KissMeData/000950/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	183200	25518950	24000	24000	24000	24000	40
3	20231116	183100	25518950	24000	24000	24000	24000	0
4	20231116	183000	25518950	24000	24000	24000	24000	0
5	20231116	182900	25518950	24000	24000	24000	24000	0
6	20231116	182800	25518950	24000	24000	24000	24000	0
7	20231116	182700	25518950	24000	24000	24000	24000	0
8	20231116	182600	25518950	24000	24000	24000	24000	0
9	20231116	182500	25518950	24000	24000	24000	24000	0
10	20231116	182400	25518950	24000	24000	24000	24000	0
11	20231116	182300	25518950	24000	24000	24000	24000	0
12	20231116	182200	25518950	24000	24000	24000	24000	0
13	20231116	182100	25518950	24000	24000	24000	24000	0
14	20231116	182000	25518950	24000	24000	24000	24000	0
15	20231116	181900	25518950	24000	24000	24000	24000	0
16	20231116	181800	25518950	24000	24000	24000	24000	0
17	20231116	181700	25518950	24000	24000	24000	24000	0
18	20231116	181600	25518950	24000	24000	24000	24000	0
19	20231116	181500	25518950	24000	24000	24000	24000	0
20	20231116	181400	25518950	24000	24000	24000	24000	0
21	20231116	181300	25518950	24000	24000	24000	24000	0
22	20231116	181200	25518950	24000	24000	24000	24000	0
23	20231116	181100	25518950	24000	24000	24000	24000	0
24	20231116	181000	25518950	24000	24000	24000	24000	0
25	20231116	180900	25518950	24000	24000	24000	24000	0
26	20231116	180800	25518950	24000	24000	24000	24000	0
27	20231116	180700	25518950	24000	24000	24000	24000	0
28	20231116	180600	25518950	24000	24000	24000	24000	0
29	20231116	180500	25518950	24000	24000	24000	24000	0
30	20231116	180400	25518950	24000	24000	24000	24000	0
31	20231116	180300	25518950	24000	24000	24000	24000	0
32	20231116	180200	25518950	24000	24000	24000	24000	40
33	20231116	180100	25518950	24000	24000	24000	24000	0
34	20231116	180000	25518950	24000	24000	24000	24000	0
35	20231116	175900	25518950	24000	24000	24000	24000	0
36	20231116	175800	25518950	24000	24000	24000	24000	0
37	20231116	175700	25518950	24000	24000	24000	24000	0
38	20231116	175600	25518950	24000	24000	24000	24000	0
39	20231116	175500	25518950	24000	24000	24000	24000	0
40	20231116	175400	25518950	24000	24000	24000	24000	0
41	20231116	175300	25518950	24000	24000	24000	24000	0
42	20231116	175200	25518950	24000	24000	24000	24000	0
43	20231116	175100	25518950	24000	24000	24000	24000	0
44	20231116	175000	25518950	24000	24000	24000	24000	0
45	20231116	174900	25518950	24000	24000	24000	24000	0
46	20231116	174800	25518950	24000	24000	24000	24000	0
47	20231116	174700	25518950	24000	24000	24000	24000	0
48	20231116	174600	25518950	24000	24000	24000	24000	0
49	20231116	174500	25518950	24000	24000	24000	24000	0
50	20231116	174400	25518950	24000	24000	24000	24000	0
51	20231116	174300	25518950	24000	24000	24000	24000	0
52	20231116	174200	25518950	24000	24000	24000	24000	0
53	20231116	174100	25518950	24000	24000	24000	24000	0
54	20231116	174000	25518950	24000	24000	24000	24000	0
55	20231116	173900	25518950	24000	24000	24000	24000	0
56	20231116	173800	25518950	24000	24000	24000	24000	0
57	20231116	173700	25518950	24000	24000	24000	24000	0
58	20231116	173600	25518950	24000	24000	24000	24000	0
59	20231116	173500	25518950	24000	24000	24000	24000	0
60	20231116	173400	25518950	24000	24000	24000	24000	0
61	20231116	173300	25518950	24000	24000	24000	24000	0
62	20231116	173200	25518950	24000	24000	24000	24000	40
63	20231116	173100	25518950	24000	24000	24000	24000	0
64	20231116	173000	25518950	24000	24000	24000	24000	0
65	20231116	172900	25518950	24000	24000	24000	24000	0
