KissMeData/016250/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	190100	63322640	18480	18480	18480	18480	43
3	20231108	190000	63322640	18480	18480	18480	18480	0
4	20231108	185900	63322640	18480	18480	18480	18480	0
5	20231108	185800	63322640	18480	18480	18480	18480	0
6	20231108	185700	63322640	18480	18480	18480	18480	0
7	20231108	185600	63322640	18480	18480	18480	18480	0
8	20231108	185500	63322640	18480	18480	18480	18480	0
9	20231108	185400	63322640	18480	18480	18480	18480	0
10	20231108	185300	63322640	18480	18480	18480	18480	0
11	20231108	185200	63322640	18480	18480	18480	18480	0
12	20231108	185100	63322640	18480	18480	18480	18480	0
13	20231108	185000	63322640	18480	18480	18480	18480	0
14	20231108	184900	63322640	18480	18480	18480	18480	0
15	20231108	184800	63322640	18480	18480	18480	18480	0
16	20231108	184700	63322640	18480	18480	18480	18480	0
17	20231108	184600	63322640	18480	18480	18480	18480	0
18	20231108	184500	63322640	18480	18480	18480	18480	0
19	20231108	184400	63322640	18480	18480	18480	18480	0
20	20231108	184300	63322640	18480	18480	18480	18480	0
21	20231108	184200	63322640	18480	18480	18480	18480	0
22	20231108	184100	63322640	18480	18480	18480	18480	0
23	20231108	184000	63322640	18480	18480	18480	18480	0
24	20231108	183900	63322640	18480	18480	18480	18480	0
25	20231108	183800	63322640	18480	18480	18480	18480	0
26	20231108	183700	63322640	18480	18480	18480	18480	0
27	20231108	183600	63322640	18480	18480	18480	18480	0
28	20231108	183500	63322640	18480	18480	18480	18480	0
29	20231108	183400	63322640	18480	18480	18480	18480	0
30	20231108	183300	63322640	18480	18480	18480	18480	0
31	20231108	183200	63322640	18480	18480	18480	18480	0
32	20231108	183100	63322640	18480	18480	18480	18480	43
33	20231108	183000	63322640	18480	18480	18480	18480	0
34	20231108	182900	63322640	18480	18480	18480	18480	0
35	20231108	182800	63322640	18480	18480	18480	18480	0
36	20231108	182700	63322640	18480	18480	18480	18480	0
37	20231108	182600	63322640	18480	18480	18480	18480	0
38	20231108	182500	63322640	18480	18480	18480	18480	0
39	20231108	182400	63322640	18480	18480	18480	18480	0
40	20231108	182300	63322640	18480	18480	18480	18480	0
41	20231108	182200	63322640	18480	18480	18480	18480	0
42	20231108	182100	63322640	18480	18480	18480	18480	0
43	20231108	182000	63322640	18480	18480	18480	18480	0
44	20231108	181900	63322640	18480	18480	18480	18480	0
45	20231108	181800	63322640	18480	18480	18480	18480	0
46	20231108	181700	63322640	18480	18480	18480	18480	0
47	20231108	181600	63322640	18480	18480	18480	18480	0
48	20231108	181500	63322640	18480	18480	18480	18480	0
49	20231108	181400	63322640	18480	18480	18480	18480	0
50	20231108	181300	63322640	18480	18480	18480	18480	0
51	20231108	181200	63322640	18480	18480	18480	18480	0
52	20231108	181100	63322640	18480	18480	18480	18480	0
53	20231108	181000	63322640	18480	18480	18480	18480	0
54	20231108	180900	63322640	18480	18480	18480	18480	0
55	20231108	180800	63322640	18480	18480	18480	18480	0
56	20231108	180700	63322640	18480	18480	18480	18480	0
57	20231108	180600	63322640	18480	18480	18480	18480	0
58	20231108	180500	63322640	18480	18480	18480	18480	0
59	20231108	180400	63322640	18480	18480	18480	18480	0
60	20231108	180300	63322640	18480	18480	18480	18480	0
61	20231108	180200	63322640	18480	18480	18480	18480	0
62	20231108	180100	63322640	18480	18480	18480	18480	43
63	20231108	180000	63322640	18480	18480	18480	18480	0
64	20231108	175900	63322640	18480	18480	18480	18480	0
65	20231108	175800	63322640	18480	18480	18480	18480	0
66	20231108	175700	63322640	18480	18480	18480	18480	0
67	20231108	175600	63322640	18480	18480	18480	18480	0
68	20231108	175500	63322640	18480	18480	18480	18480	0
69	20231108	175400	63322640	18480	18480	18480	18480	0
70	20231108	175300	63322640	18480	18480	18480	18480	0
71	20231108	175200	63322640	18480	18480	18480	18480	0
72	20231108	175100	63322640	18480	18480	18480	18480	0
73	20231108	175000	63322640	18480	18480	18480	18480	0
74	20231108	174900	63322640	18480	18480	18480	18480	0
75	20231108	174800	63322640	18480	18480	18480	18480	0
76	20231108	174700	63322640	18480	18480	18480	18480	0
77	20231108	174600	63322640	18480	18480	18480	18480	0
