KissMeData/107640/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	200800	188232890	17990	17990	17990	17990	16
3	20231117	200700	188232890	17990	17990	17990	17990	0
4	20231117	200600	188232890	17990	17990	17990	17990	0
5	20231117	200500	188232890	17990	17990	17990	17990	0
6	20231117	200400	188232890	17990	17990	17990	17990	0
7	20231117	200300	188232890	17990	17990	17990	17990	0
8	20231117	200200	188232890	17990	17990	17990	17990	0
9	20231117	200100	188232890	17990	17990	17990	17990	0
10	20231117	200000	188232890	17990	17990	17990	17990	0
11	20231117	195900	188232890	17990	17990	17990	17990	0
12	20231117	195800	188232890	17990	17990	17990	17990	0
13	20231117	195700	188232890	17990	17990	17990	17990	0
14	20231117	195600	188232890	17990	17990	17990	17990	0
15	20231117	195500	188232890	17990	17990	17990	17990	0
16	20231117	195400	188232890	17990	17990	17990	17990	0
17	20231117	195300	188232890	17990	17990	17990	17990	0
18	20231117	195200	188232890	17990	17990	17990	17990	0
19	20231117	195100	188232890	17990	17990	17990	17990	0
20	20231117	195000	188232890	17990	17990	17990	17990	0
21	20231117	194900	188232890	17990	17990	17990	17990	0
22	20231117	194800	188232890	17990	17990	17990	17990	0
23	20231117	194700	188232890	17990	17990	17990	17990	0
24	20231117	194600	188232890	17990	17990	17990	17990	0
25	20231117	194500	188232890	17990	17990	17990	17990	0
26	20231117	194400	188232890	17990	17990	17990	17990	0
27	20231117	194300	188232890	17990	17990	17990	17990	0
28	20231117	194200	188232890	17990	17990	17990	17990	0
29	20231117	194100	188232890	17990	17990	17990	17990	0
30	20231117	194000	188232890	17990	17990	17990	17990	0
31	20231117	193900	188232890	17990	17990	17990	17990	0
32	20231117	193800	188232890	17990	17990	17990	17990	16
33	20231117	193700	188232890	17990	17990	17990	17990	0
34	20231117	193600	188232890	17990	17990	17990	17990	0
35	20231117	193500	188232890	17990	17990	17990	17990	0
36	20231117	193400	188232890	17990	17990	17990	17990	0
37	20231117	193300	188232890	17990	17990	17990	17990	0
38	20231117	193200	188232890	17990	17990	17990	17990	0
39	20231117	193100	188232890	17990	17990	17990	17990	0
40	20231117	193000	188232890	17990	17990	17990	17990	0
41	20231117	192900	188232890	17990	17990	17990	17990	0
42	20231117	192800	188232890	17990	17990	17990	17990	0
43	20231117	192700	188232890	17990	17990	17990	17990	0
44	20231117	192600	188232890	17990	17990	17990	17990	0
45	20231117	192500	188232890	17990	17990	17990	17990	0
46	20231117	192400	188232890	17990	17990	17990	17990	0
47	20231117	192300	188232890	17990	17990	17990	17990	0
48	20231117	192200	188232890	17990	17990	17990	17990	0
49	20231117	192100	188232890	17990	17990	17990	17990	0
50	20231117	192000	188232890	17990	17990	17990	17990	0
51	20231117	191900	188232890	17990	17990	17990	17990	0
52	20231117	191800	188232890	17990	17990	17990	17990	0
53	20231117	191700	188232890	17990	17990	17990	17990	0
54	20231117	191600	188232890	17990	17990	17990	17990	0
55	20231117	191500	188232890	17990	17990	17990	17990	0
56	20231117	191400	188232890	17990	17990	17990	17990	0
57	20231117	191300	188232890	17990	17990	17990	17990	0
58	20231117	191200	188232890	17990	17990	17990	17990	0
59	20231117	191100	188232890	17990	17990	17990	17990	0
60	20231117	191000	188232890	17990	17990	17990	17990	0
61	20231117	190900	188232890	17990	17990	17990	17990	0
62	20231117	190800	188232890	17990	17990	17990	17990	16
63	20231117	190700	188232890	17990	17990	17990	17990	0
64	20231117	190600	188232890	17990	17990	17990	17990	0
65	20231117	190500	188232890	17990	17990	17990	17990	0
66	20231117	190400	188232890	17990	17990	17990	17990	0
67	20231117	190300	188232890	17990	17990	17990	17990	0
68	20231117	190200	188232890	17990	17990	17990	17990	0
69	20231117	190100	188232890	17990	17990	17990	17990	0
70	20231117	190000	188232890	17990	17990	17990	17990	0
71	20231117	185900	188232890	17990	17990	17990	17990	0
72	20231117	185800	188232890	17990	17990	17990	17990	0
73	20231117	185700	188232890	17990	17990	17990	17990	0
74	20231117	185600	188232890	17990	17990	17990	17990	0
75	20231117	185500	188232890	17990	17990	17990	17990	0
76	20231117	185400	188232890	17990	17990	17990	17990	0
77	20231117	185300	188232890	17990	17990	17990	17990	0
78	20231117	185200	188232890	17990	17990	17990	17990	0
79	20231117	185100	188232890	17990	17990	17990	17990	0
80	20231117	185000	188232890	17990	17990	17990	17990	0
81	20231117	184900	188232890	17990	17990	17990	17990	0
82	20231117	184800	188232890	17990	17990	17990	17990	0
83	20231117	184700	188232890	17990	17990	17990	17990	0
84	20231117	184600	188232890	17990	17990	17990	17990	0
