KissMeData/036800/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	191800	86215780	18630	18630	18630	18630	11
3	20241112	191700	86215780	18630	18630	18630	18630	0
4	20241112	191600	86215780	18630	18630	18630	18630	0
5	20241112	191500	86215780	18630	18630	18630	18630	0
6	20241112	191400	86215780	18630	18630	18630	18630	0
7	20241112	191300	86215780	18630	18630	18630	18630	0
8	20241112	191200	86215780	18630	18630	18630	18630	0
9	20241112	191100	86215780	18630	18630	18630	18630	0
10	20241112	191000	86215780	18630	18630	18630	18630	0
11	20241112	190900	86215780	18630	18630	18630	18630	0
12	20241112	190800	86215780	18630	18630	18630	18630	0
13	20241112	190700	86215780	18630	18630	18630	18630	0
14	20241112	190600	86215780	18630	18630	18630	18630	0
15	20241112	190500	86215780	18630	18630	18630	18630	0
16	20241112	190400	86215780	18630	18630	18630	18630	0
17	20241112	190300	86215780	18630	18630	18630	18630	0
18	20241112	190200	86215780	18630	18630	18630	18630	0
19	20241112	190100	86215780	18630	18630	18630	18630	0
20	20241112	190000	86215780	18630	18630	18630	18630	0
21	20241112	185900	86215780	18630	18630	18630	18630	0
22	20241112	185800	86215780	18630	18630	18630	18630	0
23	20241112	185700	86215780	18630	18630	18630	18630	0
24	20241112	185600	86215780	18630	18630	18630	18630	0
25	20241112	185500	86215780	18630	18630	18630	18630	0
26	20241112	185400	86215780	18630	18630	18630	18630	0
27	20241112	185300	86215780	18630	18630	18630	18630	0
28	20241112	185200	86215780	18630	18630	18630	18630	0
29	20241112	185100	86215780	18630	18630	18630	18630	0
30	20241112	185000	86215780	18630	18630	18630	18630	0
31	20241112	184900	86215780	18630	18630	18630	18630	0
32	20241112	184800	86215780	18630	18630	18630	18630	11
33	20241112	184700	86215780	18630	18630	18630	18630	0
34	20241112	184600	86215780	18630	18630	18630	18630	0
35	20241112	184500	86215780	18630	18630	18630	18630	0
36	20241112	184400	86215780	18630	18630	18630	18630	0
37	20241112	184300	86215780	18630	18630	18630	18630	0
38	20241112	184200	86215780	18630	18630	18630	18630	0
39	20241112	184100	86215780	18630	18630	18630	18630	0
40	20241112	184000	86215780	18630	18630	18630	18630	0
41	20241112	183900	86215780	18630	18630	18630	18630	0
42	20241112	183800	86215780	18630	18630	18630	18630	0
43	20241112	183700	86215780	18630	18630	18630	18630	0
44	20241112	183600	86215780	18630	18630	18630	18630	0
45	20241112	183500	86215780	18630	18630	18630	18630	0
46	20241112	183400	86215780	18630	18630	18630	18630	0
47	20241112	183300	86215780	18630	18630	18630	18630	0
48	20241112	183200	86215780	18630	18630	18630	18630	0
49	20241112	183100	86215780	18630	18630	18630	18630	0
50	20241112	183000	86215780	18630	18630	18630	18630	0
51	20241112	182900	86215780	18630	18630	18630	18630	0
52	20241112	182800	86215780	18630	18630	18630	18630	0
53	20241112	182700	86215780	18630	18630	18630	18630	0
54	20241112	182600	86215780	18630	18630	18630	18630	0
55	20241112	182500	86215780	18630	18630	18630	18630	0
56	20241112	182400	86215780	18630	18630	18630	18630	0
57	20241112	182300	86215780	18630	18630	18630	18630	0
58	20241112	182200	86215780	18630	18630	18630	18630	0
59	20241112	182100	86215780	18630	18630	18630	18630	0
60	20241112	182000	86215780	18630	18630	18630	18630	0
61	20241112	181900	86215780	18630	18630	18630	18630	0
62	20241112	181800	86215780	18630	18630	18630	18630	11
63	20241112	181700	86215780	18630	18630	18630	18630	0
64	20241112	181600	86215780	18630	18630	18630	18630	0
65	20241112	181500	86215780	18630	18630	18630	18630	0
66	20241112	181400	86215780	18630	18630	18630	18630	0
67	20241112	181300	86215780	18630	18630	18630	18630	0
68	20241112	181200	86215780	18630	18630	18630	18630	0
69	20241112	181100	86215780	18630	18630	18630	18630	0
70	20241112	181000	86215780	18630	18630	18630	18630	0
71	20241112	180900	86215780	18630	18630	18630	18630	0
72	20241112	180800	86215780	18630	18630	18630	18630	0
73	20241112	180700	86215780	18630	18630	18630	18630	0
74	20241112	180600	86215780	18630	18630	18630	18630	0
75	20241112	180500	86215780	18630	18630	18630	18630	0
76	20241112	180400	86215780	18630	18630	18630	18630	0
77	20241112	180300	86215780	18630	18630	18630	18630	0
78	20241112	180200	86215780	18630	18630	18630	18630	0
79	20241112	180100	86215780	18630	18630	18630	18630	0