78	20231108	174500	63322640	18480	18480	18480	18480	0
79	20231108	174400	63322640	18480	18480	18480	18480	0
80	20231108	174300	63322640	18480	18480	18480	18480	0
81	20231108	174200	63322640	18480	18480	18480	18480	0
82	20231108	174100	63322640	18480	18480	18480	18480	0
83	20231108	174000	63322640	18480	18480	18480	18480	0
84	20231108	173900	63322640	18480	18480	18480	18480	0
85	20231108	173800	63322640	18480	18480	18480	18480	0
86	20231108	173700	63322640	18480	18480	18480	18480	0
87	20231108	173600	63322640	18480	18480	18480	18480	0
88	20231108	173500	63322640	18480	18480	18480	18480	0
89	20231108	173400	63322640	18480	18480	18480	18480	0
90	20231108	173300	63322640	18480	18480	18480	18480	0
91	20231108	173200	63322640	18480	18480	18480	18480	0
92	20231108	173100	63322640	18480	18480	18480	18480	43
93	20231108	173000	63322640	18480	18480	18480	18480	0
94	20231108	172900	63322640	18480	18480	18480	18480	0
95	20231108	172800	63322640	18480	18480	18480	18480	0
96	20231108	172700	63322640	18480	18480	18480	18480	0
97	20231108	172600	63322640	18480	18480	18480	18480	0
98	20231108	172500	63322640	18480	18480	18480	18480	0
99	20231108	172400	63322640	18480	18480	18480	18480	0
100	20231108	172300	63322640	18480	18480	18480	18480	0
101	20231108	172200	63322640	18480	18480	18480	18480	0
102	20231108	172100	63322640	18480	18480	18480	18480	0
103	20231108	172000	63322640	18480	18480	18480	18480	0
104	20231108	171900	63322640	18480	18480	18480	18480	0
105	20231108	171800	63322640	18480	18480	18480	18480	0
106	20231108	171700	63322640	18480	18480	18480	18480	0
107	20231108	171600	63322640	18480	18480	18480	18480	0
108	20231108	171500	63322640	18480	18480	18480	18480	0
109	20231108	171400	63322640	18480	18480	18480	18480	0
110	20231108	171300	63322640	18480	18480	18480	18480	0
111	20231108	171200	63322640	18480	18480	18480	18480	0
112	20231108	171100	63322640	18480	18480	18480	18480	0
113	20231108	171000	63322640	18480	18480	18480	18480	0
114	20231108	170900	63322640	18480	18480	18480	18480	0
115	20231108	170800	63322640	18480	18480	18480	18480	0
116	20231108	170700	63322640	18480	18480	18480	18480	0
117	20231108	170600	63322640	18480	18480	18480	18480	0
118	20231108	170500	63322640	18480	18480	18480	18480	0
119	20231108	170400	63322640	18480	18480	18480	18480	0
120	20231108	170300	63322640	18480	18480	18480	18480	0
121	20231108	170200	63322640	18480	18480	18480	18480	0
122	20231108	170100	63322640	18480	18480	18480	18480	43
123	20231108	170000	63322640	18480	18480	18480	18480	0
124	20231108	165900	63322640	18480	18480	18480	18480	0
125	20231108	165800	63322640	18480	18480	18480	18480	0
126	20231108	165700	63322640	18480	18480	18480	18480	0
127	20231108	165600	63322640	18480	18480	18480	18480	0
128	20231108	165500	63322640	18480	18480	18480	18480	0
129	20231108	165400	63322640	18480	18480	18480	18480	0
130	20231108	165300	63322640	18480	18480	18480	18480	0
131	20231108	165200	63322640	18480	18480	18480	18480	0
132	20231108	165100	63322640	18480	18480	18480	18480	0
133	20231108	165000	63322640	18480	18480	18480	18480	0
134	20231108	164900	63322640	18480	18480	18480	18480	0
135	20231108	164800	63322640	18480	18480	18480	18480	0
136	20231108	164700	63322640	18480	18480	18480	18480	0
137	20231108	164600	63322640	18480	18480	18480	18480	0
138	20231108	164500	63322640	18480	18480	18480	18480	0
139	20231108	164400	63322640	18480	18480	18480	18480	0
140	20231108	164300	63322640	18480	18480	18480	18480	0
141	20231108	164200	63322640	18480	18480	18480	18480	0
142	20231108	164100	63322640	18480	18480	18480	18480	0
143	20231108	164000	63322640	18480	18480	18480	18480	0
144	20231108	163900	63322640	18480	18480	18480	18480	0
145	20231108	163800	63322640	18480	18480	18480	18480	0
146	20231108	163700	63322640	18480	18480	18480	18480	0
147	20231108	163600	63322640	18480	18480	18480	18480	0
148	20231108	163500	63322640	18480	18480	18480	18480	0
149	20231108	163400	63322640	18480	18480	18480	18480	0
150	20231108	163300	63322640	18480	18480	18480	18480	0
151	20231108	163200	63322640	18480	18480	18480	18480	0
152	20231108	163100	63322640	18480	18480	18480	18480	43
