KissMeData/126720/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	201500	215171410	18660	18660	18660	18660	430
3	20231114	201400	215171410	18660	18660	18660	18660	0
4	20231114	201300	215171410	18660	18660	18660	18660	0
5	20231114	201200	215171410	18660	18660	18660	18660	0
6	20231114	201100	215171410	18660	18660	18660	18660	0
7	20231114	201000	215171410	18660	18660	18660	18660	0
8	20231114	200900	215171410	18660	18660	18660	18660	0
9	20231114	200800	215171410	18660	18660	18660	18660	0
10	20231114	200700	215171410	18660	18660	18660	18660	0
11	20231114	200600	215171410	18660	18660	18660	18660	0
12	20231114	200500	215171410	18660	18660	18660	18660	0
13	20231114	200400	215171410	18660	18660	18660	18660	0
14	20231114	200300	215171410	18660	18660	18660	18660	0
15	20231114	200200	215171410	18660	18660	18660	18660	0
16	20231114	200100	215171410	18660	18660	18660	18660	0
17	20231114	200000	215171410	18660	18660	18660	18660	0
18	20231114	195900	215171410	18660	18660	18660	18660	0
19	20231114	195800	215171410	18660	18660	18660	18660	0
20	20231114	195700	215171410	18660	18660	18660	18660	0
21	20231114	195600	215171410	18660	18660	18660	18660	0
22	20231114	195500	215171410	18660	18660	18660	18660	0
23	20231114	195400	215171410	18660	18660	18660	18660	0
24	20231114	195300	215171410	18660	18660	18660	18660	0
25	20231114	195200	215171410	18660	18660	18660	18660	0
26	20231114	195100	215171410	18660	18660	18660	18660	0
27	20231114	195000	215171410	18660	18660	18660	18660	0
28	20231114	194900	215171410	18660	18660	18660	18660	0
29	20231114	194800	215171410	18660	18660	18660	18660	0
30	20231114	194700	215171410	18660	18660	18660	18660	0
31	20231114	194600	215171410	18660	18660	18660	18660	0
32	20231114	194500	215171410	18660	18660	18660	18660	430
33	20231114	194400	215171410	18660	18660	18660	18660	0
34	20231114	194300	215171410	18660	18660	18660	18660	0
35	20231114	194200	215171410	18660	18660	18660	18660	0
36	20231114	194100	215171410	18660	18660	18660	18660	0
37	20231114	194000	215171410	18660	18660	18660	18660	0
38	20231114	193900	215171410	18660	18660	18660	18660	0
39	20231114	193800	215171410	18660	18660	18660	18660	0
40	20231114	193700	215171410	18660	18660	18660	18660	0
41	20231114	193600	215171410	18660	18660	18660	18660	0
42	20231114	193500	215171410	18660	18660	18660	18660	0
43	20231114	193400	215171410	18660	18660	18660	18660	0
44	20231114	193300	215171410	18660	18660	18660	18660	0
45	20231114	193200	215171410	18660	18660	18660	18660	0
46	20231114	193100	215171410	18660	18660	18660	18660	0
47	20231114	193000	215171410	18660	18660	18660	18660	0
48	20231114	192900	215171410	18660	18660	18660	18660	0
49	20231114	192800	215171410	18660	18660	18660	18660	0
50	20231114	192700	215171410	18660	18660	18660	18660	0
51	20231114	192600	215171410	18660	18660	18660	18660	0
52	20231114	192500	215171410	18660	18660	18660	18660	0
53	20231114	192400	215171410	18660	18660	18660	18660	0
54	20231114	192300	215171410	18660	18660	18660	18660	0
55	20231114	192200	215171410	18660	18660	18660	18660	0
56	20231114	192100	215171410	18660	18660	18660	18660	0
57	20231114	192000	215171410	18660	18660	18660	18660	0
58	20231114	191900	215171410	18660	18660	18660	18660	0
59	20231114	191800	215171410	18660	18660	18660	18660	0
60	20231114	191700	215171410	18660	18660	18660	18660	0
61	20231114	191600	215171410	18660	18660	18660	18660	0
62	20231114	191500	215171410	18660	18660	18660	18660	430
63	20231114	191400	215171410	18660	18660	18660	18660	0
64	20231114	191300	215171410	18660	18660	18660	18660	0
65	20231114	191200	215171410	18660	18660	18660	18660	0
66	20231114	191100	215171410	18660	18660	18660	18660	0
67	20231114	191000	215171410	18660	18660	18660	18660	0
68	20231114	190900	215171410	18660	18660	18660	18660	0
69	20231114	190800	215171410	18660	18660	18660	18660	0
70	20231114	190700	215171410	18660	18660	18660	18660	0
71	20231114	190600	215171410	18660	18660	18660	18660	0
72	20231114	190500	215171410	18660	18660	18660	18660	0
73	20231114	190400	215171410	18660	18660	18660	18660	0
74	20231114	190300	215171410	18660	18660	18660	18660	0
75	20231114	190200	215171410	18660	18660	18660	18660	0
76	20231114	190100	215171410	18660	18660	18660	18660	0
77	20231114	190000	215171410	18660	18660	18660	18660	0
78	20231114	185900	215171410	18660	18660	18660	18660	0
79	20231114	185800	215171410	18660	18660	18660	18660	0
80	20231114	185700	215171410	18660	18660	18660	18660	0
81	20231114	185600	215171410	18660	18660	18660	18660	0
82	20231114	185500	215171410	18660	18660	18660	18660	0
83	20231114	185400	215171410	18660	18660	18660	18660	0
84	20231114	185300	215171410	18660	18660	18660	18660	0
85	20231114	185200	215171410	18660	18660	18660	18660	0
86	20231114	185100	215171410	18660	18660	18660	18660	0
