KissMeData/018120/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	190100	62410980	15990	15990	15990	15990	3
3	20231116	190000	62410980	15990	15990	15990	15990	0
4	20231116	185900	62410980	15990	15990	15990	15990	0
5	20231116	185800	62410980	15990	15990	15990	15990	0
6	20231116	185700	62410980	15990	15990	15990	15990	0
7	20231116	185600	62410980	15990	15990	15990	15990	0
8	20231116	185500	62410980	15990	15990	15990	15990	0
9	20231116	185400	62410980	15990	15990	15990	15990	0
10	20231116	185300	62410980	15990	15990	15990	15990	0
11	20231116	185200	62410980	15990	15990	15990	15990	0
12	20231116	185100	62410980	15990	15990	15990	15990	0
13	20231116	185000	62410980	15990	15990	15990	15990	0
14	20231116	184900	62410980	15990	15990	15990	15990	0
15	20231116	184800	62410980	15990	15990	15990	15990	0
16	20231116	184700	62410980	15990	15990	15990	15990	0
17	20231116	184600	62410980	15990	15990	15990	15990	0
18	20231116	184500	62410980	15990	15990	15990	15990	0
19	20231116	184400	62410980	15990	15990	15990	15990	0
20	20231116	184300	62410980	15990	15990	15990	15990	0
21	20231116	184200	62410980	15990	15990	15990	15990	0
22	20231116	184100	62410980	15990	15990	15990	15990	0
23	20231116	184000	62410980	15990	15990	15990	15990	0
24	20231116	183900	62410980	15990	15990	15990	15990	0
25	20231116	183800	62410980	15990	15990	15990	15990	0
26	20231116	183700	62410980	15990	15990	15990	15990	0
27	20231116	183600	62410980	15990	15990	15990	15990	0
28	20231116	183500	62410980	15990	15990	15990	15990	0
29	20231116	183400	62410980	15990	15990	15990	15990	0
30	20231116	183300	62410980	15990	15990	15990	15990	0
31	20231116	183200	62410980	15990	15990	15990	15990	0
32	20231116	183100	62410980	15990	15990	15990	15990	3
33	20231116	183000	62410980	15990	15990	15990	15990	0
34	20231116	182900	62410980	15990	15990	15990	15990	0
35	20231116	182800	62410980	15990	15990	15990	15990	0
36	20231116	182700	62410980	15990	15990	15990	15990	0
37	20231116	182600	62410980	15990	15990	15990	15990	0
38	20231116	182500	62410980	15990	15990	15990	15990	0
39	20231116	182400	62410980	15990	15990	15990	15990	0
40	20231116	182300	62410980	15990	15990	15990	15990	0
41	20231116	182200	62410980	15990	15990	15990	15990	0
42	20231116	182100	62410980	15990	15990	15990	15990	0
43	20231116	182000	62410980	15990	15990	15990	15990	0
44	20231116	181900	62410980	15990	15990	15990	15990	0
45	20231116	181800	62410980	15990	15990	15990	15990	0
46	20231116	181700	62410980	15990	15990	15990	15990	0
47	20231116	181600	62410980	15990	15990	15990	15990	0
48	20231116	181500	62410980	15990	15990	15990	15990	0
49	20231116	181400	62410980	15990	15990	15990	15990	0
50	20231116	181300	62410980	15990	15990	15990	15990	0
51	20231116	181200	62410980	15990	15990	15990	15990	0
52	20231116	181100	62410980	15990	15990	15990	15990	0
53	20231116	181000	62410980	15990	15990	15990	15990	0
54	20231116	180900	62410980	15990	15990	15990	15990	0
55	20231116	180800	62410980	15990	15990	15990	15990	0
56	20231116	180700	62410980	15990	15990	15990	15990	0
57	20231116	180600	62410980	15990	15990	15990	15990	0
58	20231116	180500	62410980	15990	15990	15990	15990	0
59	20231116	180400	62410980	15990	15990	15990	15990	0
60	20231116	180300	62410980	15990	15990	15990	15990	0
61	20231116	180200	62410980	15990	15990	15990	15990	0
62	20231116	180100	62410980	15990	15990	15990	15990	3
63	20231116	180000	62410980	15990	15990	15990	15990	0
64	20231116	175900	62410980	15990	15990	15990	15990	0
65	20231116	175800	62410980	15990	15990	15990	15990	0
66	20231116	175700	62410980	15990	15990	15990	15990	0
67	20231116	175600	62410980	15990	15990	15990	15990	0
68	20231116	175500	62410980	15990	15990	15990	15990	0
69	20231116	175400	62410980	15990	15990	15990	15990	0