153	20231108	163000	63322640	18480	18480	18480	18480	0
154	20231108	162900	63322640	18480	18480	18480	18480	0
155	20231108	162800	63322640	18480	18480	18480	18480	0
156	20231108	162700	63322640	18480	18480	18480	18480	0
157	20231108	162600	63322640	18480	18480	18480	18480	0
158	20231108	162500	63322640	18480	18480	18480	18480	0
159	20231108	162400	63322640	18480	18480	18480	18480	0
160	20231108	162300	63322640	18480	18480	18480	18480	0
161	20231108	162200	63322640	18480	18480	18480	18480	0
162	20231108	162100	63322640	18480	18480	18480	18480	0
163	20231108	162000	63322640	18480	18480	18480	18480	0
164	20231108	161900	63322640	18480	18480	18480	18480	0
165	20231108	161800	63322640	18480	18480	18480	18480	0
166	20231108	161700	63322640	18480	18480	18480	18480	0
167	20231108	161600	63322640	18480	18480	18480	18480	0
168	20231108	161500	63322640	18480	18480	18480	18480	0
169	20231108	161400	63322640	18480	18480	18480	18480	0
170	20231108	161300	63322640	18480	18480	18480	18480	0
171	20231108	161200	63322640	18480	18480	18480	18480	0
172	20231108	161100	63322640	18480	18480	18480	18480	0
173	20231108	161000	63322640	18480	18480	18480	18480	0
174	20231108	160900	63322640	18480	18480	18480	18480	0
175	20231108	160800	63322640	18480	18480	18480	18480	0
176	20231108	160700	63322640	18480	18480	18480	18480	0
177	20231108	160600	63322640	18480	18480	18480	18480	0
178	20231108	160500	63322640	18480	18480	18480	18480	0
179	20231108	160400	63322640	18480	18480	18480	18480	0
180	20231108	160300	63322640	18480	18480	18480	18480	0
181	20231108	160200	63322640	18480	18480	18480	18480	0
182	20231108	160100	63322640	18480	18480	18480	18480	43
183	20231108	160000	63322640	18480	18480	18480	18480	0
184	20231108	155900	63322640	18480	18480	18480	18480	0
185	20231108	155800	63322640	18480	18480	18480	18480	0
186	20231108	155700	63322640	18480	18480	18480	18480	0
187	20231108	155600	63322640	18480	18480	18480	18480	0
188	20231108	155500	63322640	18480	18480	18480	18480	0
189	20231108	155400	63322640	18480	18480	18480	18480	0
190	20231108	155300	63322640	18480	18480	18480	18480	0
191	20231108	155200	63322640	18480	18480	18480	18480	0
192	20231108	155100	63322640	18480	18480	18480	18480	0
193	20231108	155000	63322640	18480	18480	18480	18480	0
194	20231108	154900	63322640	18480	18480	18480	18480	0
195	20231108	154800	63322640	18480	18480	18480	18480	0
196	20231108	154700	63322640	18480	18480	18480	18480	0
197	20231108	154600	63322640	18480	18480	18480	18480	0
198	20231108	154500	63322640	18480	18480	18480	18480	0
199	20231108	154400	63322640	18480	18480	18480	18480	0
200	20231108	154300	63322640	18480	18480	18480	18480	0
201	20231108	154200	63322640	18480	18480	18480	18480	0
202	20231108	154100	63322640	18480	18480	18480	18480	0
203	20231108	154000	63322640	18480	18480	18480	18480	0
204	20231108	153900	63322640	18480	18480	18480	18480	0
205	20231108	153800	63322640	18480	18480	18480	18480	0
206	20231108	153700	63322640	18480	18480	18480	18480	0
207	20231108	153600	63322640	18480	18480	18480	18480	0
208	20231108	153500	63322640	18480	18480	18480	18480	0
209	20231108	153400	63322640	18480	18480	18480	18480	0
210	20231108	153300	63322640	18480	18480	18480	18480	0
211	20231108	153200	63322640	18480	18480	18480	18480	0
212	20231108	153100	63322640	18480	18480	18480	18480	43
213	20231108	153000	63322640	18480	18480	18480	18480	43
214	20231108	152900	62528000	18500	18500	18500	18500	0
215	20231108	152800	62528000	18500	18500	18500	18500	0
216	20231108	152700	62528000	18500	18500	18500	18500	0
217	20231108	152600	62528000	18500	18500	18500	18500	0
218	20231108	152500	62528000	18500	18500	18500	18500	0
219	20231108	152400	62528000	18500	18500	18500	18500	0
220	20231108	152300	62528000	18500	18500	18500	18500	0
221	20231108	152200	62528000	18500	18500	18500	18500	0
222	20231108	152100	62528000	18500	18500	18500	18500	0
223	20231108	152000	62528000	18500	18500	18500	18500	0
224	20231108	151900	62528000	18500	18500	18500	18500	0
225	20231108	151800	62528000	18500	18500	18500	18500	0
226	20231108	151700	62528000	18500	18500	18500	18500	0
227	20231108	151600	62528000	18500	18500	18500	18500	0
