KissMeData/018120/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	190200	80790010	16030	16030	16030	16030	14
3	20231117	190100	80790010	16030	16030	16030	16030	0
4	20231117	190000	80790010	16030	16030	16030	16030	0
5	20231117	185900	80790010	16030	16030	16030	16030	0
6	20231117	185800	80790010	16030	16030	16030	16030	0
7	20231117	185700	80790010	16030	16030	16030	16030	0
8	20231117	185600	80790010	16030	16030	16030	16030	0
9	20231117	185500	80790010	16030	16030	16030	16030	0
10	20231117	185400	80790010	16030	16030	16030	16030	0
11	20231117	185300	80790010	16030	16030	16030	16030	0
12	20231117	185200	80790010	16030	16030	16030	16030	0
13	20231117	185100	80790010	16030	16030	16030	16030	0
14	20231117	185000	80790010	16030	16030	16030	16030	0
15	20231117	184900	80790010	16030	16030	16030	16030	0
16	20231117	184800	80790010	16030	16030	16030	16030	0
17	20231117	184700	80790010	16030	16030	16030	16030	0
18	20231117	184600	80790010	16030	16030	16030	16030	0
19	20231117	184500	80790010	16030	16030	16030	16030	0
20	20231117	184400	80790010	16030	16030	16030	16030	0
21	20231117	184300	80790010	16030	16030	16030	16030	0
22	20231117	184200	80790010	16030	16030	16030	16030	0
23	20231117	184100	80790010	16030	16030	16030	16030	0
24	20231117	184000	80790010	16030	16030	16030	16030	0
25	20231117	183900	80790010	16030	16030	16030	16030	0
26	20231117	183800	80790010	16030	16030	16030	16030	0
27	20231117	183700	80790010	16030	16030	16030	16030	0
28	20231117	183600	80790010	16030	16030	16030	16030	0
29	20231117	183500	80790010	16030	16030	16030	16030	0
30	20231117	183400	80790010	16030	16030	16030	16030	0
31	20231117	183300	80790010	16030	16030	16030	16030	0
32	20231117	183200	80790010	16030	16030	16030	16030	14
33	20231117	183100	80790010	16030	16030	16030	16030	0
34	20231117	183000	80790010	16030	16030	16030	16030	0
35	20231117	182900	80790010	16030	16030	16030	16030	0
36	20231117	182800	80790010	16030	16030	16030	16030	0
37	20231117	182700	80790010	16030	16030	16030	16030	0
38	20231117	182600	80790010	16030	16030	16030	16030	0
39	20231117	182500	80790010	16030	16030	16030	16030	0
40	20231117	182400	80790010	16030	16030	16030	16030	0
41	20231117	182300	80790010	16030	16030	16030	16030	0
42	20231117	182200	80790010	16030	16030	16030	16030	0
43	20231117	182100	80790010	16030	16030	16030	16030	0
44	20231117	182000	80790010	16030	16030	16030	16030	0
45	20231117	181900	80790010	16030	16030	16030	16030	0
46	20231117	181800	80790010	16030	16030	16030	16030	0
47	20231117	181700	80790010	16030	16030	16030	16030	0
48	20231117	181600	80790010	16030	16030	16030	16030	0
49	20231117	181500	80790010	16030	16030	16030	16030	0
50	20231117	181400	80790010	16030	16030	16030	16030	0
51	20231117	181300	80790010	16030	16030	16030	16030	0
52	20231117	181200	80790010	16030	16030	16030	16030	0
53	20231117	181100	80790010	16030	16030	16030	16030	0
54	20231117	181000	80790010	16030	16030	16030	16030	0
55	20231117	180900	80790010	16030	16030	16030	16030	0
56	20231117	180800	80790010	16030	16030	16030	16030	0
57	20231117	180700	80790010	16030	16030	16030	16030	0
58	20231117	180600	80790010	16030	16030	16030	16030	0
59	20231117	180500	80790010	16030	16030	16030	16030	0
60	20231117	180400	80790010	16030	16030	16030	16030	0
61	20231117	180300	80790010	16030	16030	16030	16030	0
62	20231117	180200	80790010	16030	16030	16030	16030	14
63	20231117	180100	80790010	16030	16030	16030	16030	0
64	20231117	180000	80790010	16030	16030	16030	16030	0
65	20231117	175900	80790010	16030	16030	16030	16030	0
66	20231117	175800	80790010	16030	16030	16030	16030	0
67	20231117	175700	80790010	16030	16030	16030	16030	0
68	20231117	175600	80790010	16030	16030	16030	16030	0
69	20231117	175500	80790010	16030	16030	16030	16030	0
70	20231117	175400	80790010	16030	16030	16030	16030	0
71	20231117	175300	80790010	16030	16030	16030	16030	0
72	20231117	175200	80790010	16030	16030	16030	16030	0
73	20231117	175100	80790010	16030	16030	16030	16030	0
74	20231117	175000	80790010	16030	16030	16030	16030	0
75	20231117	174900	80790010	16030	16030	16030	16030	0
76	20231117	174800	80790010	16030	16030	16030	16030	0
77	20231117	174700	80790010	16030	16030	16030	16030	0
