35407390	19030	19030	19030	19030	0
84	20231117	181900	35407390	19030	19030	19030	19030	0
85	20231117	181800	35407390	19030	19030	19030	19030	0
86	20231117	181700	35407390	19030	19030	19030	19030	0
87	20231117	181600	35407390	19030	19030	19030	19030	0
88	20231117	181500	35407390	19030	19030	19030	19030	0
89	20231117	181400	35407390	19030	19030	19030	19030	0
90	20231117	181300	35407390	19030	19030	19030	19030	0
91	20231117	181200	35407390	19030	19030	19030	19030	0
92	20231117	181100	35407390	19030	19030	19030	19030	111
93	20231117	181000	35407390	19030	19030	19030	19030	0
94	20231117	180900	35407390	19030	19030	19030	19030	0
95	20231117	180800	35407390	19030	19030	19030	19030	0
96	20231117	180700	35407390	19030	19030	19030	19030	0
97	20231117	180600	35407390	19030	19030	19030	19030	0
98	20231117	180500	35407390	19030	19030	19030	19030	0
99	20231117	180400	35407390	19030	19030	19030	19030	0
100	20231117	180300	35407390	19030	19030	19030	19030	0
101	20231117	180200	35407390	19030	19030	19030	19030	0
102	20231117	180100	35407390	19030	19030	19030	19030	0
103	20231117	180000	35407390	19030	19030	19030	19030	0
104	20231117	175900	35407390	19030	19030	19030	19030	0
105	20231117	175800	35407390	19030	19030	19030	19030	0
106	20231117	175700	35407390	19030	19030	19030	19030	0
107	20231117	175600	35407390	19030	19030	19030	19030	0
108	20231117	175500	35407390	19030	19030	19030	19030	0
109	20231117	175400	35407390	19030	19030	19030	19030	0
110	20231117	175300	35407390	19030	19030	19030	19030	0
111	20231117	175200	35407390	19030	19030	19030	19030	0
112	20231117	175100	35407390	19030	19030	19030	19030	0
113	20231117	175000	35407390	19030	19030	19030	19030	0
114	20231117	174900	35407390	19030	19030	19030	19030	0
115	20231117	174800	35407390	19030	19030	19030	19030	0
116	20231117	174700	35407390	19030	19030	19030	19030	0
117	20231117	174600	35407390	19030	19030	19030	19030	0
118	20231117	174500	35407390	19030	19030	19030	19030	0
119	20231117	174400	35407390	19030	19030	19030	19030	0
120	20231117	174300	35407390	19030	19030	19030	19030	0
121	20231117	174200	35407390	19030	19030	19030	19030	0
122	20231117	174100	35407390	19030	19030	19030	19030	111
123	20231117	174000	35407390	19030	19030	19030	19030	0
124	20231117	173900	35407390	19030	19030	19030	19030	0
125	20231117	173800	35407390	19030	19030	19030	19030	0
126	20231117	173700	35407390	19030	19030	19030	19030	0
127	20231117	173600	35407390	19030	19030	19030	19030	0
128	20231117	173500	35407390	19030	19030	19030	19030	0
129	20231117	173400	35407390	19030	19030	19030	19030	0
130	20231117	173300	35407390	19030	19030	19030	19030	0
131	20231117	173200	35407390	19030	19030	19030	19030	0
132	20231117	173100	35407390	19030	19030	19030	19030	0
133	20231117	173000	35407390	19030	19030	19030	19030	0
134	20231117	172900	35407390	19030	19030	19030	19030	0
135	20231117	172800	35407390	19030	19030	19030	19030	0
136	20231117	172700	35407390	19030	19030	19030	19030	0
137	20231117	172600	35407390	19030	19030	19030	19030	0
138	20231117	172500	35407390	19030	19030	19030	19030	0
139	20231117	172400	35407390	19030	19030	19030	19030	0
140	20231117	172300	35407390	19030	19030	19030	19030	0
141	20231117	172200	35407390	19030	19030	19030	19030	0
142	20231117	172100	35407390	19030	19030	19030	19030	0
143	20231117	172000	35407390	19030	19030	19030	19030	0
144	20231117	171900	35407390	19030	19030	19030	19030	0
145	20231117	171800	35407390	19030	19030	19030	19030	0
146	20231117	171700	35407390	19030	19030	19030	19030	0
147	20231117	171600	35407390	19030	19030	19030	19030	0
148	20231117	171500	35407390	19030	19030	19030	19030	0
149	20231117	171400	35407390	19030	19030	19030	19030	0
150	20231117	171300	35407390	19030	19030	19030	19030	0
151	20231117	171200	35407390	19030	19030	19030	19030	0
152	20231117	171100	35407390	19030	19030	19030	19030	111