228	20231108	151500	62528000	18500	18500	18500	18500	1
229	20231108	151400	62509500	18500	18500	18500	18500	0
230	20231108	151300	62509500	18500	18500	18500	18500	0
231	20231108	151200	62509500	18500	18500	18500	18500	0
232	20231108	151100	62509500	18500	18500	18500	18500	56
233	20231108	151000	61473500	18490	18490	18490	18490	1
234	20231108	150900	61455010	18490	18500	18500	18490	58
235	20231108	150800	60382090	18500	18500	18500	18500	60
236	20231108	150700	59272090	18500	18500	18500	18500	20
237	20231108	150600	58902090	18500	18500	18500	18500	0
238	20231108	150500	58902090	18500	18500	18500	18500	0
239	20231108	150400	58902090	18500	18500	18500	18500	0
240	20231108	150300	58902090	18500	18500	18500	18500	0
241	20231108	150200	58902090	18500	18500	18500	18500	1
242	20231108	150100	58883590	18500	18500	18500	18500	55
243	20231108	150000	57866090	18500	18500	18500	18500	0
244	20231108	145900	57866090	18500	18500	18500	18500	0
245	20231108	145800	57866090	18500	18500	18500	18500	0
246	20231108	145700	57866090	18500	18500	18500	18500	0
247	20231108	145600	57866090	18500	18500	18500	18500	48
248	20231108	145500	56978090	18500	18500	18500	18500	0
249	20231108	145400	56978090	18500	18500	18500	18500	0
250	20231108	145300	56978090	18500	18500	18500	18500	0
251	20231108	145200	56978090	18500	18500	18500	18500	60
252	20231108	145100	55868090	18490	18490	18490	18490	0
253	20231108	145000	55868090	18490	18490	18490	18490	0
254	20231108	144900	55868090	18490	18490	18490	18490	0
255	20231108	144800	55868090	18490	18490	18490	18490	0
256	20231108	144700	55868090	18490	18490	18490	18490	0
257	20231108	144600	55868090	18490	18490	18490	18490	0
258	20231108	144500	55868090	18490	18490	18490	18490	2
259	20231108	144400	55831110	18490	18490	18490	18490	3
260	20231108	144300	55775640	18490	18490	18490	18490	0
261	20231108	144200	55775640	18490	18490	18490	18490	0
262	20231108	144100	55775640	18490	18490	18490	18490	0
263	20231108	144000	55775640	18490	18490	18490	18490	1
264	20231108	143900	55757150	18490	18490	18490	18490	0
265	20231108	143800	55757150	18490	18490	18490	18490	104
266	20231108	143700	53834190	18500	18500	18500	18500	0
267	20231108	143600	53834190	18500	18510	18510	18490	183
268	20231108	143500	50448680	18520	18530	18530	18520	164
269	20231108	143400	47411370	18530	18530	18530	18530	1
270	20231108	143300	47392840	18530	18530	18530	18530	0
271	20231108	143200	47392840	18530	18570	18570	18530	317
272	20231108	143100	41513620	18580	18580	18580	18580	1
273	20231108	143000	41495040	18590	18590	18590	18590	0
274	20231108	142900	41495040	18590	18590	18590	18590	1
275	20231108	142800	41476450	18590	18590	18590	18590	1
276	20231108	142700	41457860	18590	18590	18590	18590	0
277	20231108	142600	41457860	18590	18590	18590	18590	0
278	20231108	142500	41457860	18590	18590	18590	18590	0
279	20231108	142400	41457860	18590	18590	18590	18590	0
280	20231108	142300	41457860	18590	18590	18590	18590	0
281	20231108	142200	41457860	18590	18590	18590	18590	0
282	20231108	142100	41457860	18590	18590	18590	18590	0
283	20231108	142000	41457860	18590	18590	18590	18590	1
284	20231108	141900	41439270	18590	18590	18590	18590	0
285	20231108	141800	41439270	18590	18590	18590	18590	0
286	20231108	141700	41439270	18590	18590	18590	18590	0
287	20231108	141600	41439270	18590	18590	18590	18590	0
288	20231108	141500	41439270	18590	18590	18590	18590	0
289	20231108	141400	41439270	18590	18590	18590	18590	0
290	20231108	141300	41439270	18590	18590	18590	18590	0
291	20231108	141200	41439270	18590	18590	18590	18590	26
292	20231108	141100	40955930	18590	18590	18590	18590	0
293	20231108	141000	40955930	18590	18590	18590	18590	0
294	20231108	140900	40955930	18590	18590	18590	18590	0
295	20231108	140800	40955930	18590	18590	18590	18590	0
296	20231108	140700	40955930	18590	18590	18590	18590	0
297	20231108	140600	40955930	18590	18590	18590	18590	10
298	20231108	140500	40770030	18590	18590	18590	18590	1
299	20231108	140400	40751440	18590	18590	18590	18590	0
300	20231108	140300	40751440	18590	18590	18590	18590	1
301	20231108	140200	40732850	18590	18590	18590	18590	2
302	20231108	140100	40695670	18590	18590	18590	18590	0