78	20231117	174600	80790010	16030	16030	16030	16030	0
79	20231117	174500	80790010	16030	16030	16030	16030	0
80	20231117	174400	80790010	16030	16030	16030	16030	0
81	20231117	174300	80790010	16030	16030	16030	16030	0
82	20231117	174200	80790010	16030	16030	16030	16030	0
83	20231117	174100	80790010	16030	16030	16030	16030	0
84	20231117	174000	80790010	16030	16030	16030	16030	0
85	20231117	173900	80790010	16030	16030	16030	16030	0
86	20231117	173800	80790010	16030	16030	16030	16030	0
87	20231117	173700	80790010	16030	16030	16030	16030	0
88	20231117	173600	80790010	16030	16030	16030	16030	0
89	20231117	173500	80790010	16030	16030	16030	16030	0
90	20231117	173400	80790010	16030	16030	16030	16030	0
91	20231117	173300	80790010	16030	16030	16030	16030	0
92	20231117	173200	80790010	16030	16030	16030	16030	14
93	20231117	173100	80790010	16030	16030	16030	16030	0
94	20231117	173000	80790010	16030	16030	16030	16030	0
95	20231117	172900	80790010	16030	16030	16030	16030	0
96	20231117	172800	80790010	16030	16030	16030	16030	0
97	20231117	172700	80790010	16030	16030	16030	16030	0
98	20231117	172600	80790010	16030	16030	16030	16030	0
99	20231117	172500	80790010	16030	16030	16030	16030	0
100	20231117	172400	80790010	16030	16030	16030	16030	0
101	20231117	172300	80790010	16030	16030	16030	16030	0
102	20231117	172200	80790010	16030	16030	16030	16030	0
103	20231117	172100	80790010	16030	16030	16030	16030	0
104	20231117	172000	80790010	16030	16030	16030	16030	0
105	20231117	171900	80790010	16030	16030	16030	16030	0
106	20231117	171800	80790010	16030	16030	16030	16030	0
107	20231117	171700	80790010	16030	16030	16030	16030	0
108	20231117	171600	80790010	16030	16030	16030	16030	0
109	20231117	171500	80790010	16030	16030	16030	16030	0
110	20231117	171400	80790010	16030	16030	16030	16030	0
111	20231117	171300	80790010	16030	16030	16030	16030	0
112	20231117	171200	80790010	16030	16030	16030	16030	0
113	20231117	171100	80790010	16030	16030	16030	16030	0
114	20231117	171000	80790010	16030	16030	16030	16030	0
115	20231117	170900	80790010	16030	16030	16030	16030	0
116	20231117	170800	80790010	16030	16030	16030	16030	0
117	20231117	170700	80790010	16030	16030	16030	16030	0
118	20231117	170600	80790010	16030	16030	16030	16030	0
119	20231117	170500	80790010	16030	16030	16030	16030	0
120	20231117	170400	80790010	16030	16030	16030	16030	0
121	20231117	170300	80790010	16030	16030	16030	16030	0
122	20231117	170200	80790010	16030	16030	16030	16030	14
123	20231117	170100	80790010	16030	16030	16030	16030	0
124	20231117	170000	80790010	16030	16030	16030	16030	0
125	20231117	165900	80790010	16030	16030	16030	16030	0
126	20231117	165800	80790010	16030	16030	16030	16030	0
127	20231117	165700	80790010	16030	16030	16030	16030	0
128	20231117	165600	80790010	16030	16030	16030	16030	0
129	20231117	165500	80790010	16030	16030	16030	16030	0
130	20231117	165400	80790010	16030	16030	16030	16030	0
131	20231117	165300	80790010	16030	16030	16030	16030	0
132	20231117	165200	80790010	16030	16030	16030	16030	0
133	20231117	165100	80790010	16030	16030	16030	16030	0
134	20231117	165000	80790010	16030	16030	16030	16030	0
135	20231117	164900	80790010	16030	16030	16030	16030	0
136	20231117	164800	80790010	16030	16030	16030	16030	0
137	20231117	164700	80790010	16030	16030	16030	16030	0
138	20231117	164600	80790010	16030	16030	16030	16030	0
139	20231117	164500	80790010	16030	16030	16030	16030	0
140	20231117	164400	80790010	16030	16030	16030	16030	0
141	20231117	164300	80790010	16030	16030	16030	16030	0
142	20231117	164200	80790010	16030	16030	16030	16030	0
143	20231117	164100	80790010	16030	16030	16030	16030	0
144	20231117	164000	80790010	16030	16030	16030	16030	0
145	20231117	163900	80790010	16030	16030	16030	16030	0
146	20231117	163800	80790010	16030	16030	16030	16030	0
147	20231117	163700	80790010	16030	16030	16030	16030	0
148	20231117	163600	80790010	16030	16030	16030	16030	0
149	20231117	163500	80790010	16030	16030	16030	16030	0
150	20231117	163400	80790010	16030	16030	16030	16030	0
151	20231117	163300	80790010	16030	16030	16030	16030	0
152	20231117	163200	80790010	16030	16030	16030	16030	14