66	20231116	172800	25518950	24000	24000	24000	24000	0
67	20231116	172700	25518950	24000	24000	24000	24000	0
68	20231116	172600	25518950	24000	24000	24000	24000	0
69	20231116	172500	25518950	24000	24000	24000	24000	0
70	20231116	172400	25518950	24000	24000	24000	24000	0
71	20231116	172300	25518950	24000	24000	24000	24000	0
72	20231116	172200	25518950	24000	24000	24000	24000	0
73	20231116	172100	25518950	24000	24000	24000	24000	0
74	20231116	172000	25518950	24000	24000	24000	24000	0
75	20231116	171900	25518950	24000	24000	24000	24000	0
76	20231116	171800	25518950	24000	24000	24000	24000	0
77	20231116	171700	25518950	24000	24000	24000	24000	0
78	20231116	171600	25518950	24000	24000	24000	24000	0
79	20231116	171500	25518950	24000	24000	24000	24000	0
80	20231116	171400	25518950	24000	24000	24000	24000	0
81	20231116	171300	25518950	24000	24000	24000	24000	0
82	20231116	171200	25518950	24000	24000	24000	24000	0
83	20231116	171100	25518950	24000	24000	24000	24000	0
84	20231116	171000	25518950	24000	24000	24000	24000	0
85	20231116	170900	25518950	24000	24000	24000	24000	0
86	20231116	170800	25518950	24000	24000	24000	24000	0
87	20231116	170700	25518950	24000	24000	24000	24000	0
88	20231116	170600	25518950	24000	24000	24000	24000	0
89	20231116	170500	25518950	24000	24000	24000	24000	0
90	20231116	170400	25518950	24000	24000	24000	24000	0
91	20231116	170300	25518950	24000	24000	24000	24000	0
92	20231116	170200	25518950	24000	24000	24000	24000	40
93	20231116	170100	25518950	24000	24000	24000	24000	0
94	20231116	170000	25518950	24000	24000	24000	24000	0
95	20231116	165900	25518950	24000	24000	24000	24000	0
96	20231116	165800	25518950	24000	24000	24000	24000	0
97	20231116	165700	25518950	24000	24000	24000	24000	0
98	20231116	165600	25518950	24000	24000	24000	24000	0
99	20231116	165500	25518950	24000	24000	24000	24000	0
100	20231116	165400	25518950	24000	24000	24000	24000	0
101	20231116	165300	25518950	24000	24000	24000	24000	0
102	20231116	165200	25518950	24000	24000	24000	24000	0
103	20231116	165100	25518950	24000	24000	24000	24000	0
104	20231116	165000	25518950	24000	24000	24000	24000	0
105	20231116	164900	25518950	24000	24000	24000	24000	0
106	20231116	164800	25518950	24000	24000	24000	24000	0
107	20231116	164700	25518950	24000	24000	24000	24000	0
108	20231116	164600	25518950	24000	24000	24000	24000	0
109	20231116	164500	25518950	24000	24000	24000	24000	0
110	20231116	164400	25518950	24000	24000	24000	24000	0
111	20231116	164300	25518950	24000	24000	24000	24000	0
112	20231116	164200	25518950	24000	24000	24000	24000	0
113	20231116	164100	25518950	24000	24000	24000	24000	0
114	20231116	164000	25518950	24000	24000	24000	24000	0
115	20231116	163900	25518950	24000	24000	24000	24000	0
116	20231116	163800	25518950	24000	24000	24000	24000	0
117	20231116	163700	25518950	24000	24000	24000	24000	0
118	20231116	163600	25518950	24000	24000	24000	24000	0
119	20231116	163500	25518950	24000	24000	24000	24000	0
120	20231116	163400	25518950	24000	24000	24000	24000	0
121	20231116	163300	25518950	24000	24000	24000	24000	0
122	20231116	163200	25518950	24000	24000	24000	24000	40
123	20231116	163100	25518950	24000	24000	24000	24000	0
124	20231116	163000	25518950	24000	24000	24000	24000	40
125	20231116	162900	24558950	24250	24250	24250	24250	0
126	20231116	162800	24558950	24250	24250	24250	24250	0
127	20231116	162700	24558950	24250	24250	24250	24250	0
128	20231116	162600	24558950	24250	24250	24250	24250	0
129	20231116	162500	24558950	24250	24250	24250	24250	0
130	20231116	162400	24558950	24250	24250	24250	24250	0