153	20231117	171000	35407390	19030	19030	19030	19030	0
154	20231117	170900	35407390	19030	19030	19030	19030	0
155	20231117	170800	35407390	19030	19030	19030	19030	0
156	20231117	170700	35407390	19030	19030	19030	19030	0
157	20231117	170600	35407390	19030	19030	19030	19030	0
158	20231117	170500	35407390	19030	19030	19030	19030	0
159	20231117	170400	35407390	19030	19030	19030	19030	0
160	20231117	170300	35407390	19030	19030	19030	19030	0
161	20231117	170200	35407390	19030	19030	19030	19030	0
162	20231117	170100	35407390	19030	19030	19030	19030	0
163	20231117	170000	35407390	19030	19030	19030	19030	0
164	20231117	165900	35407390	19030	19030	19030	19030	0
165	20231117	165800	35407390	19030	19030	19030	19030	0
166	20231117	165700	35407390	19030	19030	19030	19030	0
167	20231117	165600	35407390	19030	19030	19030	19030	0
168	20231117	165500	35407390	19030	19030	19030	19030	0
169	20231117	165400	35407390	19030	19030	19030	19030	0
170	20231117	165300	35407390	19030	19030	19030	19030	0
171	20231117	165200	35407390	19030	19030	19030	19030	0
172	20231117	165100	35407390	19030	19030	19030	19030	0
173	20231117	165000	35407390	19030	19030	19030	19030	0
174	20231117	164900	35407390	19030	19030	19030	19030	0
175	20231117	164800	35407390	19030	19030	19030	19030	0
176	20231117	164700	35407390	19030	19030	19030	19030	0
177	20231117	164600	35407390	19030	19030	19030	19030	0
178	20231117	164500	35407390	19030	19030	19030	19030	0
179	20231117	164400	35407390	19030	19030	19030	19030	0
180	20231117	164300	35407390	19030	19030	19030	19030	0
181	20231117	164200	35407390	19030	19030	19030	19030	0
182	20231117	164100	35407390	19030	19030	19030	19030	111
183	20231117	164000	35407390	19030	19030	19030	19030	0
184	20231117	163900	35407390	19030	19030	19030	19030	0
185	20231117	163800	35407390	19030	19030	19030	19030	0
186	20231117	163700	35407390	19030	19030	19030	19030	0
187	20231117	163600	35407390	19030	19030	19030	19030	0
188	20231117	163500	35407390	19030	19030	19030	19030	0
189	20231117	163400	35407390	19030	19030	19030	19030	0
190	20231117	163300	35407390	19030	19030	19030	19030	0
191	20231117	163200	35407390	19030	19030	19030	19030	0
192	20231117	163100	35407390	19030	19030	19030	19030	0
193	20231117	163000	35407390	19030	19030	19030	19030	0
194	20231117	162900	35407390	19030	19030	19030	19030	0
195	20231117	162800	35407390	19030	19030	19030	19030	0
196	20231117	162700	35407390	19030	19030	19030	19030	0
197	20231117	162600	35407390	19030	19030	19030	19030	0
198	20231117	162500	35407390	19030	19030	19030	19030	0
199	20231117	162400	35407390	19030	19030	19030	19030	0
200	20231117	162300	35407390	19030	19030	19030	19030	0
201	20231117	162200	35407390	19030	19030	19030	19030	0
202	20231117	162100	35407390	19030	19030	19030	19030	0
203	20231117	162000	35407390	19030	19030	19030	19030	0
204	20231117	161900	35407390	19030	19030	19030	19030	0
205	20231117	161800	35407390	19030	19030	19030	19030	0
206	20231117	161700	35407390	19030	19030	19030	19030	0
207	20231117	161600	35407390	19030	19030	19030	19030	0
208	20231117	161500	35407390	19030	19030	19030	19030	0
209	20231117	161400	35407390	19030	19030	19030	19030	0
210	20231117	161300	35407390	19030	19030	19030	19030	0
211	20231117	161200	35407390	19030	19030	19030	19030	0
212	20231117	161100	35407390	19030	19030	19030	19030	111
213	20231117	161000	35407390	19030	19030	19030	19030	0
214	20231117	160900	35407390	19030	19030	19030	19030	0
215	20231117	160800	35407390	19030	19030	19030	19030	0
216	20231117	160700	35407390	19030	19030	19030	19030	0
217	20231117	160600	35407390	19030	19030	19030	19030	0
218	20231117	160500	35407390	19030	19030	19030	19030	0
219	20231117	160400	35407390	19030	19030	19030	19030	0
220	20231117	160300	35407390	19030	19030	19030	19030	0
221	20231117	160200	35407390	19030	19030	19030	19030	0
222	20231117	160100	35407390	19030	19030	19030	19030	0