70	20231116	175300	62410980	15990	15990	15990	15990	0
71	20231116	175200	62410980	15990	15990	15990	15990	0
72	20231116	175100	62410980	15990	15990	15990	15990	0
73	20231116	175000	62410980	15990	15990	15990	15990	0
74	20231116	174900	62410980	15990	15990	15990	15990	0
75	20231116	174800	62410980	15990	15990	15990	15990	0
76	20231116	174700	62410980	15990	15990	15990	15990	0
77	20231116	174600	62410980	15990	15990	15990	15990	0
78	20231116	174500	62410980	15990	15990	15990	15990	0
79	20231116	174400	62410980	15990	15990	15990	15990	0
80	20231116	174300	62410980	15990	15990	15990	15990	0
81	20231116	174200	62410980	15990	15990	15990	15990	0
82	20231116	174100	62410980	15990	15990	15990	15990	0
83	20231116	174000	62410980	15990	15990	15990	15990	0
84	20231116	173900	62410980	15990	15990	15990	15990	0
85	20231116	173800	62410980	15990	15990	15990	15990	0
86	20231116	173700	62410980	15990	15990	15990	15990	0
87	20231116	173600	62410980	15990	15990	15990	15990	0
88	20231116	173500	62410980	15990	15990	15990	15990	0
89	20231116	173400	62410980	15990	15990	15990	15990	0
90	20231116	173300	62410980	15990	15990	15990	15990	0
91	20231116	173200	62410980	15990	15990	15990	15990	0
92	20231116	173100	62410980	15990	15990	15990	15990	3
93	20231116	173000	62410980	15990	15990	15990	15990	0
94	20231116	172900	62410980	15990	15990	15990	15990	0
95	20231116	172800	62410980	15990	15990	15990	15990	0
96	20231116	172700	62410980	15990	15990	15990	15990	0
97	20231116	172600	62410980	15990	15990	15990	15990	0
98	20231116	172500	62410980	15990	15990	15990	15990	0
99	20231116	172400	62410980	15990	15990	15990	15990	0
100	20231116	172300	62410980	15990	15990	15990	15990	0
101	20231116	172200	62410980	15990	15990	15990	15990	0
102	20231116	172100	62410980	15990	15990	15990	15990	0
103	20231116	172000	62410980	15990	15990	15990	15990	0
104	20231116	171900	62410980	15990	15990	15990	15990	0
105	20231116	171800	62410980	15990	15990	15990	15990	0
106	20231116	171700	62410980	15990	15990	15990	15990	0
107	20231116	171600	62410980	15990	15990	15990	15990	0
108	20231116	171500	62410980	15990	15990	15990	15990	0
109	20231116	171400	62410980	15990	15990	15990	15990	0
110	20231116	171300	62410980	15990	15990	15990	15990	0
111	20231116	171200	62410980	15990	15990	15990	15990	0
112	20231116	171100	62410980	15990	15990	15990	15990	0
113	20231116	171000	62410980	15990	15990	15990	15990	0
114	20231116	170900	62410980	15990	15990	15990	15990	0
115	20231116	170800	62410980	15990	15990	15990	15990	0
116	20231116	170700	62410980	15990	15990	15990	15990	0
117	20231116	170600	62410980	15990	15990	15990	15990	0
118	20231116	170500	62410980	15990	15990	15990	15990	0
119	20231116	170400	62410980	15990	15990	15990	15990	0
120	20231116	170300	62410980	15990	15990	15990	15990	0
121	20231116	170200	62410980	15990	15990	15990	15990	0
122	20231116	170100	62410980	15990	15990	15990	15990	3
123	20231116	170000	62410980	15990	15990	15990	15990	0
124	20231116	165900	62410980	15990	15990	15990	15990	0
125	20231116	165800	62410980	15990	15990	15990	15990	0
126	20231116	165700	62410980	15990	15990	15990	15990	0
127	20231116	165600	62410980	15990	15990	15990	15990	0
128	20231116	165500	62410980	15990	15990	15990	15990	0
129	20231116	165400	62410980	15990	15990	15990	15990	0
130	20231116	165300	62410980	15990	15990	15990	15990	0
131	20231116	165200	62410980	15990	15990	15990	15990	0
132	20231116	165100	62410980	15990	15990	15990	15990	0
133	20231116	165000	62410980	15990	15990	15990	15990	0
134	20231116	164900	62410980	15990	15990	15990	15990	0
135	20231116	164800	62410980	15990	15990	15990	15990	0
136	20231116	164700	62410980	15990	15990	15990	15990	0
137	20231116	164600	62410980	15990	15990	15990	15990	0