131	20231116	162300	24558950	24250	24250	24250	24250	0
132	20231116	162200	24558950	24250	24250	24250	24250	0
133	20231116	162100	24558950	24250	24250	24250	24250	0
134	20231116	162000	24558950	24250	24250	24250	24250	0
135	20231116	161900	24558950	24250	23800	24250	23800	270
136	20231116	161800	18081550	23850	23850	23850	23850	0
137	20231116	161700	18081550	23850	23850	23850	23850	0
138	20231116	161600	18081550	23850	23850	23850	23850	6
139	20231116	161500	17938450	23850	23850	23850	23850	50
140	20231116	161400	16745950	23850	23850	23850	23850	2
141	20231116	161300	16698250	23900	23950	23950	23900	38
142	20231116	161200	15789850	24300	24300	24300	24300	0
143	20231116	161100	15789850	24300	24300	24300	24300	0
144	20231116	161000	15789850	24300	24300	24300	24300	0
145	20231116	160900	15789850	24300	24300	24300	24300	0
146	20231116	160800	15789850	24300	24300	24300	24300	0
147	20231116	160700	15789850	24300	24300	24300	24300	0
148	20231116	160600	15789850	24300	24300	24300	24300	0
149	20231116	160500	15789850	24300	24300	24300	24300	0
150	20231116	160400	15789850	24300	24300	24300	24300	0
151	20231116	160300	15789850	24300	24300	24300	24300	0
152	20231116	160200	15789850	24300	24300	24300	24300	0
153	20231116	160100	15789850	24300	24300	24300	24300	0
154	20231116	160000	15789850	24300	24050	24300	24050	71
155	20231116	155900	14079650	23900	23900	23900	23900	0
156	20231116	155800	14079650	23900	23900	23900	23900	0
157	20231116	155700	14079650	23900	23900	23900	23900	0
158	20231116	155600	14079650	23900	23900	23900	23900	0
159	20231116	155500	14079650	23900	23900	23900	23900	0
160	20231116	155400	14079650	23900	23900	23900	23900	0
161	20231116	155300	14079650	23900	23900	23900	23900	0
162	20231116	155200	14079650	23900	23900	23900	23900	0
163	20231116	155100	14079650	23900	23900	23900	23900	0
164	20231116	155000	14079650	23900	23900	23900	23900	0
165	20231116	154900	14079650	23900	23900	23900	23900	0
166	20231116	154800	14079650	23900	23900	23900	23900	0
167	20231116	154700	14079650	23900	23900	23900	23900	0
168	20231116	154600	14079650	23900	23900	23900	23900	0
169	20231116	154500	14079650	23900	23900	23900	23900	0
170	20231116	154400	14079650	23900	23900	23900	23900	0
171	20231116	154300	14079650	23900	23900	23900	23900	0
172	20231116	154200	14079650	23900	23900	23900	23900	0
173	20231116	154100	14079650	23900	23900	23900	23900	0
174	20231116	154000	14079650	23900	23900	23900	23900	0
175	20231116	153900	14079650	23900	23900	23900	23900	0
176	20231116	153800	14079650	23900	23900	23900	23900	0
177	20231116	153700	14079650	23900	23900	23900	23900	0
178	20231116	153600	14079650	23900	23900	23900	23900	0
179	20231116	153500	14079650	23900	23900	23900	23900	0
180	20231116	153400	14079650	23900	23900	23900	23900	0
181	20231116	153300	14079650	23900	23900	23900	23900	0
182	20231116	153200	14079650	23900	23900	23900	23900	0
183	20231116	153100	14079650	23900	23900	23900	23900	0
184	20231116	153000	14079650	23900	23900	23900	23900	0
185	20231116	152900	14079650	23900	23900	23900	23900	0
186	20231116	152800	14079650	23900	23900	23900	23900	0
187	20231116	152700	14079650	23900	23900	23900	23900	0
188	20231116	152600	14079650	23900	23900	23900	23900	0
189	20231116	152500	14079650	23900	23900	23900	23900	0
190	20231116	152400	14079650	23900	23900	23900	23900	0
191	20231116	152300	14079650	23900	23900	23900	23900	0
192	20231116	152200	14079650	23900	23900	23900	23900	1
193	20231116	152100	14055750	24050	24050	24050	24050	0
194	20231116	152000	14055750	24050	24050	24050	24050	0