80	20241112	180000	86215780	18630	18630	18630	18630	0
81	20241112	175900	86215780	18630	18630	18630	18630	0
82	20241112	175800	86215780	18630	18630	18630	18630	0
83	20241112	175700	86215780	18630	18630	18630	18630	0
84	20241112	175600	86215780	18630	18630	18630	18630	0
85	20241112	175500	86215780	18630	18630	18630	18630	0
86	20241112	175400	86215780	18630	18630	18630	18630	0
87	20241112	175300	86215780	18630	18630	18630	18630	0
88	20241112	175200	86215780	18630	18630	18630	18630	0
89	20241112	175100	86215780	18630	18630	18630	18630	0
90	20241112	175000	86215780	18630	18630	18630	18630	0
91	20241112	174900	86215780	18630	18630	18630	18630	0
92	20241112	174800	86215780	18630	18630	18630	18630	11
93	20241112	174700	86215780	18630	18630	18630	18630	0
94	20241112	174600	86215780	18630	18630	18630	18630	0
95	20241112	174500	86215780	18630	18630	18630	18630	0
96	20241112	174400	86215780	18630	18630	18630	18630	0
97	20241112	174300	86215780	18630	18630	18630	18630	0
98	20241112	174200	86215780	18630	18630	18630	18630	0
99	20241112	174100	86215780	18630	18630	18630	18630	0
100	20241112	174000	86215780	18630	18630	18630	18630	0
101	20241112	173900	86215780	18630	18630	18630	18630	0
102	20241112	173800	86215780	18630	18630	18630	18630	0
103	20241112	173700	86215780	18630	18630	18630	18630	0
104	20241112	173600	86215780	18630	18630	18630	18630	0
105	20241112	173500	86215780	18630	18630	18630	18630	0
106	20241112	173400	86215780	18630	18630	18630	18630	0
107	20241112	173300	86215780	18630	18630	18630	18630	0
108	20241112	173200	86215780	18630	18630	18630	18630	0
109	20241112	173100	86215780	18630	18630	18630	18630	0
110	20241112	173000	86215780	18630	18630	18630	18630	0
111	20241112	172900	86215780	18630	18630	18630	18630	0
112	20241112	172800	86215780	18630	18630	18630	18630	0
113	20241112	172700	86215780	18630	18630	18630	18630	0
114	20241112	172600	86215780	18630	18630	18630	18630	0
115	20241112	172500	86215780	18630	18630	18630	18630	0
116	20241112	172400	86215780	18630	18630	18630	18630	0
117	20241112	172300	86215780	18630	18630	18630	18630	0
118	20241112	172200	86215780	18630	18630	18630	18630	0
119	20241112	172100	86215780	18630	18630	18630	18630	0
120	20241112	172000	86215780	18630	18630	18630	18630	0
121	20241112	171900	86215780	18630	18630	18630	18630	0
122	20241112	171800	86215780	18630	18630	18630	18630	11
123	20241112	171700	86215780	18630	18630	18630	18630	0
124	20241112	171600	86215780	18630	18630	18630	18630	0
125	20241112	171500	86215780	18630	18630	18630	18630	0
126	20241112	171400	86215780	18630	18630	18630	18630	0
127	20241112	171300	86215780	18630	18630	18630	18630	0
128	20241112	171200	86215780	18630	18630	18630	18630	0
129	20241112	171100	86215780	18630	18630	18630	18630	0
130	20241112	171000	86215780	18630	18630	18630	18630	0
131	20241112	170900	86215780	18630	18630	18630	18630	0
132	20241112	170800	86215780	18630	18630	18630	18630	0
133	20241112	170700	86215780	18630	18630	18630	18630	0
134	20241112	170600	86215780	18630	18630	18630	18630	0
135	20241112	170500	86215780	18630	18630	18630	18630	0
136	20241112	170400	86215780	18630	18630	18630	18630	0
137	20241112	170300	86215780	18630	18630	18630	18630	0
138	20241112	170200	86215780	18630	18630	18630	18630	0
139	20241112	170100	86215780	18630	18630	18630	18630	0
140	20241112	170000	86215780	18630	18630	18630	18630	0
141	20241112	165900	86215780	18630	18630	18630	18630	0
142	20241112	165800	86215780	18630	18630	18630	18630	0
143	20241112	165700	86215780	18630	18630	18630	18630	0
144	20241112	165600	86215780	18630	18630	18630	18630	0
145	20241112	165500	86215780	18630	18630	18630	18630	0
146	20241112	165400	86215780	18630	18630	18630	18630	0
147	20241112	165300	86215780	18630	18630	18630	18630	0
148	20241112	165200	86215780	18630	18630	18630	18630	0
149	20241112	165100	86215780	18630	18630	18630	18630	0
150	20241112	165000	86215780	18630	18630	18630	18630	0
151	20241112	164900	86215780	18630	18630	18630	18630	0
152	20241112	164800	86215780	18630	18630	18630	18630	11
153	20241112	164700	86215780	18630	18630	18630	18630	0
154	20241112	164600	86215780	18630	18630	18630	18630	0
155	20241112	164500	86215780	18630	18630	18630	18630	0
156	20241112	164400	86215780	18630	18630	18630	18630	0