153	20231117	163100	80790010	16030	16030	16030	16030	0
154	20231117	163000	80790010	16030	16030	16030	16030	0
155	20231117	162900	80790010	16030	16030	16030	16030	0
156	20231117	162800	80790010	16030	16030	16030	16030	0
157	20231117	162700	80790010	16030	16030	16030	16030	0
158	20231117	162600	80790010	16030	16030	16030	16030	0
159	20231117	162500	80790010	16030	16030	16030	16030	0
160	20231117	162400	80790010	16030	16030	16030	16030	0
161	20231117	162300	80790010	16030	16030	16030	16030	0
162	20231117	162200	80790010	16030	16030	16030	16030	0
163	20231117	162100	80790010	16030	16030	16030	16030	0
164	20231117	162000	80790010	16030	16030	16030	16030	0
165	20231117	161900	80790010	16030	16030	16030	16030	0
166	20231117	161800	80790010	16030	16030	16030	16030	0
167	20231117	161700	80790010	16030	16030	16030	16030	0
168	20231117	161600	80790010	16030	16030	16030	16030	0
169	20231117	161500	80790010	16030	16030	16030	16030	0
170	20231117	161400	80790010	16030	16030	16030	16030	0
171	20231117	161300	80790010	16030	16030	16030	16030	0
172	20231117	161200	80790010	16030	16030	16030	16030	0
173	20231117	161100	80790010	16030	16030	16030	16030	0
174	20231117	161000	80790010	16030	16030	16030	16030	0
175	20231117	160900	80790010	16030	16030	16030	16030	0
176	20231117	160800	80790010	16030	16030	16030	16030	0
177	20231117	160700	80790010	16030	16030	16030	16030	0
178	20231117	160600	80790010	16030	16030	16030	16030	0
179	20231117	160500	80790010	16030	16030	16030	16030	0
180	20231117	160400	80790010	16030	16030	16030	16030	0
181	20231117	160300	80790010	16030	16030	16030	16030	0
182	20231117	160200	80790010	16030	16030	16030	16030	14
183	20231117	160100	80790010	16030	16030	16030	16030	0
184	20231117	160000	80790010	16030	16030	16030	16030	0
185	20231117	155900	80790010	16030	16030	16030	16030	0
186	20231117	155800	80790010	16030	16030	16030	16030	0
187	20231117	155700	80790010	16030	16030	16030	16030	0
188	20231117	155600	80790010	16030	16030	16030	16030	0
189	20231117	155500	80790010	16030	16030	16030	16030	0
190	20231117	155400	80790010	16030	16030	16030	16030	0
191	20231117	155300	80790010	16030	16030	16030	16030	0
192	20231117	155200	80790010	16030	16030	16030	16030	0
193	20231117	155100	80790010	16030	16030	16030	16030	0
194	20231117	155000	80790010	16030	16030	16030	16030	0
195	20231117	154900	80790010	16030	16030	16030	16030	0
196	20231117	154800	80790010	16030	16030	16030	16030	0
197	20231117	154700	80790010	16030	16030	16030	16030	0
198	20231117	154600	80790010	16030	16030	16030	16030	0
199	20231117	154500	80790010	16030	16030	16030	16030	0
200	20231117	154400	80790010	16030	16030	16030	16030	0
201	20231117	154300	80790010	16030	16030	16030	16030	0
202	20231117	154200	80790010	16030	16030	16030	16030	0
203	20231117	154100	80790010	16030	16030	16030	16030	0
204	20231117	154000	80790010	16030	16030	16030	16030	0
205	20231117	153900	80790010	16030	16030	16030	16030	0
206	20231117	153800	80790010	16030	16030	16030	16030	0
207	20231117	153700	80790010	16030	16030	16030	16030	0
208	20231117	153600	80790010	16030	16030	16030	16030	0
209	20231117	153500	80790010	16030	16030	16030	16030	0
210	20231117	153400	80790010	16030	16030	16030	16030	0
211	20231117	153300	80790010	16030	16030	16030	16030	0
212	20231117	153200	80790010	16030	16030	16030	16030	14
213	20231117	153100	80790010	16030	16030	16030	16030	0
214	20231117	153000	80790010	16030	16030	16030	16030	14
215	20231117	152900	80565590	16030	16030	16030	16030	0
216	20231117	152800	80565590	16030	16030	16030	16030	0
217	20231117	152700	80565590	16030	16030	16030	16030	0
218	20231117	152600	80565590	16030	16030	16030	16030	0
219	20231117	152500	80565590	16030	16030	16030	16030	0
220	20231117	152400	80565590	16030	16030	16030	16030	0
221	20231117	152300	80565590	16030	16030	16030	16030	0
222	20231117	152200	80565590	16030	16030	16030	16030	0
223	20231117	152100	80565590	16030	16030	16030	16030	0
224	20231117	152000	80565590	16030	16030	16030	16030	0
225	20231117	151900	80565590	16030	16030	16030	16030	1
226	20231117	151800	80549560	16020	16020	16020	16020	0
227	20231117	151700	80549560	16020	16020	16020	16020	4
228	20231117	151600	80485480	16020	16020	16020	16020	0