87	20231114	185000	215171410	18660	18660	18660	18660	0
88	20231114	184900	215171410	18660	18660	18660	18660	0
89	20231114	184800	215171410	18660	18660	18660	18660	0
90	20231114	184700	215171410	18660	18660	18660	18660	0
91	20231114	184600	215171410	18660	18660	18660	18660	0
92	20231114	184500	215171410	18660	18660	18660	18660	430
93	20231114	184400	215171410	18660	18660	18660	18660	0
94	20231114	184300	215171410	18660	18660	18660	18660	0
95	20231114	184200	215171410	18660	18660	18660	18660	0
96	20231114	184100	215171410	18660	18660	18660	18660	0
97	20231114	184000	215171410	18660	18660	18660	18660	0
98	20231114	183900	215171410	18660	18660	18660	18660	0
99	20231114	183800	215171410	18660	18660	18660	18660	0
100	20231114	183700	215171410	18660	18660	18660	18660	0
101	20231114	183600	215171410	18660	18660	18660	18660	0
102	20231114	183500	215171410	18660	18660	18660	18660	0
103	20231114	183400	215171410	18660	18660	18660	18660	0
104	20231114	183300	215171410	18660	18660	18660	18660	0
105	20231114	183200	215171410	18660	18660	18660	18660	0
106	20231114	183100	215171410	18660	18660	18660	18660	0
107	20231114	183000	215171410	18660	18660	18660	18660	0
108	20231114	182900	215171410	18660	18660	18660	18660	0
109	20231114	182800	215171410	18660	18660	18660	18660	0
110	20231114	182700	215171410	18660	18660	18660	18660	0
111	20231114	182600	215171410	18660	18660	18660	18660	0
112	20231114	182500	215171410	18660	18660	18660	18660	0
113	20231114	182400	215171410	18660	18660	18660	18660	0
114	20231114	182300	215171410	18660	18660	18660	18660	0
115	20231114	182200	215171410	18660	18660	18660	18660	0
116	20231114	182100	215171410	18660	18660	18660	18660	0
117	20231114	182000	215171410	18660	18660	18660	18660	0
118	20231114	181900	215171410	18660	18660	18660	18660	0
119	20231114	181800	215171410	18660	18660	18660	18660	0
120	20231114	181700	215171410	18660	18660	18660	18660	0
121	20231114	181600	215171410	18660	18660	18660	18660	0
122	20231114	181500	215171410	18660	18660	18660	18660	430
123	20231114	181400	215171410	18660	18660	18660	18660	0
124	20231114	181300	215171410	18660	18660	18660	18660	0
125	20231114	181200	215171410	18660	18660	18660	18660	0
126	20231114	181100	215171410	18660	18660	18660	18660	0
127	20231114	181000	215171410	18660	18660	18660	18660	0
128	20231114	180900	215171410	18660	18660	18660	18660	0
129	20231114	180800	215171410	18660	18660	18660	18660	0
130	20231114	180700	215171410	18660	18660	18660	18660	0
131	20231114	180600	215171410	18660	18660	18660	18660	0
132	20231114	180500	215171410	18660	18660	18660	18660	0
133	20231114	180400	215171410	18660	18660	18660	18660	0
134	20231114	180300	215171410	18660	18660	18660	18660	0
135	20231114	180200	215171410	18660	18660	18660	18660	0
136	20231114	180100	215171410	18660	18660	18660	18660	0
137	20231114	180000	215171410	18660	18660	18660	18660	0
138	20231114	175900	215171410	18660	18660	18660	18660	0
139	20231114	175800	215171410	18660	18660	18660	18660	0
140	20231114	175700	215171410	18660	18660	18660	18660	0
141	20231114	175600	215171410	18660	18660	18660	18660	0
142	20231114	175500	215171410	18660	18660	18660	18660	0
143	20231114	175400	215171410	18660	18660	18660	18660	0
144	20231114	175300	215171410	18660	18660	18660	18660	0
145	20231114	175200	215171410	18660	18660	18660	18660	0
146	20231114	175100	215171410	18660	18660	18660	18660	0
147	20231114	175000	215171410	18660	18660	18660	18660	0
148	20231114	174900	215171410	18660	18660	18660	18660	0
149	20231114	174800	215171410	18660	18660	18660	18660	0
150	20231114	174700	215171410	18660	18660	18660	18660	0
151	20231114	174600	215171410	18660	18660	18660	18660	0
152	20231114	174500	215171410	18660	18660	18660	18660	430
153	20231114	174400	215171410	18660	18660	18660	18660	0
154	20231114	174300	215171410	18660	18660	18660	18660	0
155	20231114	174200	215171410	18660	18660	18660	18660	0
156	20231114	174100	215171410	18660	18660	18660	18660	0
157	20231114	174000	215171410	18660	18660	18660	18660	0
158	20231114	173900	215171410	18660	18660	18660	18660	0
159	20231114	173800	215171410	18660	18660	18660	18660	0
160	20231114	173700	215171410	18660	18660	18660	18660	0
161	20231114	173600	215171410	18660	18660	18660	18660	0
162	20231114	173500	215171410	18660	18660	18660	18660	0
163	20231114	173400	215171410	18660	18660	18660	18660	0
164	20231114	173300	215171410	18660	18660	18660	18660	0
165	20231114	173200	215171410	18660	18660	18660	18660	0
166	20231114	173100	215171410	18660	18660	18660	18660	0
167	20231114	173000	215171410	18660	18660	18660	18660	0
168	20231114	172900	215171410	18660	18660	18660	18660	0
169	20231114	172800	215171410	18660	18660	18660	18660	0
170	20231114	172700	215171410	18660	18660	18660	18660	0