157	20241112	164300	86215780	18630	18630	18630	18630	0
158	20241112	164200	86215780	18630	18630	18630	18630	0
159	20241112	164100	86215780	18630	18630	18630	18630	0
160	20241112	164000	86215780	18630	18630	18630	18630	0
161	20241112	163900	86215780	18630	18630	18630	18630	0
162	20241112	163800	86215780	18630	18630	18630	18630	0
163	20241112	163700	86215780	18630	18630	18630	18630	0
164	20241112	163600	86215780	18630	18630	18630	18630	0
165	20241112	163500	86215780	18630	18630	18630	18630	0
166	20241112	163400	86215780	18630	18630	18630	18630	0
167	20241112	163300	86215780	18630	18630	18630	18630	0
168	20241112	163200	86215780	18630	18630	18630	18630	0
169	20241112	163100	86215780	18630	18630	18630	18630	0
170	20241112	163000	86215780	18630	18630	18630	18630	0
171	20241112	162900	86215780	18630	18630	18630	18630	0
172	20241112	162800	86215780	18630	18630	18630	18630	0
173	20241112	162700	86215780	18630	18630	18630	18630	0
174	20241112	162600	86215780	18630	18630	18630	18630	0
175	20241112	162500	86215780	18630	18630	18630	18630	0
176	20241112	162400	86215780	18630	18630	18630	18630	0
177	20241112	162300	86215780	18630	18630	18630	18630	0
178	20241112	162200	86215780	18630	18630	18630	18630	0
179	20241112	162100	86215780	18630	18630	18630	18630	0
180	20241112	162000	86215780	18630	18630	18630	18630	0
181	20241112	161900	86215780	18630	18630	18630	18630	0
182	20241112	161800	86215780	18630	18630	18630	18630	11
183	20241112	161700	86215780	18630	18630	18630	18630	0
184	20241112	161600	86215780	18630	18630	18630	18630	0
185	20241112	161500	86215780	18630	18630	18630	18630	0
186	20241112	161400	86215780	18630	18630	18630	18630	0
187	20241112	161300	86215780	18630	18630	18630	18630	0
188	20241112	161200	86215780	18630	18630	18630	18630	0
189	20241112	161100	86215780	18630	18630	18630	18630	0
190	20241112	161000	86215780	18630	18630	18630	18630	0
191	20241112	160900	86215780	18630	18630	18630	18630	0
192	20241112	160800	86215780	18630	18630	18630	18630	0
193	20241112	160700	86215780	18630	18630	18630	18630	0
194	20241112	160600	86215780	18630	18630	18630	18630	0
195	20241112	160500	86215780	18630	18630	18630	18630	0
196	20241112	160400	86215780	18630	18630	18630	18630	0
197	20241112	160300	86215780	18630	18630	18630	18630	0
198	20241112	160200	86215780	18630	18630	18630	18630	0
199	20241112	160100	86215780	18630	18630	18630	18630	0
200	20241112	160000	86215780	18630	18630	18630	18630	0
201	20241112	155900	86215780	18630	18630	18630	18630	0
202	20241112	155800	86215780	18630	18630	18630	18630	0
203	20241112	155700	86215780	18630	18630	18630	18630	0
204	20241112	155600	86215780	18630	18630	18630	18630	0
205	20241112	155500	86215780	18630	18630	18630	18630	0
206	20241112	155400	86215780	18630	18630	18630	18630	0
207	20241112	155300	86215780	18630	18630	18630	18630	0
208	20241112	155200	86215780	18630	18630	18630	18630	0
209	20241112	155100	86215780	18630	18630	18630	18630	0
210	20241112	155000	86215780	18630	18630	18630	18630	0
211	20241112	154900	86215780	18630	18630	18630	18630	0
212	20241112	154800	86215780	18630	18630	18630	18630	11
213	20241112	154700	86215780	18630	18630	18630	18630	0
214	20241112	154600	86215780	18630	18630	18630	18630	0
215	20241112	154500	86215780	18630	18630	18630	18630	0
216	20241112	154400	86215780	18630	18630	18630	18630	0
217	20241112	154300	86215780	18630	18630	18630	18630	0
218	20241112	154200	86215780	18630	18630	18630	18630	0
219	20241112	154100	86215780	18630	18630	18630	18630	0
220	20241112	154000	86215780	18630	18630	18630	18630	0
221	20241112	153900	86215780	18630	18630	18630	18630	0
222	20241112	153800	86215780	18630	18630	18630	18630	0
223	20241112	153700	86215780	18630	18630	18630	18630	0
224	20241112	153600	86215780	18630	18630	18630	18630	0
225	20241112	153500	86215780	18630	18630	18630	18630	0
226	20241112	153400	86215780	18630	18630	18630	18630	0
227	20241112	153300	86215780	18630	18630	18630	18630	0
228	20241112	153200	86215780	18630	18630	18630	18630	0
229	20241112	153100	86215780	18630	18630	18630	18630	0
230	20241112	153000	86215780	18630	18630	18630	18630	11
231	20241112	152900	86010850	18760	18760	18760	18760	0
232	20241112	152800	86010850	18760	18760	18760	18760	0
233	20241112	152700	86010850	18760	18760	18760	18760	0