303	20231108	140000	40695670	18590	18590	18590	18590	0
304	20231108	135900	40695670	18590	18590	18590	18590	0
305	20231108	135800	40695670	18590	18590	18590	18590	0
306	20231108	135700	40695670	18590	18590	18590	18590	6
307	20231108	135600	40584130	18550	18550	18550	18550	0
308	20231108	135500	40584130	18550	18550	18550	18550	0
309	20231108	135400	40584130	18550	18550	18550	18550	0
310	20231108	135300	40584130	18550	18550	18550	18550	0
311	20231108	135200	40584130	18550	18550	18550	18550	3
312	20231108	135100	40528480	18550	18550	18550	18550	0
313	20231108	135000	40528480	18550	18550	18550	18550	0
314	20231108	134900	40528480	18550	18550	18550	18550	0
315	20231108	134800	40528480	18550	18550	18550	18550	0
316	20231108	134700	40528480	18550	18550	18550	18550	0
317	20231108	134600	40528480	18550	18550	18550	18550	1
318	20231108	134500	40509930	18590	18590	18590	18590	0
319	20231108	134400	40509930	18590	18590	18590	18590	1
320	20231108	134300	40491340	18550	18550	18550	18550	0
321	20231108	134200	40491340	18550	18550	18550	18550	0
322	20231108	134100	40491340	18550	18580	18580	18550	161
323	20231108	134000	37503880	18590	18590	18590	18590	0
324	20231108	133900	37503880	18590	18590	18590	18590	0
325	20231108	133800	37503880	18590	18590	18590	18590	0
326	20231108	133700	37503880	18590	18590	18590	18590	0
327	20231108	133600	37503880	18590	18590	18590	18590	0
328	20231108	133500	37503880	18590	18590	18590	18590	1
329	20231108	133400	37485290	18590	18590	18590	18590	1
330	20231108	133300	37466700	18590	18590	18590	18590	0
331	20231108	133200	37466700	18590	18590	18590	18590	0
332	20231108	133100	37466700	18590	18590	18590	18590	0
333	20231108	133000	37466700	18590	18590	18590	18590	0
334	20231108	132900	37466700	18590	18590	18590	18590	0
335	20231108	132800	37466700	18590	18590	18590	18590	1
336	20231108	132700	37448110	18590	18590	18590	18590	0
337	20231108	132600	37448110	18590	18590	18590	18590	5
338	20231108	132500	37355160	18590	18590	18590	18590	0
339	20231108	132400	37355160	18590	18590	18590	18590	0
340	20231108	132300	37355160	18590	18590	18590	18590	0
341	20231108	132200	37355160	18590	18590	18590	18590	1
342	20231108	132100	37336570	18590	18590	18590	18590	0
343	20231108	132000	37336570	18590	18590	18590	18590	0
344	20231108	131900	37336570	18590	18590	18590	18590	0
345	20231108	131800	37336570	18590	18590	18590	18590	1
346	20231108	131700	37317980	18590	18590	18590	18590	0
347	20231108	131600	37317980	18590	18590	18590	18590	0
348	20231108	131500	37317980	18590	18590	18590	18590	1
349	20231108	131400	37299390	18590	18590	18590	18590	0
350	20231108	131300	37299390	18590	18590	18590	18590	0
351	20231108	131200	37299390	18590	18590	18590	18590	0
352	20231108	131100	37299390	18590	18590	18590	18590	0
353	20231108	131000	37299390	18590	18590	18590	18590	0
354	20231108	130900	37299390	18590	18590	18590	18590	0
355	20231108	130800	37299390	18590	18590	18590	18590	0
356	20231108	130700	37299390	18590	18590	18590	18590	1
357	20231108	130600	37280800	18590	18590	18590	18590	0
358	20231108	130500	37280800	18590	18590	18590	18590	0
359	20231108	130400	37280800	18590	18590	18590	18590	0
360	20231108	130300	37280800	18590	18590	18590	18590	0
361	20231108	130200	37280800	18590	18590	18590	18590	0
362	20231108	130100	37280800	18590	18590	18590	18590	1
363	20231108	130000	37262210	18590	18590	18590	18590	105
364	20231108	125900	35310260	18600	18600	18600	18600	0
365	20231108	125800	35310260	18600	18600	18600	18600	2
366	20231108	125700	35273060	18600	18600	18600	18600	0
367	20231108	125600	35273060	18600	18600	18600	18600	0
368	20231108	125500	35273060	18600	18600	18600	18600	4
369	20231108	125400	35198660	18600	18600	18600	18600	1
370	20231108	125300	35180060	18600	18600	18600	18600	0
371	20231108	125200	35180060	18600	18600	18600	18600	0
372	20231108	125100	35180060	18600	18600	18600	18600	0
373	20231108	125000	35180060	18600	18600	18600	18600	0
374	20231108	124900	35180060	18600	18600	18600	18600	0
375	20231108	124800	35180060	18600	18600	18600	18600	0
376	20231108	124700	35180060	18600	18600	18600	18600	0
377	20231108	124600	35180060	18600	18600	18600	18600	0