223	20231117	160000	35407390	19030	19030	19030	19030	0
224	20231117	155900	35407390	19030	19030	19030	19030	0
225	20231117	155800	35407390	19030	19030	19030	19030	0
226	20231117	155700	35407390	19030	19030	19030	19030	0
227	20231117	155600	35407390	19030	19030	19030	19030	0
228	20231117	155500	35407390	19030	19030	19030	19030	0
229	20231117	155400	35407390	19030	19030	19030	19030	0
230	20231117	155300	35407390	19030	19030	19030	19030	0
231	20231117	155200	35407390	19030	19030	19030	19030	0
232	20231117	155100	35407390	19030	19030	19030	19030	0
233	20231117	155000	35407390	19030	19030	19030	19030	0
234	20231117	154900	35407390	19030	19030	19030	19030	0
235	20231117	154800	35407390	19030	19030	19030	19030	0
236	20231117	154700	35407390	19030	19030	19030	19030	0
237	20231117	154600	35407390	19030	19030	19030	19030	0
238	20231117	154500	35407390	19030	19030	19030	19030	0
239	20231117	154400	35407390	19030	19030	19030	19030	0
240	20231117	154300	35407390	19030	19030	19030	19030	0
241	20231117	154200	35407390	19030	19030	19030	19030	0
242	20231117	154100	35407390	19030	19030	19030	19030	111
243	20231117	154000	35407390	19030	19030	19030	19030	0
244	20231117	153900	35407390	19030	19030	19030	19030	0
245	20231117	153800	35407390	19030	19030	19030	19030	0
246	20231117	153700	35407390	19030	19030	19030	19030	0
247	20231117	153600	35407390	19030	19030	19030	19030	0
248	20231117	153500	35407390	19030	19030	19030	19030	0
249	20231117	153400	35407390	19030	19030	19030	19030	0
250	20231117	153300	35407390	19030	19030	19030	19030	0
251	20231117	153200	35407390	19030	19030	19030	19030	0
252	20231117	153100	35407390	19030	19030	19030	19030	0
253	20231117	153000	35407390	19030	19030	19030	19030	111
254	20231117	152900	33295060	18920	18920	18920	18920	0
255	20231117	152800	33295060	18920	18920	18920	18920	0
256	20231117	152700	33295060	18920	18920	18920	18920	0
257	20231117	152600	33295060	18920	18920	18920	18920	0
258	20231117	152500	33295060	18920	18920	18920	18920	0
259	20231117	152400	33295060	18920	18920	18920	18920	0
260	20231117	152300	33295060	18920	18920	18920	18920	0
261	20231117	152200	33295060	18920	18920	18920	18920	0
262	20231117	152100	33295060	18920	18920	18920	18920	0
263	20231117	152000	33295060	18920	18920	18920	18920	0
264	20231117	151900	33295060	18920	18920	18920	18920	0
265	20231117	151800	33295060	18920	18920	18920	18920	0
266	20231117	151700	33295060	18920	18920	18920	18920	0
267	20231117	151600	33295060	18920	18920	18920	18920	0
268	20231117	151500	33295060	18920	18920	18920	18920	15
269	20231117	151400	33011260	18980	18980	18980	18980	1
270	20231117	151300	32992280	18920	18920	18920	18920	1
271	20231117	151200	32973360	18980	18980	18980	18980	0
272	20231117	151100	32973360	18980	18980	18980	18980	0
273	20231117	151000	32973360	18980	18980	18980	18980	0
274	20231117	150900	32973360	18980	18980	18980	18980	0
275	20231117	150800	32973360	18980	18980	18980	18980	0
276	20231117	150700	32973360	18980	18980	18980	18980	0
277	20231117	150600	32973360	18980	18980	18980	18980	0
278	20231117	150500	32973360	18980	18980	18980	18980	0
279	20231117	150400	32973360	18980	18980	18980	18980	0
280	20231117	150300	32973360	18980	18980	18980	18980	0
281	20231117	150200	32973360	18980	18980	18980	18980	0
282	20231117	150100	32973360	18980	18980	18980	18980	0
283	20231117	150000	32973360	18980	18980	18980	18980	0
284	20231117	145900	32973360	18980	18980	18980	18980	0
285	20231117	145800	32973360	18980	18980	18980	18980	10
286	20231117	145700	32783560	18980	18980	18980	18980	0
287	20231117	145600	32783560	18980	18980	18980	18980	0
288	20231117	145500	32783560	18980	18980	18980	18980	0
289	20231117	145400	32783560	18980	18980	18980	18980	0
290	20231117	145300	32783560	18980	18980	18980	18980	0
291	20231117	145200	32783560	18980	18980	18980	18980	0
292	20231117	145100	32783560	18980	18980	18980	18980	1