138	20231116	164500	62410980	15990	15990	15990	15990	0
139	20231116	164400	62410980	15990	15990	15990	15990	0
140	20231116	164300	62410980	15990	15990	15990	15990	0
141	20231116	164200	62410980	15990	15990	15990	15990	0
142	20231116	164100	62410980	15990	15990	15990	15990	0
143	20231116	164000	62410980	15990	15990	15990	15990	0
144	20231116	163900	62410980	15990	15990	15990	15990	0
145	20231116	163800	62410980	15990	15990	15990	15990	0
146	20231116	163700	62410980	15990	15990	15990	15990	0
147	20231116	163600	62410980	15990	15990	15990	15990	0
148	20231116	163500	62410980	15990	15990	15990	15990	0
149	20231116	163400	62410980	15990	15990	15990	15990	0
150	20231116	163300	62410980	15990	15990	15990	15990	0
151	20231116	163200	62410980	15990	15990	15990	15990	0
152	20231116	163100	62410980	15990	15990	15990	15990	3
153	20231116	163000	62410980	15990	15990	15990	15990	3
154	20231116	162900	62363010	15950	15950	15950	15950	0
155	20231116	162800	62363010	15950	15950	15950	15950	0
156	20231116	162700	62363010	15950	15950	15950	15950	0
157	20231116	162600	62363010	15950	15950	15950	15950	0
158	20231116	162500	62363010	15950	15950	15950	15950	0
159	20231116	162400	62363010	15950	15950	15950	15950	0
160	20231116	162300	62363010	15950	15950	15950	15950	0
161	20231116	162200	62363010	15950	15950	15950	15950	0
162	20231116	162100	62363010	15950	15950	15950	15950	0
163	20231116	162000	62363010	15950	15950	15950	15950	0
164	20231116	161900	62363010	15950	15950	15950	15950	1
165	20231116	161800	62347060	15950	15950	15950	15950	1
166	20231116	161700	62331110	15940	15940	15940	15940	0
167	20231116	161600	62331110	15940	15940	15940	15940	0
168	20231116	161500	62331110	15940	15940	15940	15940	0
169	20231116	161400	62331110	15940	15940	15940	15940	0
170	20231116	161300	62331110	15940	15940	15940	15940	0
171	20231116	161200	62331110	15940	15940	15940	15940	0
172	20231116	161100	62331110	15940	15940	15940	15940	0
173	20231116	161000	62331110	15940	15940	15940	15940	0
174	20231116	160900	62331110	15940	15940	15940	15940	0
175	20231116	160800	62331110	15940	15940	15940	15940	0
176	20231116	160700	62331110	15940	15940	15940	15940	0
177	20231116	160600	62331110	15940	15940	15940	15940	0
178	20231116	160500	62331110	15940	15940	15940	15940	0
179	20231116	160400	62331110	15940	15940	15940	15940	1
180	20231116	160300	62315170	15950	15950	15950	15950	0
181	20231116	160200	62315170	15950	15950	15950	15950	1
182	20231116	160100	62299220	15950	15950	15950	15950	0
183	20231116	160000	62299220	15950	15950	15950	15950	20
184	20231116	155900	61980220	15950	15950	15950	15950	0
185	20231116	155800	61980220	15950	15950	15950	15950	0
186	20231116	155700	61980220	15950	15950	15950	15950	0
187	20231116	155600	61980220	15950	15950	15950	15950	0
188	20231116	155500	61980220	15950	15950	15950	15950	0
189	20231116	155400	61980220	15950	15950	15950	15950	0
190	20231116	155300	61980220	15950	15950	15950	15950	0
191	20231116	155200	61980220	15950	15950	15950	15950	0
192	20231116	155100	61980220	15950	15950	15950	15950	20
193	20231116	155000	61661220	15950	15950	15950	15950	0
194	20231116	154900	61661220	15950	15950	15950	15950	0
195	20231116	154800	61661220	15950	15950	15950	15950	0
196	20231116	154700	61661220	15950	15950	15950	15950	0
197	20231116	154600	61661220	15950	15950	15950	15950	0
198	20231116	154500	61661220	15950	15950	15950	15950	0
199	20231116	154400	61661220	15950	15950	15950	15950	0
200	20231116	154300	61661220	15950	15950	15950	15950	0
201	20231116	154200	61661220	15950	15950	15950	15950	0
202	20231116	154100	61661220	15950	15950	15950	15950	0
203	20231116	154000	61661220	15950	15950	15950	15950	0
204	20231116	153900	61661220	15950	15950	15950	15950	0