85	20231117	184500	188232890	17990	17990	17990	17990	0
86	20231117	184400	188232890	17990	17990	17990	17990	0
87	20231117	184300	188232890	17990	17990	17990	17990	0
88	20231117	184200	188232890	17990	17990	17990	17990	0
89	20231117	184100	188232890	17990	17990	17990	17990	0
90	20231117	184000	188232890	17990	17990	17990	17990	0
91	20231117	183900	188232890	17990	17990	17990	17990	0
92	20231117	183800	188232890	17990	17990	17990	17990	16
93	20231117	183700	188232890	17990	17990	17990	17990	0
94	20231117	183600	188232890	17990	17990	17990	17990	0
95	20231117	183500	188232890	17990	17990	17990	17990	0
96	20231117	183400	188232890	17990	17990	17990	17990	0
97	20231117	183300	188232890	17990	17990	17990	17990	0
98	20231117	183200	188232890	17990	17990	17990	17990	0
99	20231117	183100	188232890	17990	17990	17990	17990	0
100	20231117	183000	188232890	17990	17990	17990	17990	0
101	20231117	182900	188232890	17990	17990	17990	17990	0
102	20231117	182800	188232890	17990	17990	17990	17990	0
103	20231117	182700	188232890	17990	17990	17990	17990	0
104	20231117	182600	188232890	17990	17990	17990	17990	0
105	20231117	182500	188232890	17990	17990	17990	17990	0
106	20231117	182400	188232890	17990	17990	17990	17990	0
107	20231117	182300	188232890	17990	17990	17990	17990	0
108	20231117	182200	188232890	17990	17990	17990	17990	0
109	20231117	182100	188232890	17990	17990	17990	17990	0
110	20231117	182000	188232890	17990	17990	17990	17990	0
111	20231117	181900	188232890	17990	17990	17990	17990	0
112	20231117	181800	188232890	17990	17990	17990	17990	0
113	20231117	181700	188232890	17990	17990	17990	17990	0
114	20231117	181600	188232890	17990	17990	17990	17990	0
115	20231117	181500	188232890	17990	17990	17990	17990	0
116	20231117	181400	188232890	17990	17990	17990	17990	0
117	20231117	181300	188232890	17990	17990	17990	17990	0
118	20231117	181200	188232890	17990	17990	17990	17990	0
119	20231117	181100	188232890	17990	17990	17990	17990	0
120	20231117	181000	188232890	17990	17990	17990	17990	0
121	20231117	180900	188232890	17990	17990	17990	17990	0
122	20231117	180800	188232890	17990	17990	17990	17990	16
123	20231117	180700	188232890	17990	17990	17990	17990	0
124	20231117	180600	188232890	17990	17990	17990	17990	0
125	20231117	180500	188232890	17990	17990	17990	17990	0
126	20231117	180400	188232890	17990	17990	17990	17990	0
127	20231117	180300	188232890	17990	17990	17990	17990	0
128	20231117	180200	188232890	17990	17990	17990	17990	0
129	20231117	180100	188232890	17990	17990	17990	17990	0
130	20231117	180000	188232890	17990	17990	17990	17990	0
131	20231117	175900	188232890	17990	17990	17990	17990	0
132	20231117	175800	188232890	17990	17990	17990	17990	0
133	20231117	175700	188232890	17990	17990	17990	17990	0
134	20231117	175600	188232890	17990	17990	17990	17990	0
135	20231117	175500	188232890	17990	17990	17990	17990	0
136	20231117	175400	188232890	17990	17990	17990	17990	0
137	20231117	175300	188232890	17990	17990	17990	17990	0
138	20231117	175200	188232890	17990	17990	17990	17990	0
139	20231117	175100	188232890	17990	17990	17990	17990	0
140	20231117	175000	188232890	17990	17990	17990	17990	0
141	20231117	174900	188232890	17990	17990	17990	17990	0
142	20231117	174800	188232890	17990	17990	17990	17990	0
143	20231117	174700	188232890	17990	17990	17990	17990	0
144	20231117	174600	188232890	17990	17990	17990	17990	0
145	20231117	174500	188232890	17990	17990	17990	17990	0
146	20231117	174400	188232890	17990	17990	17990	17990	0
147	20231117	174300	188232890	17990	17990	17990	17990	0
148	20231117	174200	188232890	17990	17990	17990	17990	0
149	20231117	174100	188232890	17990	17990	17990	17990	0
150	20231117	174000	188232890	17990	17990	17990	17990	0
151	20231117	173900	188232890	17990	17990	17990	17990	0
152	20231117	173800	188232890	17990	17990	17990	17990	16
153	20231117	173700	188232890	17990	17990	17990	17990	0
154	20231117	173600	188232890	17990	17990	17990	17990	0
155	20231117	173500	188232890	17990	17990	17990	17990	0
156	20231117	173400	188232890	17990	17990	17990	17990	0
157	20231117	173300	188232890	17990	17990	17990	17990	0
158	20231117	173200	188232890	17990	17990	17990	17990	0
159	20231117	173100	188232890	17990	17990	17990	17990	0
160	20231117	173000	188232890	17990	17990	17990	17990	0
161	20231117	172900	188232890	17990	17990	17990	17990	0
162	20231117	172800	188232890	17990	17990	17990	17990	0
163	20231117	172700	188232890	17990	17990	17990	17990	0
164	20231117	172600	188232890	17990	17990	17990	17990	0
165	20231117	172500	188232890	17990	17990	17990	17990	0
166	20231117	172400	188232890	17990	17990	17990	17990	0