293	20231117	145000	32764580	18980	18980	18980	18980	10
294	20231117	144900	32574780	19030	19030	19030	19030	0
295	20231117	144800	32574780	19030	19030	19030	19030	0
296	20231117	144700	32574780	19030	19030	19030	19030	0
297	20231117	144600	32574780	19030	19030	19030	19030	0
298	20231117	144500	32574780	19030	19030	19030	19030	0
299	20231117	144400	32574780	19030	19030	19030	19030	0
300	20231117	144300	32574780	19030	19030	19030	19030	0
301	20231117	144200	32574780	19030	18900	19030	18900	101
302	20231117	144100	30653970	18900	18900	18900	18900	1
303	20231117	144000	30635070	18900	18900	18900	18900	0
304	20231117	143900	30635070	18900	18900	18900	18900	1
305	20231117	143800	30616170	18900	18900	18900	18900	1
306	20231117	143700	30597270	18900	18900	18900	18900	0
307	20231117	143600	30597270	18900	18900	18900	18900	1
308	20231117	143500	30578370	18900	18900	18900	18900	1
309	20231117	143400	30559470	18900	18900	18900	18900	0
310	20231117	143300	30559470	18900	18900	18900	18900	1
311	20231117	143200	30540570	18900	18900	18900	18900	1
312	20231117	143100	30521670	18900	18900	18900	18900	1
313	20231117	143000	30502770	18900	18900	18900	18900	0
314	20231117	142900	30502770	18900	18900	18900	18900	1
315	20231117	142800	30483870	18900	18900	18900	18900	1
316	20231117	142700	30464970	18900	18900	18900	18900	0
317	20231117	142600	30464970	18900	18900	18900	18900	1
318	20231117	142500	30446070	18900	18900	18900	18900	1
319	20231117	142400	30427170	18900	18900	18900	18900	1
320	20231117	142300	30408270	18900	18900	18900	18900	0
321	20231117	142200	30408270	18900	18900	18900	18900	20
322	20231117	142100	30030270	18900	18900	18900	18900	0
323	20231117	142000	30030270	18900	18900	18900	18900	0
324	20231117	141900	30030270	18900	18900	18900	18900	0
325	20231117	141800	30030270	18900	18900	18900	18900	0
326	20231117	141700	30030270	18900	18900	18900	18900	10
327	20231117	141600	29841270	18900	18900	18900	18900	0
328	20231117	141500	29841270	18900	18900	18900	18900	0
329	20231117	141400	29841270	18900	18900	18900	18900	0
330	20231117	141300	29841270	18900	18900	18900	18900	0
331	20231117	141200	29841270	18900	18900	18900	18900	0
332	20231117	141100	29841270	18900	18900	18900	18900	0
333	20231117	141000	29841270	18900	18900	18900	18900	0
334	20231117	140900	29841270	18900	18900	18900	18900	0
335	20231117	140800	29841270	18900	18900	18900	18900	1
336	20231117	140700	29822370	18900	18900	18900	18900	0
337	20231117	140600	29822370	18900	18900	18900	18900	0
338	20231117	140500	29822370	18900	18900	18900	18900	0
339	20231117	140400	29822370	18900	18900	18900	18900	0
340	20231117	140300	29822370	18900	18900	18900	18900	0
341	20231117	140200	29822370	18900	18900	18900	18900	0
342	20231117	140100	29822370	18900	18900	18900	18900	1
343	20231117	140000	29803470	18900	18900	18900	18900	0
344	20231117	135900	29803470	18900	18900	18900	18900	0
345	20231117	135800	29803470	18900	18900	18900	18900	0
346	20231117	135700	29803470	18900	18900	18900	18900	0
347	20231117	135600	29803470	18900	18900	18900	18900	0
348	20231117	135500	29803470	18900	18900	18900	18900	0
349	20231117	135400	29803470	18900	18900	18900	18900	0
350	20231117	135300	29803470	18900	18900	18900	18900	0
351	20231117	135200	29803470	18900	18900	18900	18900	0
352	20231117	135100	29803470	18900	18900	18900	18900	0
353	20231117	135000	29803470	18900	18900	18900	18900	0
354	20231117	134900	29803470	18900	18900	18900	18900	0
355	20231117	134800	29803470	18900	18900	18900	18900	0
356	20231117	134700	29803470	18900	18900	18900	18900	0
357	20231117	134600	29803470	18900	18900	18900	18900	0
358	20231117	134500	29803470	18900	18850	18900	18850	2
359	20231117	134400	29765720	18850	18850	18850	18850	1
360	20231117	134300	29746870	18840	18860	18860	18840	36
361	20231117	134200	29068360	18860	18860	18860	18860	7
362	20231117	134100	28936340	18860	18860	18860	18860	4