205	20231116	153800	61661220	15950	15950	15950	15950	0
206	20231116	153700	61661220	15950	15950	15950	15950	0
207	20231116	153600	61661220	15950	15950	15950	15950	0
208	20231116	153500	61661220	15950	15950	15950	15950	0
209	20231116	153400	61661220	15950	15950	15950	15950	0
210	20231116	153300	61661220	15950	15950	15950	15950	0
211	20231116	153200	61661220	15950	15950	15950	15950	0
212	20231116	153100	61661220	15950	15950	15950	15950	0
213	20231116	153000	61661220	15950	15950	15950	15950	4
214	20231116	152900	61597420	15950	15960	15960	15950	13
215	20231116	152800	61390040	15960	15960	15960	15960	0
216	20231116	152700	61390040	15960	15960	15960	15960	0
217	20231116	152600	61390040	15960	15960	15960	15960	0
218	20231116	152500	61390040	15960	15960	15960	15960	0
219	20231116	152400	61390040	15960	15960	15960	15960	0
220	20231116	152300	61390040	15960	15960	15960	15960	0
221	20231116	152200	61390040	15960	15960	15960	15960	0
222	20231116	152100	61390040	15960	15960	15960	15960	0
223	20231116	152000	61390040	15960	15960	15960	15960	0
224	20231116	151900	61390040	15960	15960	15960	15960	0
225	20231116	151800	61390040	15960	15960	15960	15960	9
226	20231116	151700	61246400	15960	15960	15960	15960	0
227	20231116	151600	61246400	15960	15960	15960	15960	0
228	20231116	151500	61246400	15960	15960	15960	15960	0
229	20231116	151400	61246400	15960	15960	15960	15960	0
230	20231116	151300	61246400	15960	15960	15960	15960	0
231	20231116	151200	61246400	15960	15960	15960	15960	0
232	20231116	151100	61246400	15960	15960	15960	15960	0
233	20231116	151000	61246400	15960	15960	15960	15960	0
234	20231116	150900	61246400	15960	15960	15960	15960	0
235	20231116	150800	61246400	15960	15960	15960	15960	0
236	20231116	150700	61246400	15960	15960	15960	15960	0
237	20231116	150600	61246400	15960	15960	15960	15960	0
238	20231116	150500	61246400	15960	15960	15960	15960	0
239	20231116	150400	61246400	15960	15960	15960	15960	0
240	20231116	150300	61246400	15960	15960	15960	15960	0
241	20231116	150200	61246400	15960	15960	15960	15960	0
242	20231116	150100	61246400	15960	15960	15960	15960	0
243	20231116	150000	61246400	15960	15960	15960	15960	0
244	20231116	145900	61246400	15960	15960	15960	15960	0
245	20231116	145800	61246400	15960	15960	15960	15960	0
246	20231116	145700	61246400	15960	15960	15960	15960	0
247	20231116	145600	61246400	15960	15960	15960	15960	1
248	20231116	145500	61230440	15970	15970	15970	15970	0
249	20231116	145400	61230440	15970	15970	15970	15970	0
250	20231116	145300	61230440	15970	15970	15970	15970	0
251	20231116	145200	61230440	15970	15970	15970	15970	0
252	20231116	145100	61230440	15970	15970	15970	15970	0
253	20231116	145000	61230440	15970	15970	15970	15970	1
254	20231116	144900	61214470	15970	15970	15970	15970	0
255	20231116	144800	61214470	15970	15970	15970	15970	0
256	20231116	144700	61214470	15970	15970	15970	15970	0
257	20231116	144600	61214470	15970	15970	15970	15970	0
258	20231116	144500	61214470	15970	15970	15970	15970	0
259	20231116	144400	61214470	15970	15970	15970	15970	0
260	20231116	144300	61214470	15970	15970	15970	15970	0
261	20231116	144200	61214470	15970	15970	15970	15970	0
262	20231116	144100	61214470	15970	15970	15970	15970	0
263	20231116	144000	61214470	15970	15970	15970	15970	0
264	20231116	143900	61214470	15970	15970	15970	15970	1
265	20231116	143800	61198500	15900	15900	15900	15900	0
266	20231116	143700	61198500	15900	15900	15900	15900	0
267	20231116	143600	61198500	15900	15900	15900	15900	22
268	20231116	143500	60848700	15900	15900	15900	15900	0
269	20231116	143400	60848700	15900	15900	15900	15900	0
270	20231116	143300	60848700	15900	15900	15900	15900	0
271	20231116	143200	60848700	15900	15920	15920	15900	478