229	20231117	151500	80485480	16020	16020	16020	16020	0
230	20231117	151400	80485480	16020	16020	16020	16020	0
231	20231117	151300	80485480	16020	16020	16020	16020	2
232	20231117	151200	80453440	16010	16010	16010	16010	0
233	20231117	151100	80453440	16010	16010	16010	16010	0
234	20231117	151000	80453440	16010	16010	16010	16010	0
235	20231117	150900	80453440	16010	16010	16010	16010	0
236	20231117	150800	80453440	16010	16010	16010	16010	0
237	20231117	150700	80453440	16010	16010	16010	16010	0
238	20231117	150600	80453440	16010	16010	16010	16010	0
239	20231117	150500	80453440	16010	16010	16010	16010	0
240	20231117	150400	80453440	16010	16010	16010	16010	0
241	20231117	150300	80453440	16010	16010	16010	16010	0
242	20231117	150200	80453440	16010	16010	16010	16010	0
243	20231117	150100	80453440	16010	16010	16010	16010	0
244	20231117	150000	80453440	16010	16010	16010	16010	0
245	20231117	145900	80453440	16010	16010	16010	16010	0
246	20231117	145800	80453440	16010	16010	16010	16010	0
247	20231117	145700	80453440	16010	16010	16010	16010	0
248	20231117	145600	80453440	16010	16010	16010	16010	0
249	20231117	145500	80453440	16010	16010	16010	16010	0
250	20231117	145400	80453440	16010	16010	16010	16010	0
251	20231117	145300	80453440	16010	16010	16010	16010	0
252	20231117	145200	80453440	16010	16010	16010	16010	0
253	20231117	145100	80453440	16010	16010	16010	16010	0
254	20231117	145000	80453440	16010	16010	16010	16010	0
255	20231117	144900	80453440	16010	16010	16010	16010	0
256	20231117	144800	80453440	16010	16010	16010	16010	0
257	20231117	144700	80453440	16010	16010	16010	16010	0
258	20231117	144600	80453440	16010	16010	16010	16010	0
259	20231117	144500	80453440	16010	16010	16010	16010	0
260	20231117	144400	80453440	16010	16010	16010	16010	0
261	20231117	144300	80453440	16010	16010	16010	16010	0
262	20231117	144200	80453440	16010	16010	16010	16010	0
263	20231117	144100	80453440	16010	16010	16010	16010	0
264	20231117	144000	80453440	16010	16010	16010	16010	0
265	20231117	143900	80453440	16010	16010	16010	16010	0
266	20231117	143800	80453440	16010	16010	16010	16010	0
267	20231117	143700	80453440	16010	16030	16040	16010	31
268	20231117	143600	79956670	16010	16010	16010	16010	0
269	20231117	143500	79956670	16010	16010	16010	16010	42
270	20231117	143400	79284250	16010	16010	16010	16010	0
271	20231117	143300	79284250	16010	16010	16010	16010	1
272	20231117	143200	79268240	16020	16020	16020	16020	0
273	20231117	143100	79268240	16020	16020	16020	16020	0
274	20231117	143000	79268240	16020	16020	16020	16020	0
275	20231117	142900	79268240	16020	16020	16020	16020	0
276	20231117	142800	79268240	16020	16020	16020	16020	0
277	20231117	142700	79268240	16020	16020	16020	16020	0
278	20231117	142600	79268240	16020	16020	16020	16020	0
279	20231117	142500	79268240	16020	16020	16020	16020	0
280	20231117	142400	79268240	16020	16020	16020	16020	0
281	20231117	142300	79268240	16020	16020	16020	16020	0
282	20231117	142200	79268240	16020	16020	16020	16020	0
283	20231117	142100	79268240	16020	16020	16020	16020	0
284	20231117	142000	79268240	16020	16020	16020	16020	0
285	20231117	141900	79268240	16020	16020	16020	16020	0
286	20231117	141800	79268240	16020	16020	16020	16020	0
287	20231117	141700	79268240	16020	16020	16020	16020	1
288	20231117	141600	79252220	16040	16040	16040	16040	0
289	20231117	141500	79252220	16040	16040	16040	16040	0
290	20231117	141400	79252220	16040	16040	16040	16040	0
291	20231117	141300	79252220	16040	16040	16040	16040	0
292	20231117	141200	79252220	16040	16040	16040	16040	0
293	20231117	141100	79252220	16040	16040	16040	16040	0
294	20231117	141000	79252220	16040	16040	16040	16040	0
295	20231117	140900	79252220	16040	16040	16040	16040	0
296	20231117	140800	79252220	16040	16040	16040	16040	0
297	20231117	140700	79252220	16040	16040	16040	16040	0
298	20231117	140600	79252220	16040	16040	16040	16040	0
299	20231117	140500	79252220	16040	16040	16040	16040	0
300	20231117	140400	79252220	16040	16040	16040	16040	0
301	20231117	140300	79252220	16040	16040	16040	16040	0
302	20231117	140200	79252220	16040	16040	16040	16040	0
303	20231117	140100	79252220	16040	16040	16040	16040	0