363	20231117	134000	28860900	18860	18860	18860	18860	0
364	20231117	133900	28860900	18860	18860	18860	18860	0
365	20231117	133800	28860900	18860	18860	18860	18860	0
366	20231117	133700	28860900	18860	18860	18860	18860	2
367	20231117	133600	28823180	18860	18860	18860	18860	0
368	20231117	133500	28823180	18860	18860	18860	18860	1
369	20231117	133400	28804320	18860	18860	18860	18860	0
370	20231117	133300	28804320	18860	18860	18860	18860	0
371	20231117	133200	28804320	18860	18860	18860	18860	0
372	20231117	133100	28804320	18860	18860	18860	18860	3
373	20231117	133000	28747740	18850	18850	18850	18850	3
374	20231117	132900	28691190	18850	18850	18850	18850	0
375	20231117	132800	28691190	18850	18850	18850	18850	0
376	20231117	132700	28691190	18850	18850	18850	18850	0
377	20231117	132600	28691190	18850	18850	18850	18850	1
378	20231117	132500	28672340	18830	18830	18830	18830	1
379	20231117	132400	28653510	18830	18830	18830	18830	1
380	20231117	132300	28634680	18830	18830	18830	18830	0
381	20231117	132200	28634680	18830	18830	18830	18830	1
382	20231117	132100	28615850	18830	18830	18830	18830	1
383	20231117	132000	28597020	18830	18830	18830	18830	1
384	20231117	131900	28578190	18830	18830	18830	18830	0
385	20231117	131800	28578190	18830	18830	18830	18830	1
386	20231117	131700	28559360	18830	18840	18840	18830	23
387	20231117	131600	28126160	18840	18840	18840	18840	0
388	20231117	131500	28126160	18840	18840	18840	18840	1
389	20231117	131400	28107320	18840	18850	18850	18840	178
390	20231117	131300	24753020	18860	18860	18860	18860	0
391	20231117	131200	24753020	18860	18860	18860	18860	0
392	20231117	131100	24753020	18860	18860	18860	18860	0
393	20231117	131000	24753020	18860	18860	18860	18860	0
394	20231117	130900	24753020	18860	18860	18860	18860	0
395	20231117	130800	24753020	18860	18860	18860	18860	1
396	20231117	130700	24734160	18860	18860	18860	18860	1
397	20231117	130600	24715300	18860	18860	18860	18860	13
398	20231117	130500	24470120	18860	18860	18860	18860	0
399	20231117	130400	24470120	18860	18860	18860	18860	0
400	20231117	130300	24470120	18860	18860	18860	18860	0
401	20231117	130200	24470120	18860	18860	18860	18860	0
402	20231117	130100	24470120	18860	18860	18860	18860	0
403	20231117	130000	24470120	18860	18860	18860	18860	0
404	20231117	125900	24470120	18860	18860	18860	18860	0
405	20231117	125800	24470120	18860	18860	18860	18860	0
406	20231117	125700	24470120	18860	18860	18860	18860	0
407	20231117	125600	24470120	18860	18860	18860	18860	0
408	20231117	125500	24470120	18860	18860	18860	18860	0
409	20231117	125400	24470120	18860	18860	18860	18860	0
410	20231117	125300	24470120	18860	18860	18860	18860	0
411	20231117	125200	24470120	18860	18860	18860	18860	0
412	20231117	125100	24470120	18860	18860	18860	18860	0
413	20231117	125000	24470120	18860	18860	18860	18860	0
414	20231117	124900	24470120	18860	18860	18860	18860	1
415	20231117	124800	24451260	18860	18860	18860	18860	5
416	20231117	124700	24356960	18860	18860	18860	18860	0
417	20231117	124600	24356960	18860	18860	18860	18860	0
418	20231117	124500	24356960	18860	18860	18860	18860	0
419	20231117	124400	24356960	18860	18860	18860	18860	0
420	20231117	124300	24356960	18860	18860	18860	18860	0
421	20231117	124200	24356960	18860	18860	18860	18860	3
422	20231117	124100	24300380	18860	18860	18860	18860	5
423	20231117	124000	24206080	18860	18860	18860	18860	0
424	20231117	123900	24206080	18860	18860	18860	18860	5
425	20231117	123800	24111780	18850	18850	18850	18850	1
426	20231117	123700	24092930	18850	18850	18850	18850	1
427	20231117	123600	24074080	18850	18850	18850	18850	0
428	20231117	123500	24074080	18850	18850	18850	18850	20
429	20231117	123400	23697080	18850	18850	18850	18850	5
430	20231117	123300	23602830	18860	18860	18860	18860	0
431	20231117	123200	23602830	18860	18860	18860	18860	0
432	20231117	123100	23602830	18860	18860	18860	18860	0