195	20231116	151900	14055750	24050	24050	24050	24050	0
196	20231116	151800	14055750	24050	24050	24050	24050	0
197	20231116	151700	14055750	24050	24050	24050	24050	0
198	20231116	151600	14055750	24050	24050	24050	24050	0
199	20231116	151500	14055750	24050	24050	24050	24050	0
200	20231116	151400	14055750	24050	24050	24050	24050	0
201	20231116	151300	14055750	24050	24050	24050	24050	0
202	20231116	151200	14055750	24050	24050	24050	24050	0
203	20231116	151100	14055750	24050	24050	24050	24050	0
204	20231116	151000	14055750	24050	24050	24050	24050	0
205	20231116	150900	14055750	24050	24050	24050	24050	0
206	20231116	150800	14055750	24050	24050	24050	24050	0
207	20231116	150700	14055750	24050	24050	24050	24050	0
208	20231116	150600	14055750	24050	24050	24050	24050	2
209	20231116	150500	14007650	24100	24100	24100	24100	0
210	20231116	150400	14007650	24100	24100	24100	24100	0
211	20231116	150300	14007650	24100	24100	24100	24100	0
212	20231116	150200	14007650	24100	24100	24100	24100	0
213	20231116	150100	14007650	24100	24100	24100	24100	0
214	20231116	150000	14007650	24100	24100	24100	24100	0
215	20231116	145900	14007650	24100	24100	24100	24100	0
216	20231116	145800	14007650	24100	24100	24100	24100	0
217	20231116	145700	14007650	24100	24100	24100	24100	0
218	20231116	145600	14007650	24100	24100	24100	24100	0
219	20231116	145500	14007650	24100	24100	24100	24100	0
220	20231116	145400	14007650	24100	24100	24100	24100	0
221	20231116	145300	14007650	24100	24100	24100	24100	0
222	20231116	145200	14007650	24100	24100	24100	24100	0
223	20231116	145100	14007650	24100	24100	24100	24100	0
224	20231116	145000	14007650	24100	24100	24100	24100	0
225	20231116	144900	14007650	24100	24100	24100	24100	0
226	20231116	144800	14007650	24100	24100	24100	24100	0
227	20231116	144700	14007650	24100	24100	24100	24100	0
228	20231116	144600	14007650	24100	24100	24100	24100	0
229	20231116	144500	14007650	24100	24100	24100	24100	0
230	20231116	144400	14007650	24100	24100	24100	24100	0
231	20231116	144300	14007650	24100	24100	24100	24100	0
232	20231116	144200	14007650	24100	24100	24100	24100	0
233	20231116	144100	14007650	24100	24100	24100	24100	0
234	20231116	144000	14007650	24100	24100	24100	24100	0
235	20231116	143900	14007650	24100	24100	24100	24100	0
236	20231116	143800	14007650	24100	24100	24100	24100	0
237	20231116	143700	14007650	24100	24100	24100	24100	0
238	20231116	143600	14007650	24100	24100	24100	24100	0
239	20231116	143500	14007650	24100	24100	24100	24100	0
240	20231116	143400	14007650	24100	24100	24100	24100	0
241	20231116	143300	14007650	24100	24100	24100	24100	0
242	20231116	143200	14007650	24100	24100	24100	24100	0
243	20231116	143100	14007650	24100	24100	24100	24100	0
244	20231116	143000	14007650	24100	24100	24100	24100	0
245	20231116	142900	14007650	24100	24100	24100	24100	0
246	20231116	142800	14007650	24100	24100	24100	24100	0
247	20231116	142700	14007650	24100	24100	24100	24100	0
248	20231116	142600	14007650	24100	24100	24100	24100	0
249	20231116	142500	14007650	24100	24100	24100	24100	0
250	20231116	142400	14007650	24100	24100	24100	24100	0
251	20231116	142300	14007650	24100	24100	24100	24100	0
252	20231116	142200	14007650	24100	24100	24100	24100	0
253	20231116	142100	14007650	24100	24100	24100	24100	0
254	20231116	142000	14007650	24100	24100	24100	24100	0
255	20231116	141900	14007650	24100	24100	24100	24100	0
256	20231116	141800	14007650	24100	24100	24100	24100	0
257	20231116	141700	14007650	24100	24100	24100	24100	0