304	20231117	140000	79252220	16040	16040	16040	16040	0
305	20231117	135900	79252220	16040	16040	16040	16040	0
306	20231117	135800	79252220	16040	16040	16040	16040	0
307	20231117	135700	79252220	16040	16040	16040	16040	0
308	20231117	135600	79252220	16040	16040	16040	16040	0
309	20231117	135500	79252220	16040	16040	16040	16040	0
310	20231117	135400	79252220	16040	16040	16040	16040	0
311	20231117	135300	79252220	16040	16040	16040	16040	0
312	20231117	135200	79252220	16040	16040	16040	16040	0
313	20231117	135100	79252220	16040	16040	16040	16040	0
314	20231117	135000	79252220	16040	16040	16040	16040	0
315	20231117	134900	79252220	16040	16040	16040	16040	0
316	20231117	134800	79252220	16040	16040	16040	16040	0
317	20231117	134700	79252220	16040	16040	16040	16040	0
318	20231117	134600	79252220	16040	16040	16040	16040	0
319	20231117	134500	79252220	16040	16040	16040	16040	0
320	20231117	134400	79252220	16040	16040	16040	16040	0
321	20231117	134300	79252220	16040	16040	16040	16040	0
322	20231117	134200	79252220	16040	16040	16040	16040	0
323	20231117	134100	79252220	16040	16040	16040	16040	0
324	20231117	134000	79252220	16040	16040	16040	16040	0
325	20231117	133900	79252220	16040	16040	16040	16040	8
326	20231117	133800	79123900	16020	16020	16020	16020	0
327	20231117	133700	79123900	16020	16020	16020	16020	0
328	20231117	133600	79123900	16020	16020	16020	16020	0
329	20231117	133500	79123900	16020	16020	16020	16020	0
330	20231117	133400	79123900	16020	16020	16020	16020	0
331	20231117	133300	79123900	16020	16020	16020	16020	0
332	20231117	133200	79123900	16020	16020	16020	16020	0
333	20231117	133100	79123900	16020	16020	16020	16020	0
334	20231117	133000	79123900	16020	16020	16020	16020	0
335	20231117	132900	79123900	16020	16020	16020	16020	0
336	20231117	132800	79123900	16020	16020	16020	16020	0
337	20231117	132700	79123900	16020	16020	16020	16020	0
338	20231117	132600	79123900	16020	16020	16020	16020	0
339	20231117	132500	79123900	16020	16020	16020	16020	0
340	20231117	132400	79123900	16020	16020	16020	16020	0
341	20231117	132300	79123900	16020	16020	16020	16020	0
342	20231117	132200	79123900	16020	16020	16020	16020	0
343	20231117	132100	79123900	16020	16020	16020	16020	0
344	20231117	132000	79123900	16020	16020	16020	16020	0
345	20231117	131900	79123900	16020	16020	16020	16020	0
346	20231117	131800	79123900	16020	16020	16020	16020	0
347	20231117	131700	79123900	16020	16020	16020	16020	1
348	20231117	131600	79107880	16040	16040	16040	16040	0
349	20231117	131500	79107880	16040	16040	16040	16040	0
350	20231117	131400	79107880	16040	16040	16040	16040	0
351	20231117	131300	79107880	16040	16040	16040	16040	0
352	20231117	131200	79107880	16040	16040	16040	16040	0
353	20231117	131100	79107880	16040	16040	16040	16040	0
354	20231117	131000	79107880	16040	16040	16040	16040	0
355	20231117	130900	79107880	16040	16040	16040	16040	79
356	20231117	130800	77840720	16010	16010	16010	16010	109
357	20231117	130700	76095630	16040	16040	16040	16040	0
358	20231117	130600	76095630	16040	16040	16040	16040	0
359	20231117	130500	76095630	16040	16040	16040	16040	0
360	20231117	130400	76095630	16040	16040	16040	16040	0
361	20231117	130300	76095630	16040	16040	16040	16040	0
362	20231117	130200	76095630	16040	16040	16040	16040	0
363	20231117	130100	76095630	16040	16040	16040	16040	0
364	20231117	130000	76095630	16040	16040	16040	16040	0
365	20231117	125900	76095630	16040	16040	16040	16040	0
366	20231117	125800	76095630	16040	16040	16040	16040	0
367	20231117	125700	76095630	16040	16040	16040	16040	1
368	20231117	125600	76079590	16040	16040	16040	16040	0
369	20231117	125500	76079590	16040	16040	16040	16040	0
370	20231117	125400	76079590	16040	16040	16040	16040	0
371	20231117	125300	76079590	16040	16040	16040	16040	0
372	20231117	125200	76079590	16040	16040	16040	16040	0
373	20231117	125100	76079590	16040	16040	16040	16040	3
374	20231117	125000	76031470	16020	16020	16020	16020	1
375	20231117	124900	76015450	16020	16020	16020	16020	0
376	20231117	124800	76015450	16020	16020	16020	16020	0
377	20231117	124700	76015450	16020	16020	16020	16020	0
378	20231117	124600	76015450	16020	16020	16020	16020	0