272	20231116	143100	53248420	15900	15900	15900	15900	0
273	20231116	143000	53248420	15900	15900	15900	15900	0
274	20231116	142900	53248420	15900	15900	15900	15900	0
275	20231116	142800	53248420	15900	15900	15900	15900	0
276	20231116	142700	53248420	15900	15900	15900	15900	0
277	20231116	142600	53248420	15900	15900	15900	15900	0
278	20231116	142500	53248420	15900	15900	15900	15900	0
279	20231116	142400	53248420	15900	15900	15900	15900	0
280	20231116	142300	53248420	15900	15900	15900	15900	0
281	20231116	142200	53248420	15900	15900	15900	15900	0
282	20231116	142100	53248420	15900	15900	15900	15900	0
283	20231116	142000	53248420	15900	15900	15900	15900	0
284	20231116	141900	53248420	15900	15910	15910	15900	200
285	20231116	141800	50067230	15910	15910	15910	15910	0
286	20231116	141700	50067230	15910	15920	15920	15910	200
287	20231116	141600	46885040	15910	15910	15910	15910	0
288	20231116	141500	46885040	15910	15990	15990	15910	416
289	20231116	141400	40253420	15990	15990	15990	15990	0
290	20231116	141300	40253420	15990	15990	15990	15990	0
291	20231116	141200	40253420	15990	15990	15990	15990	0
292	20231116	141100	40253420	15990	15990	15990	15990	0
293	20231116	141000	40253420	15990	15990	15990	15990	0
294	20231116	140900	40253420	15990	15990	15990	15990	0
295	20231116	140800	40253420	15990	15990	15990	15990	0
296	20231116	140700	40253420	15990	15990	15990	15990	0
297	20231116	140600	40253420	15990	15990	15990	15990	0
298	20231116	140500	40253420	15990	15990	15990	15990	0
299	20231116	140400	40253420	15990	15990	15990	15990	0
300	20231116	140300	40253420	15990	15990	15990	15990	0
301	20231116	140200	40253420	15990	15990	15990	15990	0
302	20231116	140100	40253420	15990	15990	15990	15990	0
303	20231116	140000	40253420	15990	15990	15990	15990	0
304	20231116	135900	40253420	15990	15990	15990	15990	0
305	20231116	135800	40253420	15990	15990	15990	15990	0
306	20231116	135700	40253420	15990	15990	15990	15990	0
307	20231116	135600	40253420	15990	15990	15990	15990	0
308	20231116	135500	40253420	15990	15990	15990	15990	0
309	20231116	135400	40253420	15990	15990	15990	15990	0
310	20231116	135300	40253420	15990	15990	15990	15990	0
311	20231116	135200	40253420	15990	15990	15990	15990	0
312	20231116	135100	40253420	15990	15990	15990	15990	0
313	20231116	135000	40253420	15990	15990	15990	15990	0
314	20231116	134900	40253420	15990	15990	15990	15990	1
315	20231116	134800	40237430	15990	15990	15990	15990	0
316	20231116	134700	40237430	15990	15990	15990	15990	0
317	20231116	134600	40237430	15990	15990	15990	15990	0
318	20231116	134500	40237430	15990	15990	15990	15990	0
319	20231116	134400	40237430	15990	15990	15990	15990	0
320	20231116	134300	40237430	15990	15990	15990	15990	9
321	20231116	134200	40093520	15990	15990	15990	15990	0
322	20231116	134100	40093520	15990	15990	15990	15990	0
323	20231116	134000	40093520	15990	15990	15990	15990	0
324	20231116	133900	40093520	15990	15990	15990	15990	0
325	20231116	133800	40093520	15990	15990	15990	15990	0
326	20231116	133700	40093520	15990	15990	15990	15990	0
327	20231116	133600	40093520	15990	15990	15990	15990	0
328	20231116	133500	40093520	15990	15990	15990	15990	0
329	20231116	133400	40093520	15990	15990	15990	15990	0
330	20231116	133300	40093520	15990	15990	15990	15990	0
331	20231116	133200	40093520	15990	15990	15990	15990	0
332	20231116	133100	40093520	15990	15990	15990	15990	0
333	20231116	133000	40093520	15990	15990	15990	15990	0
334	20231116	132900	40093520	15990	15990	15990	15990	0
335	20231116	132800	40093520	15990	15990	15990	15990	0
336	20231116	132700	40093520	15990	15990	15990	15990	0
337	20231116	132600	40093520	15990	15990	15990	15990	0
338	20231116	132500	40093520	15990	15990	15990	15990	0
339	20231116	132400	40093520	15990	15990	15990	15990	0