258	20231116	141600	14007650	24100	24100	24100	24100	0
259	20231116	141500	14007650	24100	24100	24100	24100	0
260	20231116	141400	14007650	24100	24100	24100	24100	0
261	20231116	141300	14007650	24100	24100	24100	24100	0
262	20231116	141200	14007650	24100	24100	24100	24100	0
263	20231116	141100	14007650	24100	24100	24100	24100	0
264	20231116	141000	14007650	24100	24100	24100	24100	0
265	20231116	140900	14007650	24100	24100	24100	24100	0
266	20231116	140800	14007650	24100	24100	24100	24100	0
267	20231116	140700	14007650	24100	24100	24100	24100	0
268	20231116	140600	14007650	24100	24100	24100	24100	0
269	20231116	140500	14007650	24100	24100	24100	24100	0
270	20231116	140400	14007650	24100	24100	24100	24100	0
271	20231116	140300	14007650	24100	24100	24100	24100	0
272	20231116	140200	14007650	24100	24100	24100	24100	0
273	20231116	140100	14007650	24100	24100	24100	24100	0
274	20231116	140000	14007650	24100	24100	24100	24100	0
275	20231116	135900	14007650	24100	24100	24100	24100	0
276	20231116	135800	14007650	24100	24100	24100	24100	0
277	20231116	135700	14007650	24100	24100	24100	24100	0
278	20231116	135600	14007650	24100	24100	24100	24100	0
279	20231116	135500	14007650	24100	24100	24100	24100	0
280	20231116	135400	14007650	24100	24100	24100	24100	1
281	20231116	135300	13983550	24100	24100	24100	24100	0
282	20231116	135200	13983550	24100	24100	24100	24100	0
283	20231116	135100	13983550	24100	24100	24100	24100	0
284	20231116	135000	13983550	24100	24100	24100	24100	0
285	20231116	134900	13983550	24100	24100	24100	24100	0
286	20231116	134800	13983550	24100	24100	24100	24100	0
287	20231116	134700	13983550	24100	24100	24100	24100	0
288	20231116	134600	13983550	24100	24100	24100	24100	0
289	20231116	134500	13983550	24100	24100	24100	24100	0
290	20231116	134400	13983550	24100	24100	24100	24100	0
291	20231116	134300	13983550	24100	24100	24100	24100	0
292	20231116	134200	13983550	24100	24100	24100	24100	0
293	20231116	134100	13983550	24100	24100	24100	24100	0
294	20231116	134000	13983550	24100	24100	24100	24100	0
295	20231116	133900	13983550	24100	24100	24100	24100	0
296	20231116	133800	13983550	24100	24100	24100	24100	0
297	20231116	133700	13983550	24100	24100	24100	24100	0
298	20231116	133600	13983550	24100	24100	24100	24100	0
299	20231116	133500	13983550	24100	24100	24100	24100	0
300	20231116	133400	13983550	24100	24100	24100	24100	1
301	20231116	133300	13959450	24050	24050	24050	24050	0
302	20231116	133200	13959450	24050	24050	24050	24050	0
303	20231116	133100	13959450	24050	24050	24050	24050	0
304	20231116	133000	13959450	24050	24050	24050	24050	0
305	20231116	132900	13959450	24050	24050	24050	24050	0
306	20231116	132800	13959450	24050	24050	24050	24050	0
307	20231116	132700	13959450	24050	24050	24050	24050	0
308	20231116	132600	13959450	24050	24050	24050	24050	0
309	20231116	132500	13959450	24050	24050	24050	24050	0
310	20231116	132400	13959450	24050	24050	24050	24050	0
311	20231116	132300	13959450	24050	24050	24050	24050	0
312	20231116	132200	13959450	24050	24050	24050	24050	0
313	20231116	132100	13959450	24050	24050	24050	24050	0
314	20231116	132000	13959450	24050	24050	24050	24050	0
315	20231116	131900	13959450	24050	24050	24050	24050	0
316	20231116	131800	13959450	24050	24050	24050	24050	0
317	20231116	131700	13959450	24050	24050	24050	24050	0
318	20231116	131600	13959450	24050	24050	24050	24050	0
319	20231116	131500	13959450	24050	24050	24050	24050	0
320	20231116	131400	13959450	24050	24050	24050	24050	0
321	20231116	131300	13959450	24050	24050	24050	24050	0