433	20231117	123000	23602830	18860	18860	18860	18860	0
434	20231117	122900	23602830	18860	18860	18860	18860	0
435	20231117	122800	23602830	18860	18860	18860	18860	0
436	20231117	122700	23602830	18860	18860	18860	18860	0
437	20231117	122600	23602830	18860	18860	18860	18860	0
438	20231117	122500	23602830	18860	18860	18860	18860	0
439	20231117	122400	23602830	18860	18860	18860	18860	0
440	20231117	122300	23602830	18860	18860	18860	18860	0
441	20231117	122200	23602830	18860	18860	18860	18860	0
442	20231117	122100	23602830	18860	18860	18860	18860	1
443	20231117	122000	23583970	18860	18860	18860	18860	0
444	20231117	121900	23583970	18860	18860	18860	18860	0
445	20231117	121800	23583970	18860	18860	18860	18860	1
446	20231117	121700	23565110	18850	18850	18850	18850	1
447	20231117	121600	23546260	18850	18850	18850	18850	2
448	20231117	121500	23508560	18850	18850	18850	18850	0
449	20231117	121400	23508560	18850	18850	18850	18850	1
450	20231117	121300	23489710	18850	18850	18850	18850	1
451	20231117	121200	23470860	18850	18850	18850	18850	1
452	20231117	121100	23452010	18860	18860	18860	18860	0
453	20231117	121000	23452010	18860	18860	18860	18860	0
454	20231117	120900	23452010	18860	18860	18860	18860	0
455	20231117	120800	23452010	18860	18860	18860	18860	0
456	20231117	120700	23452010	18860	18860	18860	18860	1
457	20231117	120600	23433150	18860	18860	18860	18860	1
458	20231117	120500	23414290	18860	18860	18860	18860	0
459	20231117	120400	23414290	18860	18850	18860	18850	11
460	20231117	120300	23206930	18850	18850	18850	18850	11
461	20231117	120200	22999580	18850	18850	18850	18850	0
462	20231117	120100	22999580	18850	18850	18850	18850	1
463	20231117	120000	22980730	18850	18900	18900	18850	70
464	20231117	115900	21659230	18900	18890	18900	18890	40
465	20231117	115800	20903390	18850	18850	18850	18850	1
466	20231117	115700	20884540	18850	18850	18850	18850	1
467	20231117	115600	20865690	18850	18850	18850	18850	1
468	20231117	115500	20846840	18850	18850	18850	18850	0
469	20231117	115400	20846840	18850	18850	18850	18850	1
470	20231117	115300	20827990	18850	18850	18850	18850	1
471	20231117	115200	20809140	18850	18850	18850	18850	0
472	20231117	115100	20809140	18850	18850	18850	18850	1
473	20231117	115000	20790290	18850	18850	18850	18850	1
474	20231117	114900	20771440	18850	18860	18860	18850	31
475	20231117	114800	20187030	18860	18860	18860	18860	0
476	20231117	114700	20187030	18860	18860	18860	18860	1
477	20231117	114600	20168170	18860	18860	18860	18860	1
478	20231117	114500	20149310	18860	18860	18860	18860	3
479	20231117	114400	20092730	18860	18860	18860	18860	0
480	20231117	114300	20092730	18860	18860	18860	18860	0
481	20231117	114200	20092730	18860	18860	18860	18860	0
482	20231117	114100	20092730	18860	18860	18860	18860	0
483	20231117	114000	20092730	18860	18860	18860	18860	1
484	20231117	113900	20073870	18860	18860	18860	18860	1
485	20231117	113800	20055010	18850	18860	18860	18850	30
486	20231117	113700	19489300	18900	18900	18900	18900	1
487	20231117	113600	19470400	18900	18900	18900	18900	0
488	20231117	113500	19470400	18900	18900	18900	18900	0
489	20231117	113400	19470400	18900	18900	18900	18900	0
490	20231117	113300	19470400	18900	18900	18900	18900	0
491	20231117	113200	19470400	18900	18900	18900	18900	1
492	20231117	113100	19451500	18900	18900	18900	18900	0
493	20231117	113000	19451500	18900	18900	18900	18900	0
494	20231117	112900	19451500	18900	18900	18900	18900	0
495	20231117	112800	19451500	18900	18900	18900	18900	4
496	20231117	112700	19375900	18850	18840	18850	18840	31
497	20231117	112600	18791850	18900	18900	18900	18900	0
498	20231117	112500	18791850	18900	18900	18900	18900	0
499	20231117	112400	18791850	18900	18900	18900	18900	0
500	20231117	112300	18791850	18900	18900	18900	18900	0
501	20231117	112200	18791850	18900	18900	18900	18900	0
502	20231117	112100	18791850	18900	18900	18900	18900	0