171	20231114	172600	215171410	18660	18660	18660	18660	0
172	20231114	172500	215171410	18660	18660	18660	18660	0
173	20231114	172400	215171410	18660	18660	18660	18660	0
174	20231114	172300	215171410	18660	18660	18660	18660	0
175	20231114	172200	215171410	18660	18660	18660	18660	0
176	20231114	172100	215171410	18660	18660	18660	18660	0
177	20231114	172000	215171410	18660	18660	18660	18660	0
178	20231114	171900	215171410	18660	18660	18660	18660	0
179	20231114	171800	215171410	18660	18660	18660	18660	0
180	20231114	171700	215171410	18660	18660	18660	18660	0
181	20231114	171600	215171410	18660	18660	18660	18660	0
182	20231114	171500	215171410	18660	18660	18660	18660	430
183	20231114	171400	215171410	18660	18660	18660	18660	0
184	20231114	171300	215171410	18660	18660	18660	18660	0
185	20231114	171200	215171410	18660	18660	18660	18660	0
186	20231114	171100	215171410	18660	18660	18660	18660	0
187	20231114	171000	215171410	18660	18660	18660	18660	0
188	20231114	170900	215171410	18660	18660	18660	18660	0
189	20231114	170800	215171410	18660	18660	18660	18660	0
190	20231114	170700	215171410	18660	18660	18660	18660	0
191	20231114	170600	215171410	18660	18660	18660	18660	0
192	20231114	170500	215171410	18660	18660	18660	18660	0
193	20231114	170400	215171410	18660	18660	18660	18660	0
194	20231114	170300	215171410	18660	18660	18660	18660	0
195	20231114	170200	215171410	18660	18660	18660	18660	0
196	20231114	170100	215171410	18660	18660	18660	18660	0
197	20231114	170000	215171410	18660	18660	18660	18660	0
198	20231114	165900	215171410	18660	18660	18660	18660	0
199	20231114	165800	215171410	18660	18660	18660	18660	0
200	20231114	165700	215171410	18660	18660	18660	18660	0
201	20231114	165600	215171410	18660	18660	18660	18660	0
202	20231114	165500	215171410	18660	18660	18660	18660	0
203	20231114	165400	215171410	18660	18660	18660	18660	0
204	20231114	165300	215171410	18660	18660	18660	18660	0
205	20231114	165200	215171410	18660	18660	18660	18660	0
206	20231114	165100	215171410	18660	18660	18660	18660	0
207	20231114	165000	215171410	18660	18660	18660	18660	0
208	20231114	164900	215171410	18660	18660	18660	18660	0
209	20231114	164800	215171410	18660	18660	18660	18660	0
210	20231114	164700	215171410	18660	18660	18660	18660	0
211	20231114	164600	215171410	18660	18660	18660	18660	0
212	20231114	164500	215171410	18660	18660	18660	18660	430
213	20231114	164400	215171410	18660	18660	18660	18660	0
214	20231114	164300	215171410	18660	18660	18660	18660	0
215	20231114	164200	215171410	18660	18660	18660	18660	0
216	20231114	164100	215171410	18660	18660	18660	18660	0
217	20231114	164000	215171410	18660	18660	18660	18660	0
218	20231114	163900	215171410	18660	18660	18660	18660	0
219	20231114	163800	215171410	18660	18660	18660	18660	0
220	20231114	163700	215171410	18660	18660	18660	18660	0
221	20231114	163600	215171410	18660	18660	18660	18660	0
222	20231114	163500	215171410	18660	18660	18660	18660	0
223	20231114	163400	215171410	18660	18660	18660	18660	0
224	20231114	163300	215171410	18660	18660	18660	18660	0
225	20231114	163200	215171410	18660	18660	18660	18660	0
226	20231114	163100	215171410	18660	18660	18660	18660	0
227	20231114	163000	215171410	18660	18660	18660	18660	0
228	20231114	162900	215171410	18660	18660	18660	18660	0
229	20231114	162800	215171410	18660	18660	18660	18660	0
230	20231114	162700	215171410	18660	18660	18660	18660	0
231	20231114	162600	215171410	18660	18660	18660	18660	0
232	20231114	162500	215171410	18660	18660	18660	18660	0
233	20231114	162400	215171410	18660	18660	18660	18660	0
234	20231114	162300	215171410	18660	18660	18660	18660	0
235	20231114	162200	215171410	18660	18660	18660	18660	0
236	20231114	162100	215171410	18660	18660	18660	18660	0
237	20231114	162000	215171410	18660	18660	18660	18660	0
238	20231114	161900	215171410	18660	18660	18660	18660	0
239	20231114	161800	215171410	18660	18660	18660	18660	0
240	20231114	161700	215171410	18660	18660	18660	18660	0
241	20231114	161600	215171410	18660	18660	18660	18660	0
242	20231114	161500	215171410	18660	18660	18660	18660	430
243	20231114	161400	215171410	18660	18660	18660	18660	0
244	20231114	161300	215171410	18660	18660	18660	18660	0
245	20231114	161200	215171410	18660	18660	18660	18660	0
246	20231114	161100	215171410	18660	18660	18660	18660	0
247	20231114	161000	215171410	18660	18660	18660	18660	0
248	20231114	160900	215171410	18660	18660	18660	18660	0
249	20231114	160800	215171410	18660	18660	18660	18660	0
250	20231114	160700	215171410	18660	18660	18660	18660	0
251	20231114	160600	215171410	18660	18660	18660	18660	0
252	20231114	160500	215171410	18660	18660	18660	18660	0
253	20231114	160400	215171410	18660	18660	18660	18660	0
254	20231114	160300	215171410	18660	18660	18660	18660	0