322	20231116	131200	13959450	24050	24050	24050	24050	0
323	20231116	131100	13959450	24050	24050	24050	24050	0
324	20231116	131000	13959450	24050	24050	24050	24050	0
325	20231116	130900	13959450	24050	24050	24050	24050	0
326	20231116	130800	13959450	24050	24050	24050	24050	0
327	20231116	130700	13959450	24050	24050	24050	24050	0
328	20231116	130600	13959450	24050	24050	24050	24050	5
329	20231116	130500	13839200	24000	24000	24000	24000	0
330	20231116	130400	13839200	24000	24000	24000	24000	0
331	20231116	130300	13839200	24000	24000	24000	24000	0
332	20231116	130200	13839200	24000	24000	24000	24000	0
333	20231116	130100	13839200	24000	24000	24000	24000	0
334	20231116	130000	13839200	24000	24000	24000	24000	7
335	20231116	125900	13671200	24000	24000	24000	24000	0
336	20231116	125800	13671200	24000	24000	24000	24000	0
337	20231116	125700	13671200	24000	24000	24000	24000	20
338	20231116	125600	13191200	23950	23950	23950	23950	0
339	20231116	125500	13191200	23950	23950	23950	23950	0
340	20231116	125400	13191200	23950	23950	23950	23950	0
341	20231116	125300	13191200	23950	23950	23950	23950	0
342	20231116	125200	13191200	23950	23950	23950	23950	0
343	20231116	125100	13191200	23950	23950	23950	23950	0
344	20231116	125000	13191200	23950	23950	23950	23950	0
345	20231116	124900	13191200	23950	23950	23950	23950	0
346	20231116	124800	13191200	23950	23950	23950	23950	0
347	20231116	124700	13191200	23950	23950	23950	23950	0
348	20231116	124600	13191200	23950	23950	23950	23950	0
349	20231116	124500	13191200	23950	23950	23950	23950	0
350	20231116	124400	13191200	23950	23950	23950	23950	0
351	20231116	124300	13191200	23950	23950	23950	23950	0
352	20231116	124200	13191200	23950	23950	23950	23950	0
353	20231116	124100	13191200	23950	23950	23950	23950	0
354	20231116	124000	13191200	23950	23950	23950	23950	0
355	20231116	123900	13191200	23950	23950	23950	23950	0
356	20231116	123800	13191200	23950	23950	23950	23950	0
357	20231116	123700	13191200	23950	23950	23950	23950	0
358	20231116	123600	13191200	23950	23950	23950	23950	0
359	20231116	123500	13191200	23950	23950	23950	23950	0
360	20231116	123400	13191200	23950	23950	23950	23950	0
361	20231116	123300	13191200	23950	23950	23950	23950	0
362	20231116	123200	13191200	23950	23950	23950	23950	0
363	20231116	123100	13191200	23950	23950	23950	23950	0
364	20231116	123000	13191200	23950	23950	23950	23950	0
365	20231116	122900	13191200	23950	23950	23950	23950	0
366	20231116	122800	13191200	23950	23950	23950	23950	0
367	20231116	122700	13191200	23950	23950	23950	23950	0
368	20231116	122600	13191200	23950	23950	23950	23950	0
369	20231116	122500	13191200	23950	23950	23950	23950	0
370	20231116	122400	13191200	23950	23950	23950	23950	0
371	20231116	122300	13191200	23950	23950	23950	23950	0
372	20231116	122200	13191200	23950	23950	23950	23950	0
373	20231116	122100	13191200	23950	23950	23950	23950	0
374	20231116	122000	13191200	23950	23950	23950	23950	0
375	20231116	121900	13191200	23950	23950	23950	23950	0
376	20231116	121800	13191200	23950	23950	23950	23950	0
377	20231116	121700	13191200	23950	23950	23950	23950	1
378	20231116	121600	13167250	23950	23950	23950	23950	0
379	20231116	121500	13167250	23950	23950	23950	23950	0
380	20231116	121400	13167250	23950	23950	23950	23950	0
381	20231116	121300	13167250	23950	23950	23950	23950	4
382	20231116	121200	13071450	23950	23950	23950	23950	0
383	20231116	121100	13071450	23950	23950	23950	23950	0
384	20231116	121000	13071450	23950	23950	23950	23950	0
385	20231116	120900	13071450	23950	23950	23950	23950	0