167	20231117	172300	188232890	17990	17990	17990	17990	0
168	20231117	172200	188232890	17990	17990	17990	17990	0
169	20231117	172100	188232890	17990	17990	17990	17990	0
170	20231117	172000	188232890	17990	17990	17990	17990	0
171	20231117	171900	188232890	17990	17990	17990	17990	0
172	20231117	171800	188232890	17990	17990	17990	17990	0
173	20231117	171700	188232890	17990	17990	17990	17990	0
174	20231117	171600	188232890	17990	17990	17990	17990	0
175	20231117	171500	188232890	17990	17990	17990	17990	0
176	20231117	171400	188232890	17990	17990	17990	17990	0
177	20231117	171300	188232890	17990	17990	17990	17990	0
178	20231117	171200	188232890	17990	17990	17990	17990	0
179	20231117	171100	188232890	17990	17990	17990	17990	0
180	20231117	171000	188232890	17990	17990	17990	17990	0
181	20231117	170900	188232890	17990	17990	17990	17990	0
182	20231117	170800	188232890	17990	17990	17990	17990	16
183	20231117	170700	188232890	17990	17990	17990	17990	0
184	20231117	170600	188232890	17990	17990	17990	17990	0
185	20231117	170500	188232890	17990	17990	17990	17990	0
186	20231117	170400	188232890	17990	17990	17990	17990	0
187	20231117	170300	188232890	17990	17990	17990	17990	0
188	20231117	170200	188232890	17990	17990	17990	17990	0
189	20231117	170100	188232890	17990	17990	17990	17990	0
190	20231117	170000	188232890	17990	17990	17990	17990	0
191	20231117	165900	188232890	17990	17990	17990	17990	0
192	20231117	165800	188232890	17990	17990	17990	17990	0
193	20231117	165700	188232890	17990	17990	17990	17990	0
194	20231117	165600	188232890	17990	17990	17990	17990	0
195	20231117	165500	188232890	17990	17990	17990	17990	0
196	20231117	165400	188232890	17990	17990	17990	17990	0
197	20231117	165300	188232890	17990	17990	17990	17990	0
198	20231117	165200	188232890	17990	17990	17990	17990	0
199	20231117	165100	188232890	17990	17990	17990	17990	0
200	20231117	165000	188232890	17990	17990	17990	17990	0
201	20231117	164900	188232890	17990	17990	17990	17990	0
202	20231117	164800	188232890	17990	17990	17990	17990	0
203	20231117	164700	188232890	17990	17990	17990	17990	0
204	20231117	164600	188232890	17990	17990	17990	17990	0
205	20231117	164500	188232890	17990	17990	17990	17990	0
206	20231117	164400	188232890	17990	17990	17990	17990	0
207	20231117	164300	188232890	17990	17990	17990	17990	0
208	20231117	164200	188232890	17990	17990	17990	17990	0
209	20231117	164100	188232890	17990	17990	17990	17990	0
210	20231117	164000	188232890	17990	17990	17990	17990	0
211	20231117	163900	188232890	17990	17990	17990	17990	0
212	20231117	163800	188232890	17990	17990	17990	17990	16
213	20231117	163700	188232890	17990	17990	17990	17990	0
214	20231117	163600	188232890	17990	17990	17990	17990	0
215	20231117	163500	188232890	17990	17990	17990	17990	0
216	20231117	163400	188232890	17990	17990	17990	17990	0
217	20231117	163300	188232890	17990	17990	17990	17990	0
218	20231117	163200	188232890	17990	17990	17990	17990	0
219	20231117	163100	188232890	17990	17990	17990	17990	0
220	20231117	163000	188232890	17990	17990	17990	17990	0
221	20231117	162900	188232890	17990	17990	17990	17990	0
222	20231117	162800	188232890	17990	17990	17990	17990	0
223	20231117	162700	188232890	17990	17990	17990	17990	0
224	20231117	162600	188232890	17990	17990	17990	17990	0
225	20231117	162500	188232890	17990	17990	17990	17990	0
226	20231117	162400	188232890	17990	17990	17990	17990	0
227	20231117	162300	188232890	17990	17990	17990	17990	0
228	20231117	162200	188232890	17990	17990	17990	17990	0
229	20231117	162100	188232890	17990	17990	17990	17990	0
230	20231117	162000	188232890	17990	17990	17990	17990	0
231	20231117	161900	188232890	17990	17990	17990	17990	0
232	20231117	161800	188232890	17990	17990	17990	17990	0
233	20231117	161700	188232890	17990	17990	17990	17990	0
234	20231117	161600	188232890	17990	17990	17990	17990	0
235	20231117	161500	188232890	17990	17990	17990	17990	0
236	20231117	161400	188232890	17990	17990	17990	17990	0
237	20231117	161300	188232890	17990	17990	17990	17990	0
238	20231117	161200	188232890	17990	17990	17990	17990	0
239	20231117	161100	188232890	17990	17990	17990	17990	0
240	20231117	161000	188232890	17990	17990	17990	17990	0
241	20231117	160900	188232890	17990	17990	17990	17990	0
242	20231117	160800	188232890	17990	17990	17990	17990	16
243	20231117	160700	188232890	17990	17990	17990	17990	0
244	20231117	160600	188232890	17990	17990	17990	17990	0
245	20231117	160500	188232890	17990	17990	17990	17990	0
246	20231117	160400	188232890	17990	17990	17990	17990	0
247	20231117	160300	188232890	17990	17990	17990	17990	0
248	20231117	160200	188232890	17990	17990	17990	17990	0
249	20231117	160100	188232890	17990	17990	17990	17990	0