379	20231117	124500	76015450	16020	16020	16020	16020	0
380	20231117	124400	76015450	16020	16020	16020	16020	0
381	20231117	124300	76015450	16020	16020	16020	16020	0
382	20231117	124200	76015450	16020	16020	16020	16020	0
383	20231117	124100	76015450	16020	16020	16020	16020	0
384	20231117	124000	76015450	16020	16020	16020	16020	0
385	20231117	123900	76015450	16020	16020	16020	16020	0
386	20231117	123800	76015450	16020	16020	16020	16020	0
387	20231117	123700	76015450	16020	16020	16020	16020	0
388	20231117	123600	76015450	16020	16020	16020	16020	0
389	20231117	123500	76015450	16020	16020	16020	16020	0
390	20231117	123400	76015450	16020	16020	16020	16020	0
391	20231117	123300	76015450	16020	16020	16020	16020	0
392	20231117	123200	76015450	16020	16020	16020	16020	1
393	20231117	123100	75999430	16040	16040	16040	16040	0
394	20231117	123000	75999430	16040	16040	16040	16040	0
395	20231117	122900	75999430	16040	16040	16040	16040	0
396	20231117	122800	75999430	16040	16040	16040	16040	0
397	20231117	122700	75999430	16040	16040	16040	16040	0
398	20231117	122600	75999430	16040	16040	16040	16040	0
399	20231117	122500	75999430	16040	16040	16040	16040	0
400	20231117	122400	75999430	16040	16040	16040	16040	0
401	20231117	122300	75999430	16040	16040	16040	16040	0
402	20231117	122200	75999430	16040	16040	16040	16040	0
403	20231117	122100	75999430	16040	16040	16040	16040	0
404	20231117	122000	75999430	16040	16040	16040	16040	0
405	20231117	121900	75999430	16040	16040	16040	16040	0
406	20231117	121800	75999430	16040	16040	16040	16040	139
407	20231117	121700	73769870	16040	16040	16040	16040	0
408	20231117	121600	73769870	16040	16040	16040	16040	0
409	20231117	121500	73769870	16040	16040	16040	16040	0
410	20231117	121400	73769870	16040	16040	16040	16040	0
411	20231117	121300	73769870	16040	16040	16040	16040	0
412	20231117	121200	73769870	16040	16020	16040	16020	600
413	20231117	121100	64147420	16020	16020	16020	16020	1
414	20231117	121000	64131400	16020	16020	16020	16020	0
415	20231117	120900	64131400	16020	16020	16020	16020	0
416	20231117	120800	64131400	16020	16020	16020	16020	1
417	20231117	120700	64115380	16020	16020	16020	16020	0
418	20231117	120600	64115380	16020	16020	16020	16020	0
419	20231117	120500	64115380	16020	16020	16020	16020	1
420	20231117	120400	64099360	16020	16020	16020	16020	0
421	20231117	120300	64099360	16020	16020	16020	16020	0
422	20231117	120200	64099360	16020	16020	16020	16020	1
423	20231117	120100	64083340	16020	16020	16020	16020	0
424	20231117	120000	64083340	16020	16020	16020	16020	0
425	20231117	115900	64083340	16020	16020	16020	16020	1
426	20231117	115800	64067320	16020	16020	16020	16020	0
427	20231117	115700	64067320	16020	16020	16020	16020	0
428	20231117	115600	64067320	16020	16020	16020	16020	1
429	20231117	115500	64051300	16020	16020	16020	16020	0
430	20231117	115400	64051300	16020	16020	16020	16020	0
431	20231117	115300	64051300	16020	16020	16020	16020	1
432	20231117	115200	64035280	16010	16010	16010	16010	0
433	20231117	115100	64035280	16010	16010	16010	16010	0
434	20231117	115000	64035280	16010	16010	16010	16010	0
435	20231117	114900	64035280	16010	16010	16010	16010	0
436	20231117	114800	64035280	16010	16010	16010	16010	0
437	20231117	114700	64035280	16010	16010	16010	16010	0
438	20231117	114600	64035280	16010	16010	16010	16010	0
439	20231117	114500	64035280	16010	16010	16010	16010	2
440	20231117	114400	64003260	16010	16010	16010	16010	0
441	20231117	114300	64003260	16010	16010	16010	16010	0
442	20231117	114200	64003260	16010	16010	16010	16010	3
443	20231117	114100	63955230	16010	16010	16010	16010	0
444	20231117	114000	63955230	16010	16010	16010	16010	0
445	20231117	113900	63955230	16010	16010	16010	16010	3
446	20231117	113800	63907200	16010	16010	16010	16010	0
447	20231117	113700	63907200	16010	16010	16010	16010	0
448	20231117	113600	63907200	16010	16010	16010	16010	3
449	20231117	113500	63859170	16010	16010	16010	16010	0
450	20231117	113400	63859170	16010	16010	16010	16010	0
451	20231117	113300	63859170	16010	16010	16010	16010	3
452	20231117	113200	63811140	16010	16010	16010	16010	0
453	20231117	113100	63811140	16010	16010	16010	16010	0