378	20231108	124500	35180060	18600	18600	18600	18600	0
379	20231108	124400	35180060	18600	18600	18600	18600	10
380	20231108	124300	34994060	18590	18590	18590	18590	3
381	20231108	124200	34938290	18600	18600	18600	18600	15
382	20231108	124100	34659290	18600	18600	18600	18600	0
383	20231108	124000	34659290	18600	18600	18600	18600	0
384	20231108	123900	34659290	18600	18600	18600	18600	0
385	20231108	123800	34659290	18600	18600	18600	18600	0
386	20231108	123700	34659290	18600	18600	18600	18600	0
387	20231108	123600	34659290	18600	18600	18600	18600	1
388	20231108	123500	34640690	18600	18600	18600	18600	0
389	20231108	123400	34640690	18600	18600	18600	18600	2
390	20231108	123300	34603490	18600	18600	18600	18600	1
391	20231108	123200	34584890	18600	18600	18600	18600	2
392	20231108	123100	34547690	18600	18600	18600	18600	2
393	20231108	123000	34510490	18600	18600	18600	18600	0
394	20231108	122900	34510490	18600	18600	18600	18600	0
395	20231108	122800	34510490	18600	18600	18600	18600	0
396	20231108	122700	34510490	18600	18600	18600	18600	0
397	20231108	122600	34510490	18600	18600	18600	18600	0
398	20231108	122500	34510490	18600	18570	18600	18570	12
399	20231108	122400	34287620	18570	18570	18570	18570	0
400	20231108	122300	34287620	18570	18590	18590	18570	35
401	20231108	122200	33637450	18600	18600	18600	18600	10
402	20231108	122100	33451450	18590	18590	18590	18590	0
403	20231108	122000	33451450	18590	18590	18590	18590	0
404	20231108	121900	33451450	18590	18590	18590	18590	0
405	20231108	121800	33451450	18590	18590	18590	18590	0
406	20231108	121700	33451450	18590	18590	18590	18590	0
407	20231108	121600	33451450	18590	18590	18590	18590	11
408	20231108	121500	33246960	18600	18600	18600	18600	0
409	20231108	121400	33246960	18600	18600	18600	18600	0
410	20231108	121300	33246960	18600	18600	18600	18600	0
411	20231108	121200	33246960	18600	18600	18600	18600	10
412	20231108	121100	33060960	18600	18600	18600	18600	0
413	20231108	121000	33060960	18600	18600	18600	18600	11
414	20231108	120900	32856360	18600	18600	18600	18600	10
415	20231108	120800	32670360	18600	18600	18600	18600	1
416	20231108	120700	32651760	18600	18600	18600	18600	1
417	20231108	120600	32633160	18600	18600	18600	18600	0
418	20231108	120500	32633160	18600	18600	18600	18600	3
419	20231108	120400	32577360	18600	18600	18600	18600	1
420	20231108	120300	32558760	18600	18600	18600	18600	0
421	20231108	120200	32558760	18600	18600	18600	18600	1
422	20231108	120100	32540160	18600	18600	18600	18600	0
423	20231108	120000	32540160	18600	18600	18600	18600	2
424	20231108	115900	32502960	18590	18590	18590	18590	0
425	20231108	115800	32502960	18590	18590	18590	18590	0
426	20231108	115700	32502960	18590	18590	18590	18590	0
427	20231108	115600	32502960	18590	18590	18590	18590	0
428	20231108	115500	32502960	18590	18590	18590	18590	0
429	20231108	115400	32502960	18590	18590	18590	18590	0
430	20231108	115300	32502960	18590	18590	18590	18590	0
431	20231108	115200	32502960	18590	18590	18590	18590	0
432	20231108	115100	32502960	18590	18590	18590	18590	0
433	20231108	115000	32502960	18590	18590	18590	18590	1
434	20231108	114900	32484370	18590	18590	18590	18590	1
435	20231108	114800	32465780	18570	18570	18570	18570	0
436	20231108	114700	32465780	18570	18570	18570	18570	0
437	20231108	114600	32465780	18570	18570	18570	18570	0
438	20231108	114500	32465780	18570	18570	18570	18570	0
439	20231108	114400	32465780	18570	18570	18570	18570	0
440	20231108	114300	32465780	18570	18570	18570	18570	0
441	20231108	114200	32465780	18570	18570	18570	18570	0
442	20231108	114100	32465780	18570	18570	18570	18570	0
443	20231108	114000	32465780	18570	18570	18570	18570	0
444	20231108	113900	32465780	18570	18570	18570	18570	0
445	20231108	113800	32465780	18570	18570	18570	18570	0
446	20231108	113700	32465780	18570	18570	18570	18570	0
447	20231108	113600	32465780	18570	18570	18570	18570	0
448	20231108	113500	32465780	18570	18570	18570	18570	0
449	20231108	113400	32465780	18570	18570	18570	18570	0
450	20231108	113300	32465780	18570	18570	18570	18570	0
451	20231108	113200	32465780	18570	18570	18570	18570	3
452	20231108	113100	32410070	18590	18590	18590	18590	1