250	20231117	160000	188232890	17990	17990	17990	17990	0
251	20231117	155900	188232890	17990	17990	17990	17990	0
252	20231117	155800	188232890	17990	17990	17990	17990	0
253	20231117	155700	188232890	17990	17990	17990	17990	0
254	20231117	155600	188232890	17990	17990	17990	17990	0
255	20231117	155500	188232890	17990	17990	17990	17990	0
256	20231117	155400	188232890	17990	17990	17990	17990	0
257	20231117	155300	188232890	17990	17990	17990	17990	0
258	20231117	155200	188232890	17990	17990	17990	17990	0
259	20231117	155100	188232890	17990	17990	17990	17990	0
260	20231117	155000	188232890	17990	17990	17990	17990	0
261	20231117	154900	188232890	17990	17990	17990	17990	0
262	20231117	154800	188232890	17990	17990	17990	17990	0
263	20231117	154700	188232890	17990	17990	17990	17990	0
264	20231117	154600	188232890	17990	17990	17990	17990	0
265	20231117	154500	188232890	17990	17990	17990	17990	0
266	20231117	154400	188232890	17990	17990	17990	17990	0
267	20231117	154300	188232890	17990	17990	17990	17990	0
268	20231117	154200	188232890	17990	17990	17990	17990	0
269	20231117	154100	188232890	17990	17990	17990	17990	0
270	20231117	154000	188232890	17990	17990	17990	17990	0
271	20231117	153900	188232890	17990	17990	17990	17990	0
272	20231117	153800	188232890	17990	17990	17990	17990	16
273	20231117	153700	188232890	17990	17990	17990	17990	0
274	20231117	153600	188232890	17990	17990	17990	17990	0
275	20231117	153500	188232890	17990	17990	17990	17990	0
276	20231117	153400	188232890	17990	17990	17990	17990	0
277	20231117	153300	188232890	17990	17990	17990	17990	0
278	20231117	153200	188232890	17990	17990	17990	17990	0
279	20231117	153100	188232890	17990	17990	17990	17990	0
280	20231117	153000	188232890	17990	17990	17990	17990	0
281	20231117	152900	188232890	17990	17990	17990	17990	0
282	20231117	152800	188232890	17990	17990	17990	17990	0
283	20231117	152700	188232890	17990	17990	17990	17990	0
284	20231117	152600	188232890	17990	17990	17990	17990	0
285	20231117	152500	188232890	17990	17990	17990	17990	0
286	20231117	152400	188232890	17990	17990	17990	17990	0
287	20231117	152300	188232890	17990	17990	17990	17990	0
288	20231117	152200	188232890	17990	17990	17990	17990	0
289	20231117	152100	188232890	17990	17990	17990	17990	0
290	20231117	152000	188232890	17990	17990	17990	17990	0
291	20231117	151900	188232890	17990	17990	17990	17990	0
292	20231117	151800	188232890	17990	17990	17990	17990	0
293	20231117	151700	188232890	17990	17990	17990	17990	0
294	20231117	151600	188232890	17990	17990	17990	17990	0
295	20231117	151500	188232890	17990	17990	17990	17990	0
296	20231117	151400	188232890	17990	17990	17990	17990	0
297	20231117	151300	188232890	17990	17990	17990	17990	0
298	20231117	151200	188232890	17990	17990	17990	17990	0
299	20231117	151100	188232890	17990	17990	17990	17990	0
300	20231117	151000	188232890	17990	17990	17990	17990	0
301	20231117	150900	188232890	17990	17990	17990	17990	0
302	20231117	150800	188232890	17990	17990	17990	17990	0
303	20231117	150700	188232890	17990	17990	17990	17990	0
304	20231117	150600	188232890	17990	17990	17990	17990	0
305	20231117	150500	188232890	17990	17990	17990	17990	0
306	20231117	150400	188232890	17990	17990	17990	17990	0
307	20231117	150300	188232890	17990	17990	17990	17990	0
308	20231117	150200	188232890	17990	17990	17990	17990	0
309	20231117	150100	188232890	17990	17990	17990	17990	0
310	20231117	150000	188232890	17990	17990	17990	17990	0
311	20231117	145900	188232890	17990	17990	17990	17990	0
312	20231117	145800	188232890	17990	17990	17990	17990	0
313	20231117	145700	188232890	17990	17990	17990	17990	0
314	20231117	145600	188232890	17990	17990	17990	17990	0
315	20231117	145500	188232890	17990	17990	17990	17990	0
316	20231117	145400	188232890	17990	17990	17990	17990	16
317	20231117	145300	187945050	17990	17990	17990	17990	0
318	20231117	145200	187945050	17990	17990	17990	17990	0
319	20231117	145100	187945050	17990	17990	17990	17990	0
320	20231117	145000	187945050	17990	17990	17990	17990	0
321	20231117	144900	187945050	17990	17990	17990	17990	0
322	20231117	144800	187945050	17990	17990	17990	17990	0
323	20231117	144700	187945050	17990	17990	17990	17990	0
324	20231117	144600	187945050	17990	17990	17990	17990	0
325	20231117	144500	187945050	17990	17000	17990	17000	14
326	20231117	144400	187705560	17000	17000	17000	17000	0
327	20231117	144300	187705560	17000	17000	17000	17000	0
328	20231117	144200	187705560	17000	17000	17000	17000	35
329	20231117	144100	187110560	17000	17000	17000	17000	5619
330	20231117	144000	91587560	17000	17000	17000	17000	0
331	20231117	143900	91587560	17000	17000	17000	17000	0