234	20241112	152600	86010850	18760	18760	18760	18760	0
235	20241112	152500	86010850	18760	18760	18760	18760	0
236	20241112	152400	86010850	18760	18760	18760	18760	0
237	20241112	152300	86010850	18760	18760	18760	18760	0
238	20241112	152200	86010850	18760	18760	18760	18760	0
239	20241112	152100	86010850	18760	18760	18760	18760	0
240	20241112	152000	86010850	18760	18760	18760	18760	0
241	20241112	151900	86010850	18760	18760	18760	18760	0
242	20241112	151800	86010850	18760	18630	18760	18630	13
243	20241112	151700	85767600	18760	18760	18760	18760	0
244	20241112	151600	85767600	18760	18760	18760	18760	0
245	20241112	151500	85767600	18760	18760	18760	18760	0
246	20241112	151400	85767600	18760	18630	18760	18630	7
247	20241112	151300	85636820	18760	18760	18760	18760	0
248	20241112	151200	85636820	18760	18760	18760	18760	0
249	20241112	151100	85636820	18760	18760	18760	18760	0
250	20241112	151000	85636820	18760	18760	18760	18760	20
251	20241112	150900	85261620	18760	18760	18760	18630	142
252	20241112	150800	82597980	18770	18770	18770	18770	0
253	20241112	150700	82597980	18770	18770	18770	18770	0
254	20241112	150600	82597980	18770	18770	18770	18770	0
255	20241112	150500	82597980	18770	18760	18770	18760	3
256	20241112	150400	82541690	18770	18770	18770	18770	0
257	20241112	150300	82541690	18770	18770	18770	18770	0
258	20241112	150200	82541690	18770	18770	18770	18770	0
259	20241112	150100	82541690	18770	18770	18770	18770	0
260	20241112	150000	82541690	18770	18770	18770	18770	0
261	20241112	145900	82541690	18770	18770	18770	18770	0
262	20241112	145800	82541690	18770	18770	18770	18770	0
263	20241112	145700	82541690	18770	18760	18770	18760	35
264	20241112	145600	81885060	18760	18760	18760	18760	0
265	20241112	145500	81885060	18760	18760	18760	18760	5
266	20241112	145400	81791260	18770	18770	18770	18770	0
267	20241112	145300	81791260	18770	18770	18770	18770	0
268	20241112	145200	81791260	18770	18770	18770	18770	0
269	20241112	145100	81791260	18770	18770	18770	18770	0
270	20241112	145000	81791260	18770	18770	18770	18770	0
271	20241112	144900	81791260	18770	18770	18770	18770	0
272	20241112	144800	81791260	18770	18770	18770	18770	0
273	20241112	144700	81791260	18770	18770	18770	18770	0
274	20241112	144600	81791260	18770	18770	18770	18770	0
275	20241112	144500	81791260	18770	18770	18770	18770	0
276	20241112	144400	81791260	18770	18770	18770	18770	0
277	20241112	144300	81791260	18770	18770	18770	18770	0
278	20241112	144200	81791260	18770	18770	18770	18770	0
279	20241112	144100	81791260	18770	18770	18770	18770	0
280	20241112	144000	81791260	18770	18770	18770	18770	0
281	20241112	143900	81791260	18770	18770	18770	18770	0
282	20241112	143800	81791260	18770	18770	18770	18770	0
283	20241112	143700	81791260	18770	18770	18770	18770	0
284	20241112	143600	81791260	18770	18770	18770	18770	0
285	20241112	143500	81791260	18770	18770	18770	18770	0
286	20241112	143400	81791260	18770	18770	18770	18770	0
287	20241112	143300	81791260	18770	18770	18770	18770	0
288	20241112	143200	81791260	18770	18770	18770	18770	0
289	20241112	143100	81791260	18770	18770	18770	18770	0
290	20241112	143000	81791260	18770	18770	18770	18770	0
291	20241112	142900	81791260	18770	18770	18770	18770	0
292	20241112	142800	81791260	18770	18770	18770	18770	0
293	20241112	142700	81791260	18770	18770	18770	18770	0
294	20241112	142600	81791260	18770	18770	18770	18770	0
295	20241112	142500	81791260	18770	18710	18770	18710	14
296	20241112	142400	81529100	18700	18700	18700	18700	0
297	20241112	142300	81529100	18700	18700	18700	18700	0
298	20241112	142200	81529100	18700	18700	18700	18700	1999
299	20241112	142100	44147800	18610	18620	18620	18610	13
300	20241112	142000	43905840	18700	18710	18710	18700	22
301	20241112	141900	43494420	18710	18710	18710	18710	1
302	20241112	141800	43475710	18710	18710	18710	18710	0
303	20241112	141700	43475710	18710	18710	18710	18710	0
304	20241112	141600	43475710	18710	18710	18710	18710	0
305	20241112	141500	43475710	18710	18710	18710	18710	0
306	20241112	141400	43475710	18710	18710	18710	18710	0
307	20241112	141300	43475710	18710	18710	18710	18710	0
308	20241112	141200	43475710	18710	18710	18710	18710	0
309	20241112	141100	43475710	18710	18710	18710	18710	0
310	20241112	141000	43475710	18710	18610	18710	18610	55