453	20231108	113000	32391480	18580	18580	18580	18580	0
454	20231108	112900	32391480	18580	18580	18580	18580	0
455	20231108	112800	32391480	18580	18580	18580	18580	0
456	20231108	112700	32391480	18580	18580	18580	18580	0
457	20231108	112600	32391480	18580	18580	18580	18580	0
458	20231108	112500	32391480	18580	18580	18580	18580	0
459	20231108	112400	32391480	18580	18580	18580	18580	0
460	20231108	112300	32391480	18580	18580	18580	18580	4
461	20231108	112200	32317160	18570	18570	18570	18570	3
462	20231108	112100	32261450	18570	18570	18570	18570	1
463	20231108	112000	32242880	18570	18570	18570	18570	0
464	20231108	111900	32242880	18570	18570	18570	18570	3
465	20231108	111800	32187170	18560	18560	18560	18560	0
466	20231108	111700	32187170	18560	18560	18560	18560	8
467	20231108	111600	32038690	18540	18540	18540	18540	0
468	20231108	111500	32038690	18540	18540	18540	18540	0
469	20231108	111400	32038690	18540	18540	18540	18540	0
470	20231108	111300	32038690	18540	18540	18540	18540	0
471	20231108	111200	32038690	18540	18540	18540	18540	0
472	20231108	111100	32038690	18540	18540	18540	18540	0
473	20231108	111000	32038690	18540	18540	18540	18540	0
474	20231108	110900	32038690	18540	18540	18540	18540	0
475	20231108	110800	32038690	18540	18540	18540	18540	0
476	20231108	110700	32038690	18540	18540	18540	18540	0
477	20231108	110600	32038690	18540	18540	18540	18540	0
478	20231108	110500	32038690	18540	18540	18540	18540	0
479	20231108	110400	32038690	18540	18540	18540	18540	0
480	20231108	110300	32038690	18540	18540	18540	18540	0
481	20231108	110200	32038690	18540	18540	18540	18540	0
482	20231108	110100	32038690	18540	18540	18540	18540	0
483	20231108	110000	32038690	18540	18540	18540	18540	0
484	20231108	105900	32038690	18540	18540	18540	18540	0
485	20231108	105800	32038690	18540	18540	18540	18540	0
486	20231108	105700	32038690	18540	18540	18540	18540	52
487	20231108	105600	31074610	18550	18560	18560	18550	74
488	20231108	105500	29701590	18570	18580	18580	18570	53
489	20231108	105400	28717280	18580	18580	18580	18580	2
490	20231108	105300	28680120	18580	18580	18580	18580	2
491	20231108	105200	28642960	18580	18580	18580	18580	0
492	20231108	105100	28642960	18580	18580	18580	18580	0
493	20231108	105000	28642960	18580	18580	18580	18580	22
494	20231108	104900	28234200	18580	18580	18580	18580	2
495	20231108	104800	28197040	18580	18580	18580	18580	0
496	20231108	104700	28197040	18580	18580	18580	18580	0
497	20231108	104600	28197040	18580	18580	18580	18580	0
498	20231108	104500	28197040	18580	18580	18580	18580	0
499	20231108	104400	28197040	18580	18580	18580	18580	1
500	20231108	104300	28178460	18580	18590	18590	18580	164
501	20231108	104200	25130230	18600	18600	18600	18600	0
502	20231108	104100	25130230	18600	18600	18600	18600	0
503	20231108	104000	25130230	18600	18600	18600	18600	1
504	20231108	103900	25111630	18600	18600	18600	18600	0
505	20231108	103800	25111630	18600	18600	18600	18600	0
506	20231108	103700	25111630	18600	18600	18600	18600	10
507	20231108	103600	24925630	18600	18600	18600	18600	0
508	20231108	103500	24925630	18600	18600	18600	18600	0
509	20231108	103400	24925630	18600	18600	18600	18600	0
510	20231108	103300	24925630	18600	18600	18600	18600	0
511	20231108	103200	24925630	18600	18600	18600	18600	0
512	20231108	103100	24925630	18600	18600	18600	18600	0
513	20231108	103000	24925630	18600	18600	18600	18600	0
514	20231108	102900	24925630	18600	18600	18600	18600	40
515	20231108	102800	24181630	18600	18600	18600	18600	30
516	20231108	102700	23623630	18600	18600	18600	18600	10
517	20231108	102600	23437630	18600	18600	18600	18600	0
518	20231108	102500	23437630	18600	18600	18600	18600	10
519	20231108	102400	23251630	18600	18600	18600	18600	10
520	20231108	102300	23065630	18600	18610	18610	18600	52
521	20231108	102200	22098420	18650	18600	18650	18600	64
522	20231108	102100	20907020	18600	18600	18600	18600	67
523	20231108	102000	19660820	18600	18600	18600	18600	10
524	20231108	101900	19474820	18600	18600	18600	18600	0
525	20231108	101800	19474820	18600	18600	18600	18600	0
526	20231108	101700	19474820	18600	18600	18600	18600	25
527	20231108	101600	19009820	18600	18600	18600	18600	0