332	20231117	143800	91587560	17000	17000	17000	17000	0
333	20231117	143700	91587560	17000	17000	17000	17000	0
334	20231117	143600	91587560	17000	17000	17000	17000	0
335	20231117	143500	91587560	17000	17000	17000	17000	0
336	20231117	143400	91587560	17000	17000	17000	17000	0
337	20231117	143300	91587560	17000	17000	17000	17000	0
338	20231117	143200	91587560	17000	17000	17000	17000	0
339	20231117	143100	91587560	17000	17000	17000	17000	0
340	20231117	143000	91587560	17000	17000	17000	17000	0
341	20231117	142900	91587560	17000	17000	17000	17000	0
342	20231117	142800	91587560	17000	17000	17000	17000	0
343	20231117	142700	91587560	17000	17000	17000	17000	3035
344	20231117	142600	39992560	16990	16990	16990	16990	0
345	20231117	142500	39992560	16990	16990	16990	16990	25
346	20231117	142400	39567810	16990	16990	16990	16990	0
347	20231117	142300	39567810	16990	16990	16990	16990	0
348	20231117	142200	39567810	16990	16990	16990	16990	0
349	20231117	142100	39567810	16990	16990	16990	16990	0
350	20231117	142000	39567810	16990	16990	16990	16990	0
351	20231117	141900	39567810	16990	16990	16990	16990	0
352	20231117	141800	39567810	16990	16990	16990	16990	0
353	20231117	141700	39567810	16990	16990	16990	16990	0
354	20231117	141600	39567810	16990	16990	16990	16990	0
355	20231117	141500	39567810	16990	16990	16990	16990	0
356	20231117	141400	39567810	16990	16990	16990	16990	0
357	20231117	141300	39567810	16990	16990	16990	16990	0
358	20231117	141200	39567810	16990	16990	16990	16990	0
359	20231117	141100	39567810	16990	16990	16990	16990	0
360	20231117	141000	39567810	16990	16990	16990	16990	0
361	20231117	140900	39567810	16990	16990	16990	16990	0
362	20231117	140800	39567810	16990	16990	16990	16990	0
363	20231117	140700	39567810	16990	16990	16990	16990	0
364	20231117	140600	39567810	16990	16990	16990	16990	0
365	20231117	140500	39567810	16990	16990	16990	16990	0
366	20231117	140400	39567810	16990	16990	16990	16990	0
367	20231117	140300	39567810	16990	16990	16990	16990	1
368	20231117	140200	39550820	16990	16990	16990	16990	0
369	20231117	140100	39550820	16990	16990	16990	16990	0
370	20231117	140000	39550820	16990	16990	16990	16990	0
371	20231117	135900	39550820	16990	16990	16990	16990	0
372	20231117	135800	39550820	16990	16990	16990	16990	0
373	20231117	135700	39550820	16990	16990	16990	16990	26
374	20231117	135600	39109080	17000	17000	17000	17000	0
375	20231117	135500	39109080	17000	17000	17000	17000	0
376	20231117	135400	39109080	17000	17000	17000	17000	0
377	20231117	135300	39109080	17000	17000	17000	17000	0
378	20231117	135200	39109080	17000	17000	17000	17000	0
379	20231117	135100	39109080	17000	17000	17000	17000	0
380	20231117	135000	39109080	17000	17000	17000	17000	0
381	20231117	134900	39109080	17000	17000	17000	17000	0
382	20231117	134800	39109080	17000	17000	17000	17000	0
383	20231117	134700	39109080	17000	17000	17000	17000	5
384	20231117	134600	39024080	17000	17000	17000	17000	5
385	20231117	134500	38939080	17000	17000	17000	17000	0
386	20231117	134400	38939080	17000	17000	17000	17000	0
387	20231117	134300	38939080	17000	17000	17000	17000	0
388	20231117	134200	38939080	17000	17000	17000	17000	0
389	20231117	134100	38939080	17000	17000	17000	17000	0
390	20231117	134000	38939080	17000	17000	17000	17000	0
391	20231117	133900	38939080	17000	17000	17000	17000	0
392	20231117	133800	38939080	17000	17000	17000	17000	0
393	20231117	133700	38939080	17000	17000	17000	17000	0
394	20231117	133600	38939080	17000	17000	17000	17000	0
395	20231117	133500	38939080	17000	17000	17000	17000	0
396	20231117	133400	38939080	17000	17000	17000	17000	0
397	20231117	133300	38939080	17000	17000	17000	17000	0
398	20231117	133200	38939080	17000	17000	17000	17000	0
399	20231117	133100	38939080	17000	17000	17000	17000	50
400	20231117	133000	38089080	17000	17000	17000	17000	0
401	20231117	132900	38089080	17000	17000	17000	17000	0
402	20231117	132800	38089080	17000	17000	17000	17000	0
403	20231117	132700	38089080	17000	17000	17000	17000	0
404	20231117	132600	38089080	17000	17000	17000	17000	0
405	20231117	132500	38089080	17000	17000	17000	17000	0
406	20231117	132400	38089080	17000	17000	17000	17000	10
407	20231117	132300	37919080	17000	17000	17000	17000	0
408	20231117	132200	37919080	17000	17000	17000	17000	0
409	20231117	132100	37919080	17000	17000	17000	17000	0
410	20231117	132000	37919080	17000	17000	17000	17000	0
411	20231117	131900	37919080	17000	17000	17000	17000	0
412	20231117	131800	37919080	17000	17000	17000	17000	0
413	20231117	131700	37919080	17000	17000	17000	17000	0
414	20231117	131600	37919080	17000	17000	17000	17000	0
415	20231117	131500	37919080	17000	17000	17000	17000	0