311	20241112	140900	42451560	18710	18710	18710	18710	0
312	20241112	140800	42451560	18710	18710	18710	18710	0
313	20241112	140700	42451560	18710	18710	18710	18710	0
314	20241112	140600	42451560	18710	18710	18710	18710	0
315	20241112	140500	42451560	18710	18710	18710	18710	0
316	20241112	140400	42451560	18710	18710	18710	18710	1
317	20241112	140300	42432850	18610	18610	18610	18610	20
318	20241112	140200	42060650	18710	18710	18710	18710	0
319	20241112	140100	42060650	18710	18710	18710	18710	0
320	20241112	140000	42060650	18710	18710	18710	18710	0
321	20241112	135900	42060650	18710	18710	18710	18710	1
322	20241112	135800	42041940	18610	18620	18710	18610	365
323	20241112	135700	35245650	18710	18710	18710	18710	0
324	20241112	135600	35245650	18710	18710	18710	18710	0
325	20241112	135500	35245650	18710	18620	18710	18620	17
326	20241112	135400	34929020	18710	18710	18710	18710	0
327	20241112	135300	34929020	18710	18710	18710	18710	0
328	20241112	135200	34929020	18710	18710	18710	18710	0
329	20241112	135100	34929020	18710	18710	18710	18710	0
330	20241112	135000	34929020	18710	18710	18710	18710	0
331	20241112	134900	34929020	18710	18710	18710	18710	0
332	20241112	134800	34929020	18710	18710	18710	18710	0
333	20241112	134700	34929020	18710	18710	18710	18710	0
334	20241112	134600	34929020	18710	18710	18710	18710	0
335	20241112	134500	34929020	18710	18710	18710	18710	0
336	20241112	134400	34929020	18710	18710	18710	18710	0
337	20241112	134300	34929020	18710	18710	18710	18710	0
338	20241112	134200	34929020	18710	18710	18710	18710	0
339	20241112	134100	34929020	18710	18710	18710	18710	0
340	20241112	134000	34929020	18710	18710	18710	18710	0
341	20241112	133900	34929020	18710	18710	18710	18710	0
342	20241112	133800	34929020	18710	18710	18710	18710	0
343	20241112	133700	34929020	18710	18710	18710	18710	0
344	20241112	133600	34929020	18710	18710	18710	18710	0
345	20241112	133500	34929020	18710	18710	18710	18710	0
346	20241112	133400	34929020	18710	18710	18710	18710	0
347	20241112	133300	34929020	18710	18710	18710	18710	0
348	20241112	133200	34929020	18710	18710	18710	18710	0
349	20241112	133100	34929020	18710	18710	18710	18710	0
350	20241112	133000	34929020	18710	18710	18710	18710	0
351	20241112	132900	34929020	18710	18710	18710	18710	0
352	20241112	132800	34929020	18710	18710	18710	18710	0
353	20241112	132700	34929020	18710	18710	18710	18710	0
354	20241112	132600	34929020	18710	18710	18710	18710	0
355	20241112	132500	34929020	18710	18710	18710	18710	1
356	20241112	132400	34910310	18700	18700	18700	18700	96
357	20241112	132300	33115110	18700	18620	18700	18620	14
358	20241112	132200	32854350	18700	18700	18700	18700	1
359	20241112	132100	32835650	18690	18690	18690	18690	1
360	20241112	132000	32816960	18690	18690	18690	18690	0
361	20241112	131900	32816960	18690	18690	18690	18690	0
362	20241112	131800	32816960	18690	18690	18690	18690	96
363	20241112	131700	31022720	18690	18700	18700	18690	58
364	20241112	131600	29938630	18700	18700	18700	18700	0
365	20241112	131500	29938630	18700	18700	18700	18700	0
366	20241112	131400	29938630	18700	18700	18700	18700	0
367	20241112	131300	29938630	18700	18700	18700	18700	0
368	20241112	131200	29938630	18700	18700	18700	18700	0
369	20241112	131100	29938630	18700	18700	18700	18700	0
370	20241112	131000	29938630	18700	18700	18700	18700	21
371	20241112	130900	29545930	18710	18710	18710	18710	0
372	20241112	130800	29545930	18710	18710	18710	18710	0
373	20241112	130700	29545930	18710	18710	18710	18710	1
374	20241112	130600	29527220	18690	18700	18700	18690	98
375	20241112	130500	27695110	18710	18710	18710	18710	0
376	20241112	130400	27695110	18710	18710	18710	18710	1
377	20241112	130300	27676400	18700	18700	18700	18700	51
378	20241112	130200	26722700	18700	18700	18700	18700	0
379	20241112	130100	26722700	18700	18700	18700	18700	0
380	20241112	130000	26722700	18700	18700	18700	18700	0
381	20241112	125900	26722700	18700	18700	18700	18700	0
382	20241112	125800	26722700	18700	18700	18700	18700	1
383	20241112	125700	26704000	18690	18690	18690	18690	0
384	20241112	125600	26704000	18690	18690	18690	18690	15
385	20241112	125500	26423650	18690	18690	18690	18690	0
386	20241112	125400	26423650	18690	18690	18690	18690	0
387	20241112	125300	26423650	18690	18690	18690	18690	0