503	20231117	112000	18791850	18900	18900	18900	18900	0
504	20231117	111900	18791850	18900	18840	18900	18840	2
505	20231117	111800	18754110	18840	18840	18840	18840	0
506	20231117	111700	18754110	18840	18840	18840	18840	1
507	20231117	111600	18735270	18840	18880	18880	18840	31
508	20231117	111500	18150420	18880	18880	18880	18880	0
509	20231117	111400	18150420	18880	18880	18880	18880	1
510	20231117	111300	18131540	18880	18880	18880	18880	1
511	20231117	111200	18112660	18880	18880	18880	18880	2
512	20231117	111100	18074900	18880	18880	18880	18880	0
513	20231117	111000	18074900	18880	18880	18880	18880	1
514	20231117	110900	18056020	18880	18880	18880	18880	0
515	20231117	110800	18056020	18880	18880	18880	18880	0
516	20231117	110700	18056020	18880	18880	18880	18880	1
517	20231117	110600	18037140	18880	18900	18900	18880	83
518	20231117	110500	16468480	18900	18910	18910	18900	30
519	20231117	110400	15901450	18920	18920	18920	18920	0
520	20231117	110300	15901450	18920	18920	18920	18920	0
521	20231117	110200	15901450	18920	18920	18920	18920	1
522	20231117	110100	15882530	18920	18920	18920	18920	2
523	20231117	110000	15844690	18920	18920	18920	18920	0
524	20231117	105900	15844690	18920	18920	18920	18920	0
525	20231117	105800	15844690	18920	18930	18930	18920	7
526	20231117	105700	15712210	18940	18940	18940	18940	0
527	20231117	105600	15712210	18940	18940	18940	18940	0
528	20231117	105500	15712210	18940	18940	18940	18940	0
529	20231117	105400	15712210	18940	18950	18950	18940	30
530	20231117	105300	15143730	18960	18960	18960	18960	150
531	20231117	105200	12299730	18960	18960	18960	18960	0
532	20231117	105100	12299730	18960	18960	18960	18960	0
533	20231117	105000	12299730	18960	18960	18960	18960	0
534	20231117	104900	12299730	18960	18960	18960	18960	0
535	20231117	104800	12299730	18960	18960	18960	18960	0
536	20231117	104700	12299730	18960	18960	18960	18960	0
537	20231117	104600	12299730	18960	18960	18960	18960	0
538	20231117	104500	12299730	18960	18960	18960	18960	1
539	20231117	104400	12280770	18960	18960	18960	18960	0
540	20231117	104300	12280770	18960	19010	19010	18960	31
541	20231117	104200	11692720	19020	19020	19020	19020	0
542	20231117	104100	11692720	19020	19020	19020	19020	0
543	20231117	104000	11692720	19020	19020	19020	19020	0
544	20231117	103900	11692720	19020	19020	19020	19020	0
545	20231117	103800	11692720	19020	19020	19020	19020	0
546	20231117	103700	11692720	19020	19020	19020	19020	0
547	20231117	103600	11692720	19020	19020	19020	19020	1
548	20231117	103500	11673700	19030	19030	19030	19030	1
549	20231117	103400	11654670	19040	19030	19040	19030	2
550	20231117	103300	11616600	18970	18970	18970	18970	1
551	20231117	103200	11597630	18970	18980	18980	18970	31
552	20231117	103100	11009430	19050	19050	19050	19050	0
553	20231117	103000	11009430	19050	19050	19050	19050	1
554	20231117	102900	10990380	18980	18980	18980	18980	1
555	20231117	102800	10971400	18980	18980	18980	18980	0
556	20231117	102700	10971400	18980	18980	18980	18980	1
557	20231117	102600	10952420	18980	18980	18980	18980	0
558	20231117	102500	10952420	18980	18980	18980	18980	0
559	20231117	102400	10952420	18980	18980	18980	18980	0
560	20231117	102300	10952420	18980	18980	18980	18980	0
561	20231117	102200	10952420	18980	18980	18980	18980	0
562	20231117	102100	10952420	18980	19000	19000	18980	31
563	20231117	102000	10363600	19000	19000	19000	19000	0
564	20231117	101900	10363600	19000	19000	19000	19000	0
565	20231117	101800	10363600	19000	19000	19000	19000	0
566	20231117	101700	10363600	19000	19000	19000	19000	0
567	20231117	101600	10363600	19000	19000	19000	19000	0
568	20231117	101500	10363600	19000	19000	19000	19000	0
569	20231117	101400	10363600	19000	19000	19000	19000	173
570	20231117	101300	7076600	19040	19040	19040	19040	0
571	20231117	101200	7076600	19040	19040	19040	19040	0