416	20231117	131400	37919080	17000	17000	17000	17000	0
417	20231117	131300	37919080	17000	17000	17000	17000	0
418	20231117	131200	37919080	17000	17000	17000	17000	0
419	20231117	131100	37919080	17000	17000	17000	17000	0
420	20231117	131000	37919080	17000	17000	17000	17000	0
421	20231117	130900	37919080	17000	17000	17000	17000	0
422	20231117	130800	37919080	17000	17000	17000	17000	0
423	20231117	130700	37919080	17000	16990	17000	16990	2
424	20231117	130600	37885090	16990	16990	16990	16990	0
425	20231117	130500	37885090	16990	16990	16990	16990	0
426	20231117	130400	37885090	16990	16990	16990	16990	0
427	20231117	130300	37885090	16990	16990	16990	16990	0
428	20231117	130200	37885090	16990	16990	16990	16990	0
429	20231117	130100	37885090	16990	16990	16990	16990	0
430	20231117	130000	37885090	16990	16990	16990	16990	0
431	20231117	125900	37885090	16990	16990	16990	16990	0
432	20231117	125800	37885090	16990	16990	16990	16990	0
433	20231117	125700	37885090	16990	16990	16990	16990	0
434	20231117	125600	37885090	16990	16990	16990	16990	0
435	20231117	125500	37885090	16990	16990	16990	16990	21
436	20231117	125400	37528300	17000	17000	17000	17000	0
437	20231117	125300	37528300	17000	17000	17000	17000	0
438	20231117	125200	37528300	17000	17000	17000	17000	0
439	20231117	125100	37528300	17000	17000	17000	17000	0
440	20231117	125000	37528300	17000	17000	17000	17000	0
441	20231117	124900	37528300	17000	17000	17000	17000	0
442	20231117	124800	37528300	17000	17000	17000	17000	0
443	20231117	124700	37528300	17000	17000	17000	17000	0
444	20231117	124600	37528300	17000	17000	17000	17000	0
445	20231117	124500	37528300	17000	17000	17000	17000	0
446	20231117	124400	37528300	17000	17000	17000	17000	0
447	20231117	124300	37528300	17000	17000	17000	17000	0
448	20231117	124200	37528300	17000	17000	17000	17000	0
449	20231117	124100	37528300	17000	17000	17000	17000	0
450	20231117	124000	37528300	17000	17000	17000	17000	0
451	20231117	123900	37528300	17000	17000	17000	17000	0
452	20231117	123800	37528300	17000	17000	17000	17000	0
453	20231117	123700	37528300	17000	17000	17000	17000	0
454	20231117	123600	37528300	17000	17000	17000	17000	0
455	20231117	123500	37528300	17000	17000	17000	17000	0
456	20231117	123400	37528300	17000	17000	17000	17000	0
457	20231117	123300	37528300	17000	17000	17000	17000	0
458	20231117	123200	37528300	17000	17000	17000	17000	0
459	20231117	123100	37528300	17000	17000	17000	17000	0
460	20231117	123000	37528300	17000	17000	17000	17000	0
461	20231117	122900	37528300	17000	17000	17000	17000	0
462	20231117	122800	37528300	17000	17000	17000	17000	0
463	20231117	122700	37528300	17000	17000	17000	17000	0
464	20231117	122600	37528300	17000	17000	17000	17000	0
465	20231117	122500	37528300	17000	17000	17000	17000	0
466	20231117	122400	37528300	17000	17000	17000	17000	0
467	20231117	122300	37528300	17000	17000	17000	17000	0
468	20231117	122200	37528300	17000	17000	17000	17000	0
469	20231117	122100	37528300	17000	17000	17000	17000	0
470	20231117	122000	37528300	17000	17000	17000	17000	0
471	20231117	121900	37528300	17000	17000	17000	17000	0
472	20231117	121800	37528300	17000	17000	17000	17000	2
473	20231117	121700	37494300	17000	17000	17000	17000	0
474	20231117	121600	37494300	17000	17000	17000	17000	0
475	20231117	121500	37494300	17000	17000	17000	17000	0
476	20231117	121400	37494300	17000	17000	17000	17000	0
477	20231117	121300	37494300	17000	17000	17000	17000	0
478	20231117	121200	37494300	17000	17000	17000	17000	0
479	20231117	121100	37494300	17000	17000	17000	17000	0
480	20231117	121000	37494300	17000	16990	17000	16990	2
481	20231117	120900	37460310	16990	16990	16990	16990	0
482	20231117	120800	37460310	16990	16990	16990	16990	0
483	20231117	120700	37460310	16990	16990	16990	16990	0
484	20231117	120600	37460310	16990	16990	16990	16990	0
485	20231117	120500	37460310	16990	16990	16990	16990	0
486	20231117	120400	37460310	16990	16990	16990	16990	0
487	20231117	120300	37460310	16990	16990	16990	16990	0
488	20231117	120200	37460310	16990	16990	16990	16990	64
489	20231117	120100	36372950	16990	16990	16990	16990	152
490	20231117	120000	33790470	16990	16990	16990	16990	39
491	20231117	115900	33127860	16990	16990	16990	16990	97
492	20231117	115800	31479830	16990	16990	16990	16990	29
493	20231117	115700	30987120	17000	17000	17000	17000	0
494	20231117	115600	30987120	17000	17000	17000	17000	0
495	20231117	115500	30987120	17000	17000	17000	17000	0
496	20231117	115400	30987120	17000	17000	17000	17000	0
497	20231117	115300	30987120	17000	17000	17000	17000	0
498	20231117	115200	30987120	17000	17000	17000	17000	0