388	20241112	125200	26423650	18690	18690	18690	18690	0
389	20241112	125100	26423650	18690	18690	18690	18690	0
390	20241112	125000	26423650	18690	18690	18690	18690	0
391	20241112	124900	26423650	18690	18690	18690	18690	0
392	20241112	124800	26423650	18690	18690	18690	18690	0
393	20241112	124700	26423650	18690	18690	18690	18690	0
394	20241112	124600	26423650	18690	18690	18690	18690	15
395	20241112	124500	26143300	18710	18710	18710	18710	0
396	20241112	124400	26143300	18710	18710	18710	18710	0
397	20241112	124300	26143300	18710	18710	18710	18710	0
398	20241112	124200	26143300	18710	18710	18710	18710	0
399	20241112	124100	26143300	18710	18710	18710	18710	0
400	20241112	124000	26143300	18710	18710	18710	18710	0
401	20241112	123900	26143300	18710	18710	18710	18710	0
402	20241112	123800	26143300	18710	18710	18710	18710	0
403	20241112	123700	26143300	18710	18710	18710	18710	0
404	20241112	123600	26143300	18710	18710	18710	18710	0
405	20241112	123500	26143300	18710	18710	18710	18710	0
406	20241112	123400	26143300	18710	18710	18710	18710	0
407	20241112	123300	26143300	18710	18710	18710	18710	0
408	20241112	123200	26143300	18710	18710	18710	18710	0
409	20241112	123100	26143300	18710	18710	18710	18710	0
410	20241112	123000	26143300	18710	18710	18710	18710	0
411	20241112	122900	26143300	18710	18710	18710	18710	0
412	20241112	122800	26143300	18710	18710	18710	18710	0
413	20241112	122700	26143300	18710	18710	18710	18710	0
414	20241112	122600	26143300	18710	18710	18710	18710	0
415	20241112	122500	26143300	18710	18710	18710	18710	0
416	20241112	122400	26143300	18710	18710	18710	18710	0
417	20241112	122300	26143300	18710	18710	18710	18710	0
418	20241112	122200	26143300	18710	18710	18710	18710	0
419	20241112	122100	26143300	18710	18710	18710	18710	0
420	20241112	122000	26143300	18710	18710	18710	18710	0
421	20241112	121900	26143300	18710	18710	18710	18710	0
422	20241112	121800	26143300	18710	18710	18710	18710	0
423	20241112	121700	26143300	18710	18710	18710	18710	0
424	20241112	121600	26143300	18710	18700	18710	18700	2
425	20241112	121500	26105890	18690	18690	18690	18690	0
426	20241112	121400	26105890	18690	18690	18690	18690	9
427	20241112	121300	25937680	18690	18650	18690	18650	233
428	20241112	121200	21588570	18660	18660	18660	18660	0
429	20241112	121100	21588570	18660	18660	18660	18660	0
430	20241112	121000	21588570	18660	18660	18660	18660	0
431	20241112	120900	21588570	18660	18660	18660	18660	0
432	20241112	120800	21588570	18660	18660	18660	18660	0
433	20241112	120700	21588570	18660	18660	18660	18660	0
434	20241112	120600	21588570	18660	18660	18660	18660	0
435	20241112	120500	21588570	18660	18660	18660	18660	0
436	20241112	120400	21588570	18660	18660	18660	18660	0
437	20241112	120300	21588570	18660	18660	18660	18660	0
438	20241112	120200	21588570	18660	18660	18660	18660	1
439	20241112	120100	21569910	18600	18600	18600	18600	0
440	20241112	120000	21569910	18600	18660	18660	18600	2
441	20241112	115900	21532650	18660	18660	18660	18660	0
442	20241112	115800	21532650	18660	18660	18660	18660	0
443	20241112	115700	21532650	18660	18660	18660	18660	0
444	20241112	115600	21532650	18660	18660	18660	18660	10
445	20241112	115500	21346050	18600	18600	18600	18600	1
446	20241112	115400	21327450	18660	18660	18660	18660	0
447	20241112	115300	21327450	18660	18660	18660	18660	0
448	20241112	115200	21327450	18660	18660	18660	18660	0
449	20241112	115100	21327450	18660	18660	18660	18660	0
450	20241112	115000	21327450	18660	18660	18660	18660	0
451	20241112	114900	21327450	18660	18660	18660	18660	0
452	20241112	114800	21327450	18660	18660	18660	18660	0
453	20241112	114700	21327450	18660	18660	18660	18660	0
454	20241112	114600	21327450	18660	18660	18660	18660	0
455	20241112	114500	21327450	18660	18660	18660	18660	0
456	20241112	114400	21327450	18660	18660	18660	18660	0
457	20241112	114300	21327450	18660	18660	18660	18660	0
458	20241112	114200	21327450	18660	18660	18660	18660	0
459	20241112	114100	21327450	18660	18660	18660	18660	1
460	20241112	114000	21308790	18600	18600	18600	18600	74
461	20241112	113900	19932390	18610	18610	18610	18610	0
462	20241112	113800	19932390	18610	18610	18610	18610	0
463	20241112	113700	19932390	18610	18610	18610	18610	0
464	20241112	113600	19932390	18610	18610	18610	18610	0