255	20231114	160200	215171410	18660	18660	18660	18660	0
256	20231114	160100	215171410	18660	18660	18660	18660	0
257	20231114	160000	215171410	18660	18660	18660	18660	0
258	20231114	155900	215171410	18660	18660	18660	18660	0
259	20231114	155800	215171410	18660	18660	18660	18660	0
260	20231114	155700	215171410	18660	18660	18660	18660	0
261	20231114	155600	215171410	18660	18660	18660	18660	0
262	20231114	155500	215171410	18660	18660	18660	18660	0
263	20231114	155400	215171410	18660	18660	18660	18660	0
264	20231114	155300	215171410	18660	18660	18660	18660	0
265	20231114	155200	215171410	18660	18660	18660	18660	0
266	20231114	155100	215171410	18660	18660	18660	18660	0
267	20231114	155000	215171410	18660	18660	18660	18660	0
268	20231114	154900	215171410	18660	18660	18660	18660	0
269	20231114	154800	215171410	18660	18660	18660	18660	0
270	20231114	154700	215171410	18660	18660	18660	18660	0
271	20231114	154600	215171410	18660	18660	18660	18660	0
272	20231114	154500	215171410	18660	18660	18660	18660	430
273	20231114	154400	215171410	18660	18660	18660	18660	0
274	20231114	154300	215171410	18660	18660	18660	18660	0
275	20231114	154200	215171410	18660	18660	18660	18660	0
276	20231114	154100	215171410	18660	18660	18660	18660	0
277	20231114	154000	215171410	18660	18660	18660	18660	0
278	20231114	153900	215171410	18660	18660	18660	18660	0
279	20231114	153800	215171410	18660	18660	18660	18660	0
280	20231114	153700	215171410	18660	18660	18660	18660	0
281	20231114	153600	215171410	18660	18660	18660	18660	0
282	20231114	153500	215171410	18660	18660	18660	18660	0
283	20231114	153400	215171410	18660	18660	18660	18660	0
284	20231114	153300	215171410	18660	18660	18660	18660	0
285	20231114	153200	215171410	18660	18660	18660	18660	0
286	20231114	153100	215171410	18660	18660	18660	18660	0
287	20231114	153000	215171410	18660	18660	18660	18660	430
288	20231114	152900	207147610	18690	18690	18690	18690	0
289	20231114	152800	207147610	18690	18690	18690	18690	0
290	20231114	152700	207147610	18690	18690	18690	18690	0
291	20231114	152600	207147610	18690	18690	18690	18690	0
292	20231114	152500	207147610	18690	18690	18690	18690	0
293	20231114	152400	207147610	18690	18690	18690	18690	0
294	20231114	152300	207147610	18690	18690	18690	18690	0
295	20231114	152200	207147610	18690	18690	18690	18690	0
296	20231114	152100	207147610	18690	18690	18690	18690	0
297	20231114	152000	207147610	18690	18690	18690	18690	0
298	20231114	151900	207147610	18690	18710	18710	18690	2
299	20231114	151800	207110210	18700	18700	18700	18700	0
300	20231114	151700	207110210	18700	18700	18700	18700	18
301	20231114	151600	206773610	18710	18700	18710	18700	99
302	20231114	151500	204921350	18700	18680	18700	18680	73
303	20231114	151400	203556270	18690	18670	18690	18670	19
304	20231114	151300	203201180	18700	18700	18700	18700	35
305	20231114	151200	202546680	18660	18670	18670	18660	50
306	20231114	151100	201613270	18700	18700	18700	18700	0
307	20231114	151000	201613270	18700	18680	18700	18670	219
308	20231114	150900	197523520	18680	18680	18680	18680	0
309	20231114	150800	197523520	18680	18680	18680	18680	0
310	20231114	150700	197523520	18680	18680	18680	18680	1
311	20231114	150600	197504840	18680	18680	18680	18680	1
312	20231114	150500	197486160	18680	18680	18680	18680	0
313	20231114	150400	197486160	18680	18680	18680	18680	0
314	20231114	150300	197486160	18680	18680	18680	18680	1
315	20231114	150200	197467480	18690	18690	18690	18690	127
316	20231114	150100	195093850	18700	18700	18700	18700	100
317	20231114	150000	193223850	18690	18690	18690	18690	2
318	20231114	145900	193186470	18690	18690	18690	18690	18
319	20231114	145800	192850050	18670	18690	18690	18670	21
320	20231114	145700	192457960	18660	18660	18660	18660	0
321	20231114	145600	192457960	18660	18660	18660	18660	16
322	20231114	145500	192159400	18660	18660	18660	18660	20
323	20231114	145400	191786200	18660	18660	18660	18660	50
324	20231114	145300	190853200	18660	18660	18660	18660	16
325	20231114	145200	190554640	18660	18660	18660	18660	19
326	20231114	145100	190200100	18660	18660	18660	18660	0
327	20231114	145000	190200100	18660	18660	18660	18660	16
328	20231114	144900	189901540	18690	18660	18690	18660	20
329	20231114	144800	189528310	18660	18660	18660	18660	0
330	20231114	144700	189528310	18660	18670	18670	18660	137
331	20231114	144600	186971690	18670	18660	18670	18660	147
332	20231114	144500	184228550	18670	18670	18670	18670	0
333	20231114	144400	184228550	18670	18670	18670	18670	6
334	20231114	144300	184116530	18660	18660	18660	18660	20
335	20231114	144200	183743330	18660	18660	18660	18660	0
336	20231114	144100	183743330	18660	18690	18690	18660	46
337	20231114	144000	182884070	18660	18660	18660	18660	20