499	20231117	115100	30987120	17000	17000	17000	17000	0
500	20231117	115000	30987120	17000	17000	17000	17000	0
501	20231117	114900	30987120	17000	17000	17000	17000	0
502	20231117	114800	30987120	17000	17000	17000	17000	1
503	20231117	114700	30970120	17000	17000	17000	17000	0
504	20231117	114600	30970120	17000	17000	17000	17000	0
505	20231117	114500	30970120	17000	17000	17000	17000	0
506	20231117	114400	30970120	17000	17000	17000	17000	29
507	20231117	114300	30477120	17000	17000	17000	17000	0
508	20231117	114200	30477120	17000	17000	17000	17000	0
509	20231117	114100	30477120	17000	17000	17000	17000	0
510	20231117	114000	30477120	17000	17000	17000	17000	0
511	20231117	113900	30477120	17000	17000	17000	17000	580
512	20231117	113800	20617120	17000	17000	17000	17000	0
513	20231117	113700	20617120	17000	17000	17000	17000	0
514	20231117	113600	20617120	17000	17000	17000	17000	0
515	20231117	113500	20617120	17000	17000	17000	17000	0
516	20231117	113400	20617120	17000	17000	17000	17000	0
517	20231117	113300	20617120	17000	17000	17000	17000	0
518	20231117	113200	20617120	17000	17000	17000	17000	0
519	20231117	113100	20617120	17000	17000	17000	17000	0
520	20231117	113000	20617120	17000	17000	17000	17000	0
521	20231117	112900	20617120	17000	17000	17000	17000	0
522	20231117	112800	20617120	17000	17000	17000	17000	0
523	20231117	112700	20617120	17000	17000	17000	17000	0
524	20231117	112600	20617120	17000	17000	17000	17000	0
525	20231117	112500	20617120	17000	17000	17000	17000	0
526	20231117	112400	20617120	17000	17000	17000	17000	0
527	20231117	112300	20617120	17000	17000	17000	17000	0
528	20231117	112200	20617120	17000	17000	17000	17000	0
529	20231117	112100	20617120	17000	17000	17000	17000	0
530	20231117	112000	20617120	17000	17000	17000	17000	0
531	20231117	111900	20617120	17000	17000	17000	17000	0
532	20231117	111800	20617120	17000	17000	17000	17000	0
533	20231117	111700	20617120	17000	17000	17000	17000	0
534	20231117	111600	20617120	17000	17000	17000	17000	0
535	20231117	111500	20617120	17000	17000	17000	17000	0
536	20231117	111400	20617120	17000	17000	17000	17000	0
537	20231117	111300	20617120	17000	17000	17000	17000	0
538	20231117	111200	20617120	17000	17000	17000	17000	0
539	20231117	111100	20617120	17000	17000	17000	17000	0
540	20231117	111000	20617120	17000	17000	17000	17000	0
541	20231117	110900	20617120	17000	17000	17000	17000	0
542	20231117	110800	20617120	17000	17000	17000	17000	0
543	20231117	110700	20617120	17000	17000	17000	17000	0
544	20231117	110600	20617120	17000	17000	17000	17000	0
545	20231117	110500	20617120	17000	17000	17000	17000	0
546	20231117	110400	20617120	17000	17000	17000	17000	0
547	20231117	110300	20617120	17000	17000	17000	17000	0
548	20231117	110200	20617120	17000	17000	17000	17000	0
549	20231117	110100	20617120	17000	17000	17000	17000	0
550	20231117	110000	20617120	17000	17000	17000	17000	0
551	20231117	105900	20617120	17000	17000	17000	17000	0
552	20231117	105800	20617120	17000	17000	17000	17000	0
553	20231117	105700	20617120	17000	17000	17000	17000	0
554	20231117	105600	20617120	17000	17000	17000	17000	0
555	20231117	105500	20617120	17000	17000	17000	17000	27
556	20231117	105400	20158120	17000	17000	17000	17000	0
557	20231117	105300	20158120	17000	17000	17000	17000	0
558	20231117	105200	20158120	17000	17000	17000	17000	2
559	20231117	105100	20124120	17000	17500	17500	17000	1086
560	20231117	105000	1401120	18000	18000	18000	18000	0
561	20231117	104900	1401120	18000	18000	18000	18000	0
562	20231117	104800	1401120	18000	18000	18000	18000	0
563	20231117	104700	1401120	18000	18000	18000	18000	0
564	20231117	104600	1401120	18000	18000	18000	18000	0
565	20231117	104500	1401120	18000	18000	18000	18000	0
566	20231117	104400	1401120	18000	18000	18000	18000	0
567	20231117	104300	1401120	18000	18000	18000	18000	0
568	20231117	104200	1401120	18000	18000	18000	18000	0
569	20231117	104100	1401120	18000	18000	18000	18000	0
570	20231117	104000	1401120	18000	18000	18000	18000	0
571	20231117	103900	1401120	18000	18000	18000	18000	0
572	20231117	103800	1401120	18000	18000	18000	18000	0
573	20231117	103700	1401120	18000	18000	18000	18000	0
574	20231117	103600	1401120	18000	18000	18000	18000	0
575	20231117	103500	1401120	18000	18000	18000	18000	0
576	20231117	103400	1401120	18000	18000	18000	18000	0
577	20231117	103300	1401120	18000	18000	18000	18000	0
578	20231117	103200	1401120	18000	18000	18000	18000	0
579	20231117	103100	1401120	18000	18000	18000	18000	0
580	20231117	103000	1401120	18000	18000	18000	18000	0
581	20231117	102900	1401120	18000	18000	18000	18000	0
582	20231117	102800	1401120	18000	18000	18000	18000	0
583	20231117	102700	1401120	18000	18000	18000	18000	0