454	20231117	113000	63811140	16010	16010	16010	16010	1
455	20231117	112900	63795130	16010	16010	16010	16010	1
456	20231117	112800	63779120	16010	16010	16010	16010	12
457	20231117	112700	63587000	16010	16010	16010	16010	1
458	20231117	112600	63570990	16020	16020	16020	16020	0
459	20231117	112500	63570990	16020	16020	16020	16020	3
460	20231117	112400	63522930	16030	16030	16030	16030	0
461	20231117	112300	63522930	16030	16030	16030	16030	0
462	20231117	112200	63522930	16030	16030	16030	16030	3
463	20231117	112100	63474840	16020	16020	16020	16020	31
464	20231117	112000	62978220	16010	16010	16010	16010	0
465	20231117	111900	62978220	16010	16010	16010	16010	0
466	20231117	111800	62978220	16010	16010	16010	16010	0
467	20231117	111700	62978220	16010	16010	16010	16010	1
468	20231117	111600	62962210	16010	16010	16010	16010	3
469	20231117	111500	62914180	16010	16010	16010	16010	33
470	20231117	111400	62385850	16010	16010	16010	16010	1
471	20231117	111300	62369840	15990	15990	15990	15990	0
472	20231117	111200	62369840	15990	16010	16010	15990	1201
473	20231117	111100	43157870	16000	16000	16000	16000	0
474	20231117	111000	43157870	16000	16000	16000	16000	0
475	20231117	110900	43157870	16000	16000	16000	16000	0
476	20231117	110800	43157870	16000	16000	16000	16000	1
477	20231117	110700	43141870	16010	16010	16010	16010	1
478	20231117	110600	43125860	16010	16010	16010	16010	1
479	20231117	110500	43109850	16010	16010	16010	16010	1
480	20231117	110400	43093840	15990	16000	16000	15990	1037
481	20231117	110300	26501870	16010	16010	16010	16010	0
482	20231117	110200	26501870	16010	16010	16010	16010	0
483	20231117	110100	26501870	16010	16010	16010	16010	0
484	20231117	110000	26501870	16010	16010	16010	16010	0
485	20231117	105900	26501870	16010	16010	16010	16010	1
486	20231117	105800	26485860	16010	16010	16010	16010	0
487	20231117	105700	26485860	16010	16010	16010	16010	0
488	20231117	105600	26485860	16010	16010	16010	16010	0
489	20231117	105500	26485860	16010	16010	16010	16010	7
490	20231117	105400	26373790	16010	16010	16010	16010	0
491	20231117	105300	26373790	16010	16010	16010	16010	0
492	20231117	105200	26373790	16010	16010	16010	16010	0
493	20231117	105100	26373790	16010	16010	16010	16010	0
494	20231117	105000	26373790	16010	16010	16010	16010	0
495	20231117	104900	26373790	16010	16010	16010	16010	0
496	20231117	104800	26373790	16010	16010	16010	16010	0
497	20231117	104700	26373790	16010	16010	16010	16010	0
498	20231117	104600	26373790	16010	16010	16010	16010	0
499	20231117	104500	26373790	16010	16010	16010	16010	0
500	20231117	104400	26373790	16010	16010	16010	16010	0
501	20231117	104300	26373790	16010	16010	16010	16010	0
502	20231117	104200	26373790	16010	16010	16010	16010	29
503	20231117	104100	25909500	16020	16020	16020	16020	1
504	20231117	104000	25893480	16020	16020	16020	16020	1
505	20231117	103900	25877460	16020	16020	16020	16020	1
506	20231117	103800	25861440	16010	16020	16020	16010	62
507	20231117	103700	24868810	16020	16020	16020	16020	1
508	20231117	103600	24852790	16020	16020	16020	16020	54
509	20231117	103500	23987710	16020	16020	16020	16020	0
510	20231117	103400	23987710	16020	16020	16020	16020	0
511	20231117	103300	23987710	16020	16020	16020	16020	1
512	20231117	103200	23971690	16020	16020	16020	16020	0
513	20231117	103100	23971690	16020	16020	16020	16020	0
514	20231117	103000	23971690	16020	16020	16020	16020	0
515	20231117	102900	23971690	16020	16020	16020	16020	1
516	20231117	102800	23955670	16020	16020	16020	16020	0
517	20231117	102700	23955670	16020	16020	16020	16020	0
518	20231117	102600	23955670	16020	16020	16020	16020	1
519	20231117	102500	23939650	16020	16020	16020	16020	0
520	20231117	102400	23939650	16020	16020	16020	16020	0
521	20231117	102300	23939650	16020	16020	16020	16020	0
522	20231117	102200	23939650	16020	16020	16020	16020	0
523	20231117	102100	23939650	16020	16020	16020	16020	0
524	20231117	102000	23939650	16020	16020	16020	16020	0
525	20231117	101900	23939650	16020	16020	16020	16020	0
526	20231117	101800	23939650	16020	16030	16030	16020	21
527	20231117	101700	23603220	16030	16030	16030	16030	1
528	20231117	101600	23587190	16030	16010	16030	16010	11