338	20231114	143900	182510870	18650	18650	18650	18650	0
339	20231114	143800	182510870	18650	18650	18650	18650	15
340	20231114	143700	182231120	18690	18690	18690	18690	0
341	20231114	143600	182231120	18690	18650	18690	18650	33
342	20231114	143500	181615230	18650	18650	18650	18650	14
343	20231114	143400	181354130	18650	18650	18650	18650	0
344	20231114	143300	181354130	18650	18650	18650	18650	21
345	20231114	143200	180962480	18650	18650	18650	18650	15
346	20231114	143100	180682730	18650	18650	18650	18650	29
347	20231114	143000	180141880	18650	18650	18650	18650	22
348	20231114	142900	179731580	18650	18650	18650	18650	13
349	20231114	142800	179489130	18640	18640	18640	18640	0
350	20231114	142700	179489130	18640	18650	18650	18640	23
351	20231114	142600	179060390	18650	18650	18650	18650	15
352	20231114	142500	178780640	18650	18650	18650	18650	0
353	20231114	142400	178780640	18650	18650	18650	18650	20
354	20231114	142300	178407640	18650	18650	18650	18650	16
355	20231114	142200	178109240	18650	18650	18650	18650	0
356	20231114	142100	178109240	18650	18650	18650	18650	19
357	20231114	142000	177754890	18660	18660	18660	18660	617
358	20231114	141900	166241670	18660	18660	18660	18660	0
359	20231114	141800	166241670	18660	18660	18660	18660	22
360	20231114	141700	165831150	18660	18660	18660	18660	13
361	20231114	141600	165588570	18660	18660	18660	18660	0
362	20231114	141500	165588570	18660	18690	18690	18660	20
363	20231114	141400	165215340	18690	18660	18690	18660	72
364	20231114	141300	163870200	18660	18660	18660	18660	17
365	20231114	141200	163552980	18660	18660	18660	18660	20
366	20231114	141100	163179780	18670	18670	18670	18670	1
367	20231114	141000	163161110	18660	18660	18660	18660	16
368	20231114	140900	162862550	18660	18660	18660	18660	19
369	20231114	140800	162508010	18670	18670	18670	18670	0
370	20231114	140700	162508010	18670	18670	18670	18670	16
371	20231114	140600	162209290	18680	18680	18680	18680	1
372	20231114	140500	162190610	18680	18680	18680	18680	0
373	20231114	140400	162190610	18680	18670	18680	18670	21
374	20231114	140300	161798500	18670	18670	18670	18670	21
375	20231114	140200	161406430	18670	18670	18670	18670	0
376	20231114	140100	161406430	18670	18670	18670	18670	15
377	20231114	140000	161126380	18690	18670	18690	18670	24
378	20231114	135900	160678260	18670	18670	18670	18670	0
379	20231114	135800	160678260	18670	18670	18670	18670	14
380	20231114	135700	160416880	18670	18670	18670	18670	18
381	20231114	135600	160080820	18670	18670	18670	18670	28
382	20231114	135500	159558060	18660	18660	18660	18660	17
383	20231114	135400	159240840	18660	18660	18660	18660	23
384	20231114	135300	158811660	18660	18660	18660	18660	1
385	20231114	135200	158793000	18660	18660	18660	18660	13
386	20231114	135100	158550420	18670	18670	18670	18670	15
387	20231114	135000	158270370	18670	18670	18670	18670	0
388	20231114	134900	158270370	18670	18670	18670	18670	15
389	20231114	134800	157990320	18670	18670	18670	18670	0
390	20231114	134700	157990320	18670	18670	18670	18670	20
391	20231114	134600	157616920	18680	18680	18680	18680	14
392	20231114	134500	157355400	18680	18680	18680	18680	8
393	20231114	134400	157205960	18680	18680	18680	18680	14
394	20231114	134300	156944440	18680	18680	18680	18680	14
395	20231114	134200	156682920	18670	18670	18670	18670	0
396	20231114	134100	156682920	18670	18670	18670	18670	71
397	20231114	134000	155357350	18670	18680	18680	18670	949
398	20231114	133900	137639280	18720	18720	18720	18720	1
399	20231114	133800	137620560	18700	18680	18700	18680	119
400	20231114	133700	135396770	18680	18680	18680	18680	23
401	20231114	133600	134967130	18680	18680	18680	18680	0
402	20231114	133500	134967130	18680	18680	18680	18680	18
403	20231114	133400	134630890	18690	18680	18690	18670	70
404	20231114	133300	133322980	18680	18680	18680	18680	0
405	20231114	133200	133322980	18680	18680	18680	18680	38
406	20231114	133100	132613140	18680	18680	18680	18680	18
407	20231114	133000	132276900	18680	18680	18680	18680	0
408	20231114	132900	132276900	18680	18680	18680	18680	23
409	20231114	132800	131847260	18700	18680	18700	18680	33
410	20231114	132700	131230420	18680	18680	18680	18680	10
411	20231114	132600	131043620	18680	18680	18680	18680	20
412	20231114	132500	130670020	18680	18680	18680	18680	8
413	20231114	132400	130520580	18680	18680	18680	18680	7
414	20231114	132300	130389820	18700	18700	18700	18700	1
415	20231114	132200	130371120	18700	18680	18700	18680	84
416	20231114	132100	128800580	18680	18680	18680	18680	1
417	20231114	132000	128781900	18700	18700	18700	18700	1
418	20231114	131900	128763200	18710	18710	18710	18710	5
419	20231114	131800	128669650	18670	18670	18670	18670	14
420	20231114	131700	128408270	18670	18670	18670	18670	13
421	20231114	131600	128165560	18740	18740	18740	18740	0