584	20231117	102600	1401120	18000	18000	18000	18000	0
585	20231117	102500	1401120	18000	18000	18000	18000	0
586	20231117	102400	1401120	18000	18000	18000	18000	0
587	20231117	102300	1401120	18000	18000	18000	18000	0
588	20231117	102200	1401120	18000	18000	18000	18000	0
589	20231117	102100	1401120	18000	18000	18000	18000	0
590	20231117	102000	1401120	18000	18000	18000	18000	0
591	20231117	101900	1401120	18000	18000	18000	18000	0
592	20231117	101800	1401120	18000	18000	18000	18000	0
593	20231117	101700	1401120	18000	18000	18000	18000	0
594	20231117	101600	1401120	18000	18000	18000	18000	0
595	20231117	101500	1401120	18000	18000	18000	18000	0
596	20231117	101400	1401120	18000	18000	18000	18000	0
597	20231117	101300	1401120	18000	18000	18000	18000	0
598	20231117	101200	1401120	18000	18000	18000	18000	0
599	20231117	101100	1401120	18000	18000	18000	18000	0
600	20231117	101000	1401120	18000	18000	18000	18000	27
601	20231117	100900	915120	18000	18000	18000	18000	0
602	20231117	100800	915120	18000	18000	18000	18000	0
603	20231117	100700	915120	18000	18000	18000	18000	0
604	20231117	100600	915120	18000	18000	18000	18000	0
605	20231117	100500	915120	18000	18000	18000	18000	0
606	20231117	100400	915120	18000	18000	18000	18000	0
607	20231117	100300	915120	18000	18000	18000	18000	0
608	20231117	100200	915120	18000	18000	18000	18000	0
609	20231117	100100	915120	18000	18000	18000	18000	0
610	20231117	100000	915120	18000	18000	18000	18000	0
611	20231117	095900	915120	18000	18000	18000	18000	0
612	20231117	095800	915120	18000	18000	18000	18000	0
613	20231117	095700	915120	18000	18000	18000	18000	0
614	20231117	095600	915120	18000	18000	18000	18000	0
615	20231117	095500	915120	18000	18000	18000	18000	0
616	20231117	095400	915120	18000	18000	18000	18000	0
617	20231117	095300	915120	18000	18000	18000	18000	0
618	20231117	095200	915120	18000	18000	18000	18000	0
619	20231117	095100	915120	18000	18000	18000	18000	0
620	20231117	095000	915120	18000	18000	18000	18000	0
621	20231117	094900	915120	18000	18000	18000	18000	0
622	20231117	094800	915120	18000	18000	18000	18000	0
623	20231117	094700	915120	18000	18000	18000	18000	0
624	20231117	094600	915120	18000	18000	18000	18000	0
625	20231117	094500	915120	18000	18000	18000	18000	0
626	20231117	094400	915120	18000	18000	18000	18000	0
627	20231117	094300	915120	18000	18000	18000	18000	0
628	20231117	094200	915120	18000	18000	18000	18000	0
629	20231117	094100	915120	18000	18000	18000	18000	0
630	20231117	094000	915120	18000	18000	18000	18000	0
631	20231117	093900	915120	18000	18000	18000	18000	0
632	20231117	093800	915120	18000	18000	18000	18000	0
633	20231117	093700	915120	18000	18000	18000	18000	0
634	20231117	093600	915120	18000	18000	18000	18000	0
635	20231117	093500	915120	18000	18000	18000	18000	0
636	20231117	093400	915120	18000	18000	18000	18000	0
637	20231117	093300	915120	18000	18000	18000	18000	0
638	20231117	093200	915120	18000	18000	18000	18000	0
639	20231117	093100	915120	18000	18000	18000	18000	0
640	20231117	093000	915120	18000	18000	18000	18000	0
641	20231117	092900	915120	18000	18000	18000	18000	0
642	20231117	092800	915120	18000	18000	18000	18000	0
643	20231117	092700	915120	18000	18000	18000	18000	0
644	20231117	092600	915120	18000	18000	18000	18000	9
645	20231117	092500	753120	18000	18000	18000	18000	0
646	20231117	092400	753120	18000	18000	18000	18000	0
647	20231117	092300	753120	18000	18000	18000	18000	0
648	20231117	092200	753120	18000	18000	18000	18000	0
649	20231117	092100	753120	18000	18000	18000	18000	0
650	20231117	092000	753120	18000	18000	18000	18000	0
651	20231117	091900	753120	18000	18000	18000	18000	0
652	20231117	091800	753120	18000	18000	18000	18000	0
653	20231117	091700	753120	18000	18000	18000	18000	0
654	20231117	091600	753120	18000	18000	18000	18000	0
655	20231117	091500	753120	18000	18000	18000	18000	0
656	20231117	091400	753120	18000	18000	18000	18000	0
657	20231117	091300	753120	18000	18000	18000	18000	1
658	20231117	091200	735120	17500	17500	17500	17500	0
659	20231117	091100	735120	17500	17500	17500	17500	0
660	20231117	091000	735120	17500	17500	17500	17500	0
661	20231117	090900	735120	17500	17500	17500	17500	0
662	20231117	090800	735120	17500	17500	17500	17500	0
663	20231117	090700	735120	17500	17520	17520	17500	42
664	20231117	090600	0	18000	18000	18000	18000	0
665	20231117	090500	0	18000	18000	18000	18000	0
666	20231117	090400	0	18000	18000	18000	18000	0
667	20231117	090300	0	18000	18000	18000	18000	0
668	20231117	090200	0	18000	18000	18000	18000	0
669	20231117	090100	0	18000	18000	18000	18000	0
670	20231117	090000	0	18000	18000	18000	18000	0