528	20231108	101500	19009820	18600	18600	18600	18600	0
529	20231108	101400	19009820	18600	18600	18600	18600	0
530	20231108	101300	19009820	18600	18600	18600	18600	3
531	20231108	101200	18954020	18600	18600	18650	18600	91
532	20231108	101100	17261370	18600	18600	18600	18600	0
533	20231108	101000	17261370	18600	18620	18620	18600	138
534	20231108	100900	14694540	18640	18640	18640	18640	1
535	20231108	100800	14675900	18600	18600	18600	18600	0
536	20231108	100700	14675900	18600	18620	18620	18600	201
537	20231108	100600	10935570	18690	18690	18690	18690	0
538	20231108	100500	10935570	18690	18690	18690	18690	0
539	20231108	100400	10935570	18690	18690	18690	18690	0
540	20231108	100300	10935570	18690	18690	18690	18690	0
541	20231108	100200	10935570	18690	18690	18690	18690	1
542	20231108	100100	10916880	18690	18690	18690	18690	0
543	20231108	100000	10916880	18690	18690	18690	18690	1
544	20231108	095900	10898190	18630	18630	18630	18630	0
545	20231108	095800	10898190	18630	18650	18650	18630	4
546	20231108	095700	10823630	18650	18650	18650	18650	94
547	20231108	095600	9070530	18700	18700	18700	18700	14
548	20231108	095500	8808730	18650	18650	18650	18650	6
549	20231108	095400	8696830	18700	18700	18700	18700	5
550	20231108	095300	8603330	18650	18690	18690	18650	21
551	20231108	095200	8211160	18680	18680	18680	18680	0
552	20231108	095100	8211160	18680	18680	18680	18680	0
553	20231108	095000	8211160	18680	18680	18680	18680	0
554	20231108	094900	8211160	18680	18680	18680	18680	9
555	20231108	094800	8043040	18690	18690	18690	18690	1
556	20231108	094700	8024350	18680	18680	18680	18680	0
557	20231108	094600	8024350	18680	18680	18680	18680	0
558	20231108	094500	8024350	18680	18680	18680	18680	0
559	20231108	094400	8024350	18680	18680	18680	18680	0
560	20231108	094300	8024350	18680	18690	18690	18680	19
561	20231108	094200	7669330	18730	18730	18730	18730	2
562	20231108	094100	7631870	18730	18730	18730	18730	0
563	20231108	094000	7631870	18730	18730	18730	18730	2
564	20231108	093900	7594410	18780	18780	18780	18780	0
565	20231108	093800	7594410	18780	18780	18780	18780	0
566	20231108	093700	7594410	18780	18780	18780	18780	0
567	20231108	093600	7594410	18780	18780	18780	18780	0
568	20231108	093500	7594410	18780	18780	18780	18780	3
569	20231108	093400	7538070	18780	18780	18780	18780	0
570	20231108	093300	7538070	18780	18780	18780	18780	1
571	20231108	093200	7519290	18790	18790	18790	18790	0
572	20231108	093100	7519290	18790	18790	18790	18790	0
573	20231108	093000	7519290	18790	18790	18790	18790	0
574	20231108	092900	7519290	18790	18790	18790	18790	5
575	20231108	092800	7425340	18790	18790	18790	18790	1
576	20231108	092700	7406550	18790	18790	18790	18790	1
577	20231108	092600	7387760	18800	18800	18800	18800	1
578	20231108	092500	7368960	18840	18840	18840	18840	5
579	20231108	092400	7274760	18800	18800	18800	18800	0
580	20231108	092300	7274760	18800	18800	18800	18800	0
581	20231108	092200	7274760	18800	18610	18800	18610	157
582	20231108	092100	4334560	18610	18610	18610	18610	2
583	20231108	092000	4297340	18800	18800	18800	18800	0
584	20231108	091900	4297340	18800	18800	18800	18800	0
585	20231108	091800	4297340	18800	18800	18800	18800	0
586	20231108	091700	4297340	18800	18800	18800	18800	0
587	20231108	091600	4297340	18800	18800	18800	18800	1
588	20231108	091500	4278540	18670	18670	18670	18670	16
589	20231108	091400	3979820	18670	18670	18670	18670	0
590	20231108	091300	3979820	18670	18680	18680	18670	22
591	20231108	091200	3569010	18860	18860	18860	18860	0
592	20231108	091100	3569010	18860	18860	18860	18860	0
593	20231108	091000	3569010	18860	18860	18860	18860	0
594	20231108	090900	3569010	18860	18860	18860	18860	0
595	20231108	090800	3569010	18860	18860	18860	18860	0
596	20231108	090700	3569010	18860	18860	18860	18860	0
597	20231108	090600	3569010	18860	18850	18860	18850	21
598	20231108	090500	3172960	18860	18800	18860	18750	89
599	20231108	090400	1502000	18750	18750	18750	18750	0
600	20231108	090300	1502000	18750	18750	18750	18750	0
601	20231108	090200	1502000	18750	18750	18750	18750	0
602	20231108	090100	1502000	18750	18750	18750	18750	0
603	20231108	090000	1502000	18750	18800	18800	18750	80