386	20231116	120800	13071450	23950	23950	23950	23950	0
387	20231116	120700	13071450	23950	23950	23950	23950	0
388	20231116	120600	13071450	23950	23950	23950	23950	0
389	20231116	120500	13071450	23950	23950	23950	23950	0
390	20231116	120400	13071450	23950	23950	23950	23950	1
391	20231116	120300	13047500	23750	23750	23750	23750	0
392	20231116	120200	13047500	23750	23750	23750	23750	0
393	20231116	120100	13047500	23750	23750	23750	23750	0
394	20231116	120000	13047500	23750	23750	23750	23750	0
395	20231116	115900	13047500	23750	23750	23750	23750	0
396	20231116	115800	13047500	23750	23750	23750	23750	0
397	20231116	115700	13047500	23750	23750	23750	23750	0
398	20231116	115600	13047500	23750	23750	23750	23750	0
399	20231116	115500	13047500	23750	23750	23750	23750	0
400	20231116	115400	13047500	23750	23750	23750	23750	0
401	20231116	115300	13047500	23750	23750	23750	23750	0
402	20231116	115200	13047500	23750	23750	23750	23750	0
403	20231116	115100	13047500	23750	23750	23750	23750	0
404	20231116	115000	13047500	23750	23750	23750	23750	0
405	20231116	114900	13047500	23750	23750	23750	23750	0
406	20231116	114800	13047500	23750	23750	23750	23750	0
407	20231116	114700	13047500	23750	23750	23750	23750	0
408	20231116	114600	13047500	23750	23750	23750	23750	0
409	20231116	114500	13047500	23750	23750	23750	23750	0
410	20231116	114400	13047500	23750	23750	23750	23750	0
411	20231116	114300	13047500	23750	23750	23750	23750	0
412	20231116	114200	13047500	23750	23750	23750	23750	0
413	20231116	114100	13047500	23750	23750	23750	23750	0
414	20231116	114000	13047500	23750	23750	23750	23750	0
415	20231116	113900	13047500	23750	23750	23750	23750	10
416	20231116	113800	12810000	23800	23800	23800	23800	0
417	20231116	113700	12810000	23800	23800	23800	23800	0
418	20231116	113600	12810000	23800	23800	23800	23800	0
419	20231116	113500	12810000	23800	23800	23800	23800	0
420	20231116	113400	12810000	23800	23800	23800	23800	0
421	20231116	113300	12810000	23800	23800	23800	23800	0
422	20231116	113200	12810000	23800	23800	23800	23800	0
423	20231116	113100	12810000	23800	23800	23800	23800	0
424	20231116	113000	12810000	23800	23800	23800	23800	0
425	20231116	112900	12810000	23800	23800	23800	23800	0
426	20231116	112800	12810000	23800	23900	23900	23800	18
427	20231116	112700	12380800	23900	23900	23900	23900	0
428	20231116	112600	12380800	23900	23900	23900	23900	0
429	20231116	112500	12380800	23900	23900	23900	23900	0
430	20231116	112400	12380800	23900	23900	23900	23900	0
431	20231116	112300	12380800	23900	23900	23900	23900	0
432	20231116	112200	12380800	23900	23900	23900	23900	0
433	20231116	112100	12380800	23900	23900	23900	23900	0
434	20231116	112000	12380800	23900	23900	23900	23900	0
435	20231116	111900	12380800	23900	23900	23900	23900	0
436	20231116	111800	12380800	23900	23900	23900	23900	0
437	20231116	111700	12380800	23900	23900	23900	23900	0
438	20231116	111600	12380800	23900	23900	23900	23900	0
439	20231116	111500	12380800	23900	23900	23900	23900	0
440	20231116	111400	12380800	23900	23900	23900	23900	0
441	20231116	111300	12380800	23900	23900	23900	23900	0
442	20231116	111200	12380800	23900	23900	23900	23900	0
443	20231116	111100	12380800	23900	23900	23900	23900	0
444	20231116	111000	12380800	23900	23900	23900	23900	0
445	20231116	110900	12380800	23900	23900	23900	23900	0
446	20231116	110800	12380800	23900	23900	23900	23900	0
447	20231116	110700	12380800	23900	23900	23900	23900	0
448	20231116	110600	12380800	23900	23900	23900	23900	0
449	20231116	110500	12380800	23900	23900	23900	23900	0