465	20241112	113500	19932390	18610	18610	18610	18610	0
466	20241112	113400	19932390	18610	18610	18610	18610	0
467	20241112	113300	19932390	18610	18610	18610	18610	0
468	20241112	113200	19932390	18610	18610	18610	18610	0
469	20241112	113100	19932390	18610	18610	18610	18610	0
470	20241112	113000	19932390	18610	18610	18610	18610	0
471	20241112	112900	19932390	18610	18610	18610	18610	1
472	20241112	112800	19913780	18600	18600	18600	18600	0
473	20241112	112700	19913780	18600	18600	18600	18600	0
474	20241112	112600	19913780	18600	18600	18600	18600	0
475	20241112	112500	19913780	18600	18600	18600	18600	0
476	20241112	112400	19913780	18600	18600	18600	18600	0
477	20241112	112300	19913780	18600	18600	18600	18600	0
478	20241112	112200	19913780	18600	18600	18600	18600	0
479	20241112	112100	19913780	18600	18600	18600	18600	0
480	20241112	112000	19913780	18600	18600	18600	18600	0
481	20241112	111900	19913780	18600	18600	18600	18600	20
482	20241112	111800	19541780	18600	18600	18600	18600	0
483	20241112	111700	19541780	18600	18610	18610	18600	84
484	20241112	111600	17979020	18640	18640	18640	18640	13
485	20241112	111500	17736700	18650	18650	18650	18650	2
486	20241112	111400	17699400	18650	18650	18650	18650	0
487	20241112	111300	17699400	18650	18650	18650	18650	0
488	20241112	111200	17699400	18650	18650	18650	18650	0
489	20241112	111100	17699400	18650	18650	18650	18650	79
490	20241112	111000	16226050	18660	18660	18660	18660	9
491	20241112	110900	16058110	18670	18670	18670	18670	1
492	20241112	110800	16039440	18660	18660	18660	18660	17
493	20241112	110700	15722220	18670	18670	18670	18670	0
494	20241112	110600	15722220	18670	18670	18670	18670	31
495	20241112	110500	15143450	18690	18690	18690	18690	0
496	20241112	110400	15143450	18690	18690	18690	18690	0
497	20241112	110300	15143450	18690	18690	18690	18690	0
498	20241112	110200	15143450	18690	18690	18690	18690	0
499	20241112	110100	15143450	18690	18690	18690	18690	0
500	20241112	110000	15143450	18690	18690	18690	18690	0
501	20241112	105900	15143450	18690	18690	18690	18690	0
502	20241112	105800	15143450	18690	18690	18690	18690	0
503	20241112	105700	15143450	18690	18690	18690	18690	0
504	20241112	105600	15143450	18690	18690	18690	18690	0
505	20241112	105500	15143450	18690	18690	18690	18690	1
506	20241112	105400	15124760	18690	18690	18690	18690	0
507	20241112	105300	15124760	18690	18690	18690	18690	0
508	20241112	105200	15124760	18690	18690	18690	18690	0
509	20241112	105100	15124760	18690	18690	18690	18690	0
510	20241112	105000	15124760	18690	18690	18690	18690	0
511	20241112	104900	15124760	18690	18690	18690	18690	0
512	20241112	104800	15124760	18690	18690	18690	18690	0
513	20241112	104700	15124760	18690	18690	18690	18690	0
514	20241112	104600	15124760	18690	18690	18690	18690	0
515	20241112	104500	15124760	18690	18690	18690	18690	0
516	20241112	104400	15124760	18690	18690	18690	18690	0
517	20241112	104300	15124760	18690	18690	18690	18690	0
518	20241112	104200	15124760	18690	18690	18690	18690	0
519	20241112	104100	15124760	18690	18690	18690	18690	5
520	20241112	104000	15031310	18690	18690	18690	18690	0
521	20241112	103900	15031310	18690	18690	18690	18690	0
522	20241112	103800	15031310	18690	18690	18690	18690	1
523	20241112	103700	15012620	18670	18670	18670	18670	0
524	20241112	103600	15012620	18670	18670	18670	18670	0
525	20241112	103500	15012620	18670	18670	18670	18670	0
526	20241112	103400	15012620	18670	18680	18680	18670	10
527	20241112	103300	14825840	18690	18690	18690	18690	5
528	20241112	103200	14732390	18690	18690	18690	18690	0
529	20241112	103100	14732390	18690	18690	18690	18690	0
530	20241112	103000	14732390	18690	18690	18690	18690	0
531	20241112	102900	14732390	18690	18690	18690	18690	0
532	20241112	102800	14732390	18690	18690	18690	18690	0
533	20241112	102700	14732390	18690	18690	18690	18690	1
534	20241112	102600	14713700	18690	18690	18690	18690	0
535	20241112	102500	14713700	18690	18690	18690	18690	0
536	20241112	102400	14713700	18690	18690	18690	18690	0
537	20241112	102300	14713700	18690	18690	18690	18690	0
538	20241112	102200	14713700	18690	18690	18690	18690	0
539	20241112	102100	14713700	18690	18690	18690	18690	0
540	20241112	102000	14713700	18690	18690	18690	18690	0
541	20241112	101900	14713700	18690	18690	18690	18690	0