340	20231116	132300	40093520	15990	15990	15990	15990	0
341	20231116	132200	40093520	15990	15990	15990	15990	0
342	20231116	132100	40093520	15990	15990	15990	15990	0
343	20231116	132000	40093520	15990	15990	15990	15990	0
344	20231116	131900	40093520	15990	15990	15990	15990	0
345	20231116	131800	40093520	15990	15990	15990	15990	0
346	20231116	131700	40093520	15990	15990	15990	15990	0
347	20231116	131600	40093520	15990	15990	15990	15990	0
348	20231116	131500	40093520	15990	15990	15990	15990	0
349	20231116	131400	40093520	15990	15990	15990	15990	0
350	20231116	131300	40093520	15990	15990	15990	15990	0
351	20231116	131200	40093520	15990	15990	15990	15990	0
352	20231116	131100	40093520	15990	15990	15990	15990	1
353	20231116	131000	40077530	16050	16050	16050	16050	0
354	20231116	130900	40077530	16050	16050	16050	16050	0
355	20231116	130800	40077530	16050	16050	16050	16050	0
356	20231116	130700	40077530	16050	16050	16050	16050	0
357	20231116	130600	40077530	16050	16050	16050	16050	0
358	20231116	130500	40077530	16050	16050	16050	16050	0
359	20231116	130400	40077530	16050	16050	16050	16050	0
360	20231116	130300	40077530	16050	16050	16050	16050	0
361	20231116	130200	40077530	16050	16050	16050	16050	0
362	20231116	130100	40077530	16050	16050	16050	16050	0
363	20231116	130000	40077530	16050	16050	16050	16050	0
364	20231116	125900	40077530	16050	16050	16050	16050	0
365	20231116	125800	40077530	16050	16050	16050	16050	0
366	20231116	125700	40077530	16050	16050	16050	16050	0
367	20231116	125600	40077530	16050	16050	16050	16050	0
368	20231116	125500	40077530	16050	16050	16050	16050	0
369	20231116	125400	40077530	16050	16050	16050	16050	0
370	20231116	125300	40077530	16050	16050	16050	16050	0
371	20231116	125200	40077530	16050	16050	16050	16050	0
372	20231116	125100	40077530	16050	16050	16050	16050	0
373	20231116	125000	40077530	16050	16050	16050	16050	0
374	20231116	124900	40077530	16050	16050	16050	16050	0
375	20231116	124800	40077530	16050	16050	16050	16050	0
376	20231116	124700	40077530	16050	16050	16050	16050	0
377	20231116	124600	40077530	16050	16050	16050	16050	0
378	20231116	124500	40077530	16050	16050	16050	16050	1
379	20231116	124400	40061480	16050	16050	16050	16050	0
380	20231116	124300	40061480	16050	16050	16050	16050	0
381	20231116	124200	40061480	16050	16050	16050	16050	0
382	20231116	124100	40061480	16050	16050	16050	16050	0
383	20231116	124000	40061480	16050	16050	16050	16050	0
384	20231116	123900	40061480	16050	16050	16050	16050	0
385	20231116	123800	40061480	16050	16050	16050	16050	0
386	20231116	123700	40061480	16050	16050	16050	16050	0
387	20231116	123600	40061480	16050	16050	16050	16050	0
388	20231116	123500	40061480	16050	16050	16050	16050	0
389	20231116	123400	40061480	16050	16050	16050	16050	0
390	20231116	123300	40061480	16050	16050	16050	16050	0
391	20231116	123200	40061480	16050	16050	16050	16050	0
392	20231116	123100	40061480	16050	16050	16050	16050	0
393	20231116	123000	40061480	16050	16050	16050	16050	0
394	20231116	122900	40061480	16050	16050	16050	16050	0
395	20231116	122800	40061480	16050	16050	16050	16050	0
396	20231116	122700	40061480	16050	16050	16050	16050	0
397	20231116	122600	40061480	16050	16050	16050	16050	0
398	20231116	122500	40061480	16050	16050	16050	16050	0
399	20231116	122400	40061480	16050	16050	16050	16050	0
400	20231116	122300	40061480	16050	16050	16050	16050	0
401	20231116	122200	40061480	16050	16050	16050	16050	0
402	20231116	122100	40061480	16050	16050	16050	16050	0
403	20231116	122000	40061480	16050	16050	16050	16050	0
404	20231116	121900	40061480	16050	16050	16050	16050	0
405	20231116	121800	40061480	16050	16050	16050	16050	0
406	20231116	121700	40061480	16050	16050	16050	16050	0