572	20231117	101100	7076600	19040	19040	19040	19040	0
573	20231117	101000	7076600	19040	19040	19040	19040	0
574	20231117	100900	7076600	19040	19040	19040	19040	0
575	20231117	100800	7076600	19040	19040	19040	19040	0
576	20231117	100700	7076600	19040	19040	19040	19040	0
577	20231117	100600	7076600	19040	19040	19040	19040	0
578	20231117	100500	7076600	19040	19040	19040	19040	0
579	20231117	100400	7076600	19040	19040	19040	19040	0
580	20231117	100300	7076600	19040	19040	19040	19040	0
581	20231117	100200	7076600	19040	19040	19040	19040	1
582	20231117	100100	7057560	19010	19010	19010	19010	0
583	20231117	100000	7057560	19010	19010	19010	19010	0
584	20231117	095900	7057560	19010	19010	19010	19010	0
585	20231117	095800	7057560	19010	19010	19010	19010	0
586	20231117	095700	7057560	19010	19010	19010	19010	89
587	20231117	095600	5365670	19010	19010	19010	19010	0
588	20231117	095500	5365670	19010	19010	19010	19010	64
589	20231117	095400	4149030	19020	19020	19020	19020	0
590	20231117	095300	4149030	19020	19020	19020	19020	0
591	20231117	095200	4149030	19020	19020	19020	19020	1
592	20231117	095100	4130010	19030	19030	19030	19030	18
593	20231117	095000	3787470	19040	19040	19040	19040	0
594	20231117	094900	3787470	19040	19040	19040	19040	0
595	20231117	094800	3787470	19040	19040	19040	19040	0
596	20231117	094700	3787470	19040	19040	19040	19040	0
597	20231117	094600	3787470	19040	19040	19040	19040	0
598	20231117	094500	3787470	19040	19040	19040	19040	1
599	20231117	094400	3768430	19010	19010	19010	19010	0
600	20231117	094300	3768430	19010	19010	19010	19010	0
601	20231117	094200	3768430	19010	19010	19010	19010	0
602	20231117	094100	3768430	19010	19010	19010	19010	0
603	20231117	094000	3768430	19010	19010	19010	19010	0
604	20231117	093900	3768430	19010	19010	19010	19010	0
605	20231117	093800	3768430	19010	19020	19020	19010	3
606	20231117	093700	3711390	19040	19040	19040	19040	0
607	20231117	093600	3711390	19040	19040	19040	19040	0
608	20231117	093500	3711390	19040	19040	19040	19040	1
609	20231117	093400	3692350	19040	19040	19040	19040	1
610	20231117	093300	3673310	19030	19030	19030	19030	97
611	20231117	093200	1827400	19030	19030	19030	19030	0
612	20231117	093100	1827400	19030	19030	19030	19030	0
613	20231117	093000	1827400	19030	19030	19030	19030	0
614	20231117	092900	1827400	19030	19030	19030	19030	0
615	20231117	092800	1827400	19030	19030	19030	19030	0
616	20231117	092700	1827400	19030	19030	19030	19030	1
617	20231117	092600	1808370	19030	19030	19030	19030	0
618	20231117	092500	1808370	19030	19030	19030	19030	63
619	20231117	092400	609480	19030	19030	19030	19030	0
620	20231117	092300	609480	19030	19030	19030	19030	0
621	20231117	092200	609480	19030	19030	19030	19030	0
622	20231117	092100	609480	19030	19030	19030	19030	0
623	20231117	092000	609480	19030	19030	19030	19030	0
624	20231117	091900	609480	19030	19030	19030	19030	0
625	20231117	091800	609480	19030	19030	19030	19030	3
626	20231117	091700	552390	19040	19040	19040	19040	0
627	20231117	091600	552390	19040	19040	19040	19040	0
628	20231117	091500	552390	19040	19040	19040	19040	0
629	20231117	091400	552390	19040	19040	19040	19040	1
630	20231117	091300	533350	19050	19050	19050	19050	0
631	20231117	091200	533350	19050	19050	19050	19050	0
632	20231117	091100	533350	19050	19050	19050	19050	1
633	20231117	091000	514300	19000	19000	19000	19000	0
634	20231117	090900	514300	19000	19000	19000	19000	0
635	20231117	090800	514300	19000	19000	19000	19000	0
636	20231117	090700	514300	19000	19000	19000	19000	1
637	20231117	090600	495300	19050	19050	19050	19050	0
638	20231117	090500	495300	19050	19050	19050	19050	1
639	20231117	090400	476250	19050	19050	19050	19050	0
640	20231117	090300	476250	19050	19050	19050	19050	0
641	20231117	090200	476250	19050	19050	19050	19050	0
642	20231117	090100	476250	19050	19050	19050	19050	0
643	20231117	090000	476250	19050	19050	19050	19050	25