422	20231114	131500	128165560	18740	18740	18740	18740	0
423	20231114	131400	128165560	18740	18670	18740	18670	63
424	20231114	131300	126986130	18750	18750	18750	18750	0
425	20231114	131200	126986130	18750	18750	18750	18750	0
426	20231114	131100	126986130	18750	18750	18750	18750	0
427	20231114	131000	126986130	18750	18750	18750	18750	0
428	20231114	130900	126986130	18750	18750	18750	18750	0
429	20231114	130800	126986130	18750	18750	18750	18750	0
430	20231114	130700	126986130	18750	18750	18750	18750	88
431	20231114	130600	125336130	18750	18750	18750	18750	0
432	20231114	130500	125336130	18750	18750	18750	18750	0
433	20231114	130400	125336130	18750	18750	18750	18750	60
434	20231114	130300	124211130	18760	18760	18760	18760	0
435	20231114	130200	124211130	18760	18760	18760	18760	1
436	20231114	130100	124192370	18760	18760	18760	18760	0
437	20231114	130000	124192370	18760	18760	18760	18760	0
438	20231114	125900	124192370	18760	18760	18760	18760	0
439	20231114	125800	124192370	18760	18760	18760	18760	0
440	20231114	125700	124192370	18760	18760	18760	18760	0
441	20231114	125600	124192370	18760	18730	18760	18730	986
442	20231114	125500	105710400	18720	18720	18720	18720	0
443	20231114	125400	105710400	18720	18720	18720	18720	0
444	20231114	125300	105710400	18720	18720	18720	18720	0
445	20231114	125200	105710400	18720	18700	18720	18700	293
446	20231114	125100	100229960	18690	18690	18690	18690	0
447	20231114	125000	100229960	18690	18660	18690	18660	1020
448	20231114	124900	81189320	18640	18640	18640	18640	0
449	20231114	124800	81189320	18640	18640	18640	18640	0
450	20231114	124700	81189320	18640	18640	18640	18640	0
451	20231114	124600	81189320	18640	18640	18640	18640	0
452	20231114	124500	81189320	18640	18640	18640	18640	20
453	20231114	124400	80816520	18690	18690	18690	18690	450
454	20231114	124300	72406020	18690	18690	18690	18690	0
455	20231114	124200	72406020	18690	18690	18690	18690	0
456	20231114	124100	72406020	18690	18680	18690	18680	11
457	20231114	124000	72200480	18630	18630	18630	18630	25
458	20231114	123900	71734730	18680	18680	18680	18680	0
459	20231114	123800	71734730	18680	18680	18680	18680	0
460	20231114	123700	71734730	18680	18680	18680	18680	0
461	20231114	123600	71734730	18680	18680	18680	18680	20
462	20231114	123500	71361130	18680	18680	18680	18680	0
463	20231114	123400	71361130	18680	18680	18680	18680	0
464	20231114	123300	71361130	18680	18680	18680	18680	0
465	20231114	123200	71361130	18680	18680	18680	18680	0
466	20231114	123100	71361130	18680	18680	18680	18680	42
467	20231114	123000	70576570	18680	18680	18680	18680	0
468	20231114	122900	70576570	18680	18680	18680	18680	0
469	20231114	122800	70576570	18680	18680	18680	18680	0
470	20231114	122700	70576570	18680	18680	18680	18680	0
471	20231114	122600	70576570	18680	18680	18680	18680	0
472	20231114	122500	70576570	18680	18680	18680	18680	58
473	20231114	122400	69493130	18680	18680	18680	18680	0
474	20231114	122300	69493130	18680	18680	18680	18680	0
475	20231114	122200	69493130	18680	18680	18680	18680	0
476	20231114	122100	69493130	18680	18680	18680	18680	0
477	20231114	122000	69493130	18680	18680	18680	18680	0
478	20231114	121900	69493130	18680	18680	18680	18680	0
479	20231114	121800	69493130	18680	18680	18680	18680	0
480	20231114	121700	69493130	18680	18680	18680	18680	0
481	20231114	121600	69493130	18680	18680	18680	18680	0
482	20231114	121500	69493130	18680	18680	18680	18680	0
483	20231114	121400	69493130	18680	18680	18680	18680	1
484	20231114	121300	69474450	18670	18670	18670	18670	0
485	20231114	121200	69474450	18670	18670	18670	18670	1
486	20231114	121100	69455780	18640	18640	18640	18640	0
487	20231114	121000	69455780	18640	18640	18640	18640	0
488	20231114	120900	69455780	18640	18640	18640	18640	0
489	20231114	120800	69455780	18640	18640	18640	18640	0
490	20231114	120700	69455780	18640	18640	18640	18640	0
491	20231114	120600	69455780	18640	18640	18640	18640	0
492	20231114	120500	69455780	18640	18640	18640	18640	0
493	20231114	120400	69455780	18640	18640	18640	18640	46
494	20231114	120300	68598340	18640	18640	18640	18640	0
495	20231114	120200	68598340	18640	18640	18640	18640	0
496	20231114	120100	68598340	18640	18640	18640	18640	0
497	20231114	120000	68598340	18640	18640	18640	18640	0
498	20231114	115900	68598340	18640	18640	18640	18640	0
499	20231114	115800	68598340	18640	18640	18640	18640	0
500	20231114	115700	68598340	18640	18640	18640	18640	0
501	20231114	115600	68598340	18640	18640	18640	18640	0
502	20231114	115500	68598340	18640	18640	18640	18640	1
503	20231114	115400	68579700	18640	18640	18640	18640	0
504	20231114	115300	68579700	18640	18640	18640	18640	1
505	20231114	115200	68561060	18620	18620	18620	18620	0