542	20241112	101800	14713700	18690	18690	18690	18690	0
543	20241112	101700	14713700	18690	18690	18690	18690	0
544	20241112	101600	14713700	18690	18690	18690	18690	0
545	20241112	101500	14713700	18690	18690	18690	18690	0
546	20241112	101400	14713700	18690	18690	18690	18690	0
547	20241112	101300	14713700	18690	18690	18690	18690	0
548	20241112	101200	14713700	18690	18690	18690	18690	1
549	20241112	101100	14695010	18660	18660	18660	18660	3
550	20241112	101000	14639030	18700	18700	18700	18700	0
551	20241112	100900	14639030	18700	18700	18700	18700	0
552	20241112	100800	14639030	18700	18700	18700	18700	1
553	20241112	100700	14620330	18650	18650	18650	18650	20
554	20241112	100600	14247330	18700	18700	18700	18700	0
555	20241112	100500	14247330	18700	18700	18700	18700	0
556	20241112	100400	14247330	18700	18700	18700	18700	0
557	20241112	100300	14247330	18700	18700	18700	18700	1
558	20241112	100200	14228630	18660	18660	18660	18660	257
559	20241112	100100	9433010	18650	18650	18650	18650	0
560	20241112	100000	9433010	18650	18650	18650	18650	0
561	20241112	095900	9433010	18650	18650	18650	18650	0
562	20241112	095800	9433010	18650	18650	18650	18650	0
563	20241112	095700	9433010	18650	18660	18660	18650	17
564	20241112	095600	9115840	18700	18720	18720	18700	39
565	20241112	095500	8386040	18750	18750	18750	18750	6
566	20241112	095400	8273540	18750	18750	18750	18750	40
567	20241112	095300	7523540	18770	18770	18770	18770	0
568	20241112	095200	7523540	18770	18770	18770	18770	0
569	20241112	095100	7523540	18770	18770	18770	18770	0
570	20241112	095000	7523540	18770	18770	18770	18770	0
571	20241112	094900	7523540	18770	18770	18770	18770	0
572	20241112	094800	7523540	18770	18770	18770	18770	0
573	20241112	094700	7523540	18770	18770	18770	18770	0
574	20241112	094600	7523540	18770	18750	18770	18750	153
575	20241112	094500	4654770	18770	18770	18770	18770	0
576	20241112	094400	4654770	18770	18770	18770	18770	0
577	20241112	094300	4654770	18770	18770	18770	18770	0
578	20241112	094200	4654770	18770	18770	18770	18770	0
579	20241112	094100	4654770	18770	18770	18770	18770	0
580	20241112	094000	4654770	18770	18770	18770	18770	0
581	20241112	093900	4654770	18770	18770	18770	18770	0
582	20241112	093800	4654770	18770	18770	18770	18770	0
583	20241112	093700	4654770	18770	18770	18770	18770	0
584	20241112	093600	4654770	18770	18770	18770	18770	0
585	20241112	093500	4654770	18770	18770	18770	18770	0
586	20241112	093400	4654770	18770	18770	18770	18770	0
587	20241112	093300	4654770	18770	18770	18770	18770	0
588	20241112	093200	4654770	18770	18770	18770	18770	0
589	20241112	093100	4654770	18770	18770	18770	18770	0
590	20241112	093000	4654770	18770	18770	18770	18770	0
591	20241112	092900	4654770	18770	18770	18770	18770	1
592	20241112	092800	4636000	18750	18750	18750	18750	20
593	20241112	092700	4261000	18770	18770	18770	18770	0
594	20241112	092600	4261000	18770	18770	18770	18770	0
595	20241112	092500	4261000	18770	18770	18770	18770	1
596	20241112	092400	4242230	18770	18770	18770	18770	3
597	20241112	092300	4185920	18770	18770	18770	18770	0
598	20241112	092200	4185920	18770	18770	18770	18770	65
599	20241112	092100	2965870	18790	18790	18790	18790	0
600	20241112	092000	2965870	18790	18790	18790	18790	0
601	20241112	091900	2965870	18790	18790	18790	18790	0
602	20241112	091800	2965870	18790	18790	18790	18790	0
603	20241112	091700	2965870	18790	18790	18790	18790	1
604	20241112	091600	2947080	18770	18780	18780	18770	112
605	20241112	091500	844830	18770	18770	18770	18770	0
606	20241112	091400	844830	18770	18780	18780	18770	10
607	20241112	091300	657060	18790	18790	18790	18790	0
608	20241112	091200	657060	18790	18790	18790	18790	0
609	20241112	091100	657060	18790	18790	18790	18790	0
610	20241112	091000	657060	18790	18780	18790	18780	4
611	20241112	090900	581930	18800	18800	18800	18800	0
612	20241112	090800	581930	18800	18770	18800	18770	27
613	20241112	090700	75110	18800	18800	18800	18800	0
614	20241112	090600	75110	18800	18800	18800	18800	0
615	20241112	090500	75110	18800	18800	18800	18800	0
616	20241112	090400	75110	18800	18800	18800	18800	0
617	20241112	090300	75110	18800	18800	18800	18800	0
618	20241112	090200	75110	18800	18800	18800	18800	0
619	20241112	090100	75110	18800	18800	18800	18800	1
620	20241112	090000	56310	18770	18770	18770	18770	3