407	20231116	121600	40061480	16050	16050	16050	16050	25
408	20231116	121500	39660230	16090	16090	16090	16090	0
409	20231116	121400	39660230	16090	16090	16090	16090	0
410	20231116	121300	39660230	16090	16090	16090	16090	0
411	20231116	121200	39660230	16090	16080	16090	16080	5
412	20231116	121100	39579790	15970	15970	15970	15970	1
413	20231116	121000	39563820	16040	16040	16040	16040	0
414	20231116	120900	39563820	16040	16040	16040	16040	0
415	20231116	120800	39563820	16040	16040	16040	16040	0
416	20231116	120700	39563820	16040	16040	16040	16040	0
417	20231116	120600	39563820	16040	16040	16040	16040	0
418	20231116	120500	39563820	16040	16040	16040	16040	0
419	20231116	120400	39563820	16040	16040	16040	16040	0
420	20231116	120300	39563820	16040	16040	16040	16040	0
421	20231116	120200	39563820	16040	16040	16040	16040	0
422	20231116	120100	39563820	16040	16040	16040	16040	0
423	20231116	120000	39563820	16040	16040	16040	16040	0
424	20231116	115900	39563820	16040	16040	16040	16040	0
425	20231116	115800	39563820	16040	16040	16040	16040	0
426	20231116	115700	39563820	16040	16040	16040	16040	122
427	20231116	115600	37606940	16040	16050	16050	16040	288
428	20231116	115500	32986650	16050	16050	16050	16050	26
429	20231116	115400	32569350	16090	16090	16090	16090	9
430	20231116	115300	32424540	16090	16090	16090	16090	1
431	20231116	115200	32408450	16090	16090	16090	16090	0
432	20231116	115100	32408450	16090	16090	16090	16090	0
433	20231116	115000	32408450	16090	16090	16090	16090	0
434	20231116	114900	32408450	16090	16090	16090	16090	0
435	20231116	114800	32408450	16090	16090	16090	16090	0
436	20231116	114700	32408450	16090	16090	16090	16090	5
437	20231116	114600	32328000	16040	16040	16040	16040	0
438	20231116	114500	32328000	16040	16040	16040	16040	483
439	20231116	114400	24580680	16040	16040	16040	16040	0
440	20231116	114300	24580680	16040	16040	16040	16040	0
441	20231116	114200	24580680	16040	16040	16040	16040	0
442	20231116	114100	24580680	16040	16040	16040	16040	0
443	20231116	114000	24580680	16040	16040	16040	16040	0
444	20231116	113900	24580680	16040	16040	16040	16040	5
445	20231116	113800	24500480	15920	15920	15920	15920	0
446	20231116	113700	24500480	15920	15920	15920	15920	0
447	20231116	113600	24500480	15920	15920	15920	15920	39
448	20231116	113500	23879600	15930	15930	15930	15930	0
449	20231116	113400	23879600	15930	15930	15930	15930	0
450	20231116	113300	23879600	15930	15930	15930	15930	0
451	20231116	113200	23879600	15930	15930	15930	15930	2
452	20231116	113100	23847740	15930	15930	15930	15930	37
453	20231116	113000	23258330	15930	15930	15930	15930	0
454	20231116	112900	23258330	15930	16010	16010	15930	411
455	20231116	112800	16709010	16050	16050	16050	16050	0
456	20231116	112700	16709010	16050	16050	16050	16050	0
457	20231116	112600	16709010	16050	16050	16050	16050	0
458	20231116	112500	16709010	16050	16050	16050	16050	10
459	20231116	112400	16548510	16050	16050	16050	16050	0
460	20231116	112300	16548510	16050	16050	16050	16050	1
461	20231116	112200	16532460	16090	16090	16090	16090	1
462	20231116	112100	16516370	15940	15940	15940	15940	0
463	20231116	112000	16516370	15940	15940	15940	15940	0
464	20231116	111900	16516370	15940	15940	15940	15940	0
465	20231116	111800	16516370	15940	15940	15940	15940	0
466	20231116	111700	16516370	15940	15940	15940	15940	0
467	20231116	111600	16516370	15940	15940	15940	15940	0
468	20231116	111500	16516370	15940	15940	15940	15940	0
469	20231116	111400	16516370	15940	15940	15940	15940	0
470	20231116	111300	16516370	15940	15940	15940	15940	0
471	20231116	111200	16516370	15940	15940	15940	15940	0
472	20231116	111100	16516370	15940	15940	15940	15940	0
473	20231116	111000	16516370	15940	15940	15940	15940	0