506	20231114	115100	68561060	18620	18620	18620	18620	0
507	20231114	115000	68561060	18620	18620	18620	18620	0
508	20231114	114900	68561060	18620	18620	18620	18620	0
509	20231114	114800	68561060	18620	18620	18620	18620	0
510	20231114	114700	68561060	18620	18620	18620	18620	0
511	20231114	114600	68561060	18620	18620	18620	18620	0
512	20231114	114500	68561060	18620	18620	18620	18620	0
513	20231114	114400	68561060	18620	18620	18620	18620	0
514	20231114	114300	68561060	18620	18620	18620	18620	0
515	20231114	114200	68561060	18620	18620	18620	18620	0
516	20231114	114100	68561060	18620	18620	18620	18620	0
517	20231114	114000	68561060	18620	18620	18620	18620	100
518	20231114	113900	66699060	18640	18640	18640	18640	0
519	20231114	113800	66699060	18640	18640	18640	18640	12
520	20231114	113700	66475380	18690	18690	18690	18690	0
521	20231114	113600	66475380	18690	18690	18690	18690	0
522	20231114	113500	66475380	18690	18690	18690	18690	0
523	20231114	113400	66475380	18690	18690	18690	18690	0
524	20231114	113300	66475380	18690	18690	18690	18690	0
525	20231114	113200	66475380	18690	18690	18690	18690	0
526	20231114	113100	66475380	18690	18690	18690	18690	0
527	20231114	113000	66475380	18690	18690	18690	18690	0
528	20231114	112900	66475380	18690	18690	18690	18690	0
529	20231114	112800	66475380	18690	18690	18690	18690	0
530	20231114	112700	66475380	18690	18690	18690	18690	0
531	20231114	112600	66475380	18690	18690	18690	18690	0
532	20231114	112500	66475380	18690	18690	18690	18690	0
533	20231114	112400	66475380	18690	18690	18690	18690	0
534	20231114	112300	66475380	18690	18690	18690	18690	0
535	20231114	112200	66475380	18690	18690	18690	18690	0
536	20231114	112100	66475380	18690	18690	18690	18690	0
537	20231114	112000	66475380	18690	18690	18690	18690	0
538	20231114	111900	66475380	18690	18690	18690	18690	0
539	20231114	111800	66475380	18690	18690	18690	18690	0
540	20231114	111700	66475380	18690	18690	18690	18690	0
541	20231114	111600	66475380	18690	18690	18690	18690	0
542	20231114	111500	66475380	18690	18690	18690	18690	0
543	20231114	111400	66475380	18690	18690	18690	18690	0
544	20231114	111300	66475380	18690	18690	18690	18690	0
545	20231114	111200	66475380	18690	18690	18690	18690	0
546	20231114	111100	66475380	18690	18690	18690	18690	0
547	20231114	111000	66475380	18690	18690	18690	18690	0
548	20231114	110900	66475380	18690	18690	18690	18690	3
549	20231114	110800	66419310	18690	18690	18690	18690	0
550	20231114	110700	66419310	18690	18690	18690	18690	0
551	20231114	110600	66419310	18690	18690	18690	18690	0
552	20231114	110500	66419310	18690	18690	18690	18690	0
553	20231114	110400	66419310	18690	18690	18690	18690	0
554	20231114	110300	66419310	18690	18690	18690	18690	0
555	20231114	110200	66419310	18690	18690	18690	18690	0
556	20231114	110100	66419310	18690	18690	18690	18690	0
557	20231114	110000	66419310	18690	18690	18690	18690	0
558	20231114	105900	66419310	18690	18660	18690	18660	141
559	20231114	105800	63785970	18660	18660	18660	18660	0
560	20231114	105700	63785970	18660	18660	18660	18660	0
561	20231114	105600	63785970	18660	18660	18660	18660	0
562	20231114	105500	63785970	18660	18660	18660	18660	40
563	20231114	105400	63039570	18670	18670	18670	18670	0
564	20231114	105300	63039570	18670	18670	18670	18670	1
565	20231114	105200	63020900	18670	18670	18670	18670	0
566	20231114	105100	63020900	18670	18670	18670	18670	1
567	20231114	105000	63002230	18690	18690	18690	18690	0
568	20231114	104900	63002230	18690	18690	18690	18690	0
569	20231114	104800	63002230	18690	18690	18690	18690	0
570	20231114	104700	63002230	18690	18690	18690	18690	0
571	20231114	104600	63002230	18690	18690	18690	18690	0
572	20231114	104500	63002230	18690	18690	18690	18690	0
573	20231114	104400	63002230	18690	18690	18690	18690	450
574	20231114	104300	54591730	18690	18670	18690	18670	192
575	20231114	104200	51004110	18680	18680	18680	18680	0
576	20231114	104100	51004110	18680	18660	18680	18660	141
577	20231114	104000	48370650	18660	18660	18660	18660	0
578	20231114	103900	48370650	18660	18660	18660	18660	0
579	20231114	103800	48370650	18660	18660	18660	18660	0
580	20231114	103700	48370650	18660	18660	18660	18660	7
581	20231114	103600	48240030	18590	18590	18590	18590	0
582	20231114	103500	48240030	18590	18590	18590	18590	0
583	20231114	103400	48240030	18590	18590	18590	18590	0
584	20231114	103300	48240030	18590	18590	18590	18590	0
585	20231114	103200	48240030	18590	18590	18590	18590	0
586	20231114	103100	48240030	18590	18590	18590	18590	0
587	20231114	103000	48240030	18590	18590	18590	18590	140
588	20231114	102900	45637430	18590	18590	18590	18590	0
589	20231114	102800	45637430	18590	18590	18590	18590	0
590	20231114	102700	45637430	18590	18590	18590	18590	0
591	20231114	102600	45637430	18590	18590	18590	18590	0