529	20231117	101500	23411060	16010	16010	16010	16010	0
530	20231117	101400	23411060	16010	16010	16010	16010	0
531	20231117	101300	23411060	16010	16010	16010	16010	0
532	20231117	101200	23411060	16010	16010	16010	16010	0
533	20231117	101100	23411060	16010	16010	16010	16010	100
534	20231117	101000	21810060	16000	16000	16000	16000	0
535	20231117	100900	21810060	16000	16000	16000	16000	0
536	20231117	100800	21810060	16000	16000	16000	16000	0
537	20231117	100700	21810060	16000	16000	16000	16000	0
538	20231117	100600	21810060	16000	16000	16000	16000	0
539	20231117	100500	21810060	16000	16000	16000	16000	0
540	20231117	100400	21810060	16000	16000	16000	16000	0
541	20231117	100300	21810060	16000	16000	16000	16000	0
542	20231117	100200	21810060	16000	16000	16000	16000	0
543	20231117	100100	21810060	16000	16000	16000	16000	0
544	20231117	100000	21810060	16000	16000	16000	16000	0
545	20231117	095900	21810060	16000	16000	16000	16000	0
546	20231117	095800	21810060	16000	16000	16000	16000	0
547	20231117	095700	21810060	16000	16000	16000	16000	0
548	20231117	095600	21810060	16000	16000	16000	16000	0
549	20231117	095500	21810060	16000	16000	16000	16000	0
550	20231117	095400	21810060	16000	16000	16000	16000	0
551	20231117	095300	21810060	16000	16000	16000	16000	0
552	20231117	095200	21810060	16000	16000	16000	16000	0
553	20231117	095100	21810060	16000	16000	16000	16000	0
554	20231117	095000	21810060	16000	16000	16000	16000	0
555	20231117	094900	21810060	16000	16000	16000	16000	0
556	20231117	094800	21810060	16000	16000	16000	16000	30
557	20231117	094700	21330060	16020	16020	16020	16020	0
558	20231117	094600	21330060	16020	16020	16020	16020	0
559	20231117	094500	21330060	16020	16020	16020	16020	3
560	20231117	094400	21282000	16020	16020	16020	16010	31
561	20231117	094300	20785660	16020	16020	16020	16020	3
562	20231117	094200	20737600	16010	16020	16020	16010	13
563	20231117	094100	20529440	16020	16020	16020	16020	1
564	20231117	094000	20513420	16020	16020	16020	16020	9
565	20231117	093900	20369240	16020	16020	16020	16020	3
566	20231117	093800	20321180	16010	16010	16010	16010	0
567	20231117	093700	20321180	16010	16010	16010	16010	0
568	20231117	093600	20321180	16010	16010	16010	16010	8
569	20231117	093500	20193100	16020	16020	16020	16020	6
570	20231117	093400	20096980	16020	16020	16020	16020	3
571	20231117	093300	20048920	16020	16020	16020	16020	0
572	20231117	093200	20048920	16020	16020	16020	16020	0
573	20231117	093100	20048920	16020	16020	16020	16020	0
574	20231117	093000	20048920	16020	16020	16020	16020	0
575	20231117	092900	20048920	16020	16020	16020	16020	0
576	20231117	092800	20048920	16020	16020	16020	16020	0
577	20231117	092700	20048920	16020	16020	16020	16020	4
578	20231117	092600	19984840	16020	16020	16020	16020	0
579	20231117	092500	19984840	16020	16020	16020	16020	0
580	20231117	092400	19984840	16020	16020	16020	16020	0
581	20231117	092300	19984840	16020	16020	16020	16020	0
582	20231117	092200	19984840	16020	16020	16020	16020	0
583	20231117	092100	19984840	16020	16020	16020	16020	0
584	20231117	092000	19984840	16020	16020	16020	16020	1
585	20231117	091900	19968820	16020	16020	16020	16020	0
586	20231117	091800	19968820	16020	16020	16020	16020	0
587	20231117	091700	19968820	16020	16020	16020	16020	7
588	20231117	091600	19856680	16020	16020	16020	16020	0
589	20231117	091500	19856680	16020	16020	16020	16020	0
590	20231117	091400	19856680	16020	16020	16020	16020	8
591	20231117	091300	19728520	16020	16020	16020	16020	9
592	20231117	091200	19584340	16000	16020	16020	16000	12
593	20231117	091100	19392160	16000	16020	16020	16000	77
594	20231117	091000	18160100	16000	16000	16000	16000	494
595	20231117	090900	10256100	16000	16000	16000	16000	75
596	20231117	090800	9056100	16000	16000	16000	16000	564
597	20231117	090700	32100	16050	16050	16050	16050	0
598	20231117	090600	32100	16050	16050	16050	16050	0
599	20231117	090500	32100	16050	16050	16050	16050	0
600	20231117	090400	32100	16050	16050	16050	16050	0
601	20231117	090300	32100	16050	16050	16050	16050	0
602	20231117	090200	32100	16050	16050	16050	16050	0
603	20231117	090100	32100	16050	16050	16050	16050	0
604	20231117	090000	32100	16050	16050	16050	16050	2