474	20231116	110900	16516370	15940	15940	15940	15940	0
475	20231116	110800	16516370	15940	15940	15940	15940	0
476	20231116	110700	16516370	15940	15940	15940	15940	0
477	20231116	110600	16516370	15940	15940	15940	15940	0
478	20231116	110500	16516370	15940	15940	15940	15940	0
479	20231116	110400	16516370	15940	15940	15940	15940	0
480	20231116	110300	16516370	15940	15940	15940	15940	0
481	20231116	110200	16516370	15940	15970	15970	15940	100
482	20231116	110100	14921030	16110	16110	16110	16110	0
483	20231116	110000	14921030	16110	16110	16110	16110	0
484	20231116	105900	14921030	16110	16110	16110	16110	215
485	20231116	105800	11457380	16110	16100	16110	16100	436
486	20231116	105700	4435630	16100	16040	16100	16040	200
487	20231116	105600	1218670	15940	15940	15940	15940	0
488	20231116	105500	1218670	15940	15940	15940	15940	0
489	20231116	105400	1218670	15940	15940	15940	15940	0
490	20231116	105300	1218670	15940	15940	15940	15940	0
491	20231116	105200	1218670	15940	15940	15940	15940	0
492	20231116	105100	1218670	15940	15940	15940	15940	0
493	20231116	105000	1218670	15940	15940	15940	15940	0
494	20231116	104900	1218670	15940	15940	15940	15940	0
495	20231116	104800	1218670	15940	15940	15940	15940	0
496	20231116	104700	1218670	15940	15940	15940	15940	0
497	20231116	104600	1218670	15940	15940	15940	15940	0
498	20231116	104500	1218670	15940	15940	15940	15940	0
499	20231116	104400	1218670	15940	15940	15940	15940	0
500	20231116	104300	1218670	15940	15940	15940	15940	5
501	20231116	104200	1138970	15940	15940	15940	15940	0
502	20231116	104100	1138970	15940	15940	15940	15940	0
503	20231116	104000	1138970	15940	15940	15940	15940	3
504	20231116	103900	1091150	16050	16050	16050	16050	0
505	20231116	103800	1091150	16050	16050	16050	16050	0
506	20231116	103700	1091150	16050	16050	16050	16050	0
507	20231116	103600	1091150	16050	16050	16050	16050	0
508	20231116	103500	1091150	16050	16050	16050	16050	62
509	20231116	103400	96050	16080	16080	16080	16080	0
510	20231116	103300	96050	16080	16080	16080	16080	0
511	20231116	103200	96050	16080	16080	16080	16080	0
512	20231116	103100	96050	16080	16080	16080	16080	0
513	20231116	103000	96050	16080	16080	16080	16080	1
514	20231116	102900	79970	15930	15930	15930	15930	3
515	20231116	102800	32180	16090	16090	16090	16090	0
516	20231116	102700	32180	16090	16090	16090	16090	0
517	20231116	102600	32180	16090	16090	16090	16090	0
518	20231116	102500	32180	16090	16090	16090	16090	0
519	20231116	102400	32180	16090	16090	16090	16090	0
520	20231116	102300	32180	16090	16090	16090	16090	0
521	20231116	102200	32180	16090	16090	16090	16090	0
522	20231116	102100	32180	16090	16090	16090	16090	0
523	20231116	102000	32180	16090	16090	16090	16090	0
524	20231116	101900	32180	16090	16090	16090	16090	0
525	20231116	101800	32180	16090	16090	16090	16090	0
526	20231116	101700	32180	16090	16090	16090	16090	0
527	20231116	101600	32180	16090	16090	16090	16090	0
528	20231116	101500	32180	16090	16090	16090	16090	0
529	20231116	101400	32180	16090	16090	16090	16090	0
530	20231116	101300	32180	16090	16090	16090	16090	0
531	20231116	101200	32180	16090	16090	16090	16090	0
532	20231116	101100	32180	16090	16090	16090	16090	0
533	20231116	101000	32180	16090	16090	16090	16090	0
534	20231116	100900	32180	16090	16090	16090	16090	0
535	20231116	100800	32180	16090	16090	16090	16090	0
536	20231116	100700	32180	16090	16090	16090	16090	0
537	20231116	100600	32180	16090	16090	16090	16090	0
538	20231116	100500	32180	16090	16090	16090	16090	0
539	20231116	100400	32180	16090	16090	16090	16090	0
540	20231116	100300	32180	16090	16090	16090	16090	0
541	20231116	100200	32180	16090	16090	16090	16090	0
542	20231116	100100	32180	16090	16090	16090	16090	0
543	20231116	100000	32180	16090	16090	16090	16090	2