592	20231114	102500	45637430	18590	18590	18590	18590	0
593	20231114	102400	45637430	18590	18590	18590	18590	100
594	20231114	102300	43778430	18580	18580	18580	18580	0
595	20231114	102200	43778430	18580	18580	18580	18580	0
596	20231114	102100	43778430	18580	18580	18580	18580	0
597	20231114	102000	43778430	18580	18580	18580	18580	0
598	20231114	101900	43778430	18580	18580	18580	18580	0
599	20231114	101800	43778430	18580	18580	18580	18580	0
600	20231114	101700	43778430	18580	18580	18580	18580	0
601	20231114	101600	43778430	18580	18580	18580	18580	0
602	20231114	101500	43778430	18580	18580	18580	18580	0
603	20231114	101400	43778430	18580	18580	18580	18580	100
604	20231114	101300	41920430	18570	18610	18610	18570	1000
605	20231114	101200	23336750	18590	18590	18590	18590	0
606	20231114	101100	23336750	18590	18590	18590	18590	0
607	20231114	101000	23336750	18590	18590	18590	18590	0
608	20231114	100900	23336750	18590	18590	18590	18590	0
609	20231114	100800	23336750	18590	18590	18590	18590	0
610	20231114	100700	23336750	18590	18590	18590	18590	0
611	20231114	100600	23336750	18590	18590	18590	18590	0
612	20231114	100500	23336750	18590	18590	18590	18590	0
613	20231114	100400	23336750	18590	18590	18590	18590	0
614	20231114	100300	23336750	18590	18590	18590	18590	0
615	20231114	100200	23336750	18590	18590	18590	18590	0
616	20231114	100100	23336750	18590	18590	18590	18590	0
617	20231114	100000	23336750	18590	18590	18590	18590	0
618	20231114	095900	23336750	18590	18590	18590	18590	69
619	20231114	095800	22054040	18590	18590	18590	18590	0
620	20231114	095700	22054040	18590	18590	18590	18590	2
621	20231114	095600	22016860	18590	18590	18590	18590	0
622	20231114	095500	22016860	18590	18590	18590	18590	0
623	20231114	095400	22016860	18590	18590	18590	18590	0
624	20231114	095300	22016860	18590	18590	18590	18590	377
625	20231114	095200	15008430	18670	18670	18670	18670	0
626	20231114	095100	15008430	18670	18670	18670	18670	0
627	20231114	095000	15008430	18670	18670	18670	18670	2
628	20231114	094900	14971090	18670	18670	18670	18670	0
629	20231114	094800	14971090	18670	18670	18670	18670	1
630	20231114	094700	14952420	18600	18600	18600	18600	391
631	20231114	094600	7679820	18670	18670	18670	18670	0
632	20231114	094500	7679820	18670	18670	18670	18670	0
633	20231114	094400	7679820	18670	18670	18670	18670	0
634	20231114	094300	7679820	18670	18670	18670	18670	0
635	20231114	094200	7679820	18670	18670	18670	18670	0
636	20231114	094100	7679820	18670	18670	18670	18670	0
637	20231114	094000	7679820	18670	18670	18670	18670	0
638	20231114	093900	7679820	18670	18670	18670	18670	0
639	20231114	093800	7679820	18670	18670	18670	18670	1
640	20231114	093700	7661150	18590	18590	18590	18590	8
641	20231114	093600	7512430	18590	18600	18600	18590	158
642	20231114	093500	4575200	18680	18680	18680	18680	0
643	20231114	093400	4575200	18680	18680	18680	18680	0
644	20231114	093300	4575200	18680	18680	18680	18680	3
645	20231114	093200	4519160	18680	18680	18680	18680	0
646	20231114	093100	4519160	18680	18680	18680	18680	1
647	20231114	093000	4500480	18690	18690	18690	18690	0
648	20231114	092900	4500480	18690	18690	18690	18690	0
649	20231114	092800	4500480	18690	18690	18690	18690	0
650	20231114	092700	4500480	18690	18690	18690	18690	0
651	20231114	092600	4500480	18690	18690	18690	18690	2
652	20231114	092500	4463100	18700	18700	18700	18700	0
653	20231114	092400	4463100	18700	18700	18700	18700	0
654	20231114	092300	4463100	18700	18700	18700	18700	0
655	20231114	092200	4463100	18700	18700	18700	18700	0
656	20231114	092100	4463100	18700	18700	18700	18700	0
657	20231114	092000	4463100	18700	18700	18700	18700	0
658	20231114	091900	4463100	18700	18600	18700	18590	62
659	20231114	091800	3310300	18590	18590	18590	18590	0
660	20231114	091700	3310300	18590	18590	18590	18590	21
661	20231114	091600	2919910	18580	18700	18700	18580	6
662	20231114	091500	2807940	18700	18700	18700	18700	0
663	20231114	091400	2807940	18700	18700	18700	18700	0
664	20231114	091300	2807940	18700	18700	18700	18700	0
665	20231114	091200	2807940	18700	18700	18700	18700	0
666	20231114	091100	2807940	18700	18700	18700	18700	0
667	20231114	091000	2807940	18700	18700	18700	18700	1
668	20231114	090900	2789240	18740	18740	18740	18740	0
669	20231114	090800	2789240	18740	18740	18740	18740	0
670	20231114	090700	2789240	18740	18740	18740	18740	0
671	20231114	090600	2789240	18740	18740	18740	18740	0
672	20231114	090500	2789240	18740	18740	18740	18740	0
673	20231114	090400	2789240	18740	18740	18740	18740	0
674	20231114	090300	2789240	18740	18740	18740	18740	0
675	20231114	090200	2789240	18740	18740	18740	18740	1
676	20231114	090100	2770500	18470	18470	18470	18470	0
677	20231114	090000	2770500	18470	18470	18470	18470	150