450	20231116	110400	12380800	23900	23900	23900	23900	0
451	20231116	110300	12380800	23900	23900	23900	23900	0
452	20231116	110200	12380800	23900	23900	23900	23900	0
453	20231116	110100	12380800	23900	23900	23900	23900	0
454	20231116	110000	12380800	23900	23900	23900	23900	0
455	20231116	105900	12380800	23900	23900	23900	23900	0
456	20231116	105800	12380800	23900	23900	23900	23900	0
457	20231116	105700	12380800	23900	23900	23900	23900	0
458	20231116	105600	12380800	23900	23900	23900	23900	0
459	20231116	105500	12380800	23900	23900	23900	23900	0
460	20231116	105400	12380800	23900	23900	23900	23900	4
461	20231116	105300	12285200	24000	24000	24000	24000	0
462	20231116	105200	12285200	24000	24000	24000	24000	0
463	20231116	105100	12285200	24000	24000	24000	24000	0
464	20231116	105000	12285200	24000	24000	24000	24000	0
465	20231116	104900	12285200	24000	24000	24000	24000	0
466	20231116	104800	12285200	24000	24000	24000	24000	0
467	20231116	104700	12285200	24000	24000	24000	24000	0
468	20231116	104600	12285200	24000	24000	24000	24000	0
469	20231116	104500	12285200	24000	24000	24000	24000	0
470	20231116	104400	12285200	24000	24000	24000	24000	0
471	20231116	104300	12285200	24000	24000	24000	24000	0
472	20231116	104200	12285200	24000	24000	24000	24000	0
473	20231116	104100	12285200	24000	24000	24000	24000	0
474	20231116	104000	12285200	24000	24000	24000	24000	0
475	20231116	103900	12285200	24000	24000	24000	24000	0
476	20231116	103800	12285200	24000	24000	24000	24000	1
477	20231116	103700	12261200	23900	24000	24000	23850	411
478	20231116	103600	2450500	24000	24000	24000	24000	0
479	20231116	103500	2450500	24000	24000	24000	24000	0
480	20231116	103400	2450500	24000	24000	24000	24000	0
481	20231116	103300	2450500	24000	24000	24000	24000	0
482	20231116	103200	2450500	24000	24000	24000	24000	0
483	20231116	103100	2450500	24000	24000	24000	24000	0
484	20231116	103000	2450500	24000	24000	24000	24000	0
485	20231116	102900	2450500	24000	24000	24000	24000	0
486	20231116	102800	2450500	24000	24000	24000	24000	0
487	20231116	102700	2450500	24000	24000	24000	24000	0
488	20231116	102600	2450500	24000	24000	24000	24000	0
489	20231116	102500	2450500	24000	24000	24000	24000	0
490	20231116	102400	2450500	24000	24000	24000	24000	0
491	20231116	102300	2450500	24000	24000	24000	24000	0
492	20231116	102200	2450500	24000	24000	24000	24000	0
493	20231116	102100	2450500	24000	24000	24000	24000	0
494	20231116	102000	2450500	24000	24000	24000	24000	0
495	20231116	101900	2450500	24000	24000	24000	24000	0
496	20231116	101800	2450500	24000	24050	24050	24000	8
497	20231116	101700	2258300	24150	24150	24150	24150	0
498	20231116	101600	2258300	24150	24150	24150	24150	0
499	20231116	101500	2258300	24150	24150	24150	24150	0
500	20231116	101400	2258300	24150	24100	24150	24100	3
501	20231116	101300	2185950	24100	24100	24100	24100	0
502	20231116	101200	2185950	24100	24100	24100	24100	0
503	20231116	101100	2185950	24100	24100	24100	24100	20
504	20231116	101000	1703950	24100	24100	24100	24100	0
505	20231116	100900	1703950	24100	24100	24100	24100	0
506	20231116	100800	1703950	24100	24100	24100	24100	0
507	20231116	100700	1703950	24100	24100	24100	24100	0
508	20231116	100600	1703950	24100	24050	24100	24050	30
509	20231116	100500	981050	24150	24150	24150	24150	0
510	20231116	100400	981050	24150	24100	24150	24100	2
511	20231116	100300	932800	23900	23900	23900	23900	0
512	20231116	100200	932800	23900	23950	23950	23900	32
513	20231116	100100	167900	23850	23850	23850	23850	0
514	20231116	100000	167900	23850	24300	24300	23850	7