KissMeData/016250/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	190000	151638370	18840	18840	18840	18840	8
3	20231107	185900	151638370	18840	18840	18840	18840	0
4	20231107	185800	151638370	18840	18840	18840	18840	0
5	20231107	185700	151638370	18840	18840	18840	18840	0
6	20231107	185600	151638370	18840	18840	18840	18840	0
7	20231107	185500	151638370	18840	18840	18840	18840	0
8	20231107	185400	151638370	18840	18840	18840	18840	0
9	20231107	185300	151638370	18840	18840	18840	18840	0
10	20231107	185200	151638370	18840	18840	18840	18840	0
11	20231107	185100	151638370	18840	18840	18840	18840	0
12	20231107	185000	151638370	18840	18840	18840	18840	0
13	20231107	184900	151638370	18840	18840	18840	18840	0
14	20231107	184800	151638370	18840	18840	18840	18840	0
15	20231107	184700	151638370	18840	18840	18840	18840	0
16	20231107	184600	151638370	18840	18840	18840	18840	0
17	20231107	184500	151638370	18840	18840	18840	18840	0
18	20231107	184400	151638370	18840	18840	18840	18840	0
19	20231107	184300	151638370	18840	18840	18840	18840	0
20	20231107	184200	151638370	18840	18840	18840	18840	0
21	20231107	184100	151638370	18840	18840	18840	18840	0
22	20231107	184000	151638370	18840	18840	18840	18840	0
23	20231107	183900	151638370	18840	18840	18840	18840	0
24	20231107	183800	151638370	18840	18840	18840	18840	0
25	20231107	183700	151638370	18840	18840	18840	18840	0
26	20231107	183600	151638370	18840	18840	18840	18840	0
27	20231107	183500	151638370	18840	18840	18840	18840	0
28	20231107	183400	151638370	18840	18840	18840	18840	0
29	20231107	183300	151638370	18840	18840	18840	18840	0
30	20231107	183200	151638370	18840	18840	18840	18840	0
31	20231107	183100	151638370	18840	18840	18840	18840	0
32	20231107	183000	151638370	18840	18840	18840	18840	8
33	20231107	182900	151638370	18840	18840	18840	18840	0
34	20231107	182800	151638370	18840	18840	18840	18840	0
35	20231107	182700	151638370	18840	18840	18840	18840	0
36	20231107	182600	151638370	18840	18840	18840	18840	0
37	20231107	182500	151638370	18840	18840	18840	18840	0
38	20231107	182400	151638370	18840	18840	18840	18840	0
39	20231107	182300	151638370	18840	18840	18840	18840	0
40	20231107	182200	151638370	18840	18840	18840	18840	0
41	20231107	182100	151638370	18840	18840	18840	18840	0
42	20231107	182000	151638370	18840	18840	18840	18840	0
43	20231107	181900	151638370	18840	18840	18840	18840	0
44	20231107	181800	151638370	18840	18840	18840	18840	0
45	20231107	181700	151638370	18840	18840	18840	18840	0
46	20231107	181600	151638370	18840	18840	18840	18840	0
47	20231107	181500	151638370	18840	18840	18840	18840	0
48	20231107	181400	151638370	18840	18840	18840	18840	0
49	20231107	181300	151638370	18840	18840	18840	18840	0
50	20231107	181200	151638370	18840	18840	18840	18840	0
51	20231107	181100	151638370	18840	18840	18840	18840	0
52	20231107	181000	151638370	18840	18840	18840	18840	0
53	20231107	180900	151638370	18840	18840	18840	18840	0
54	20231107	180800	151638370	18840	18840	18840	18840	0
55	20231107	180700	151638370	18840	18840	18840	18840	0
56	20231107	180600	151638370	18840	18840	18840	18840	0
57	20231107	180500	151638370	18840	18840	18840	18840	0
58	20231107	180400	151638370	18840	18840	18840	18840	0
59	20231107	180300	151638370	18840	18840	18840	18840	0
60	20231107	180200	151638370	18840	18840	18840	18840	0
61	20231107	180100	151638370	18840	18840	18840	18840	0
62	20231107	180000	151638370	18840	18840	18840	18840	8
63	20231107	175900	151638370	18840	18840	18840	18840	0
64	20231107	175800	151638370	18840	18840	18840	18840	0
65	20231107	175700	151638370	18840	18840	18840	18840	0
66	20231107	175600	151638370	18840	18840	18840	18840	0
67	20231107	175500	151638370	18840	18840	18840	18840	0
68	20231107	175400	151638370	18840	18840	18840	18840	0
69	20231107	175300	151638370	18840	18840	18840	18840	0
70	20231107	175200	151638370	18840	18840	18840	18840	0
71	20231107	175100	151638370	18840	18840	18840	18840	0
72	20231107	175000	151638370	18840	18840	18840	18840	0
73	20231107	174900	151638370	18840	18840	18840	18840	0
74	20231107	174800	151638370	18840	18840	18840	18840	0
75	20231107	174700	151638370	18840	18840	18840	18840	0
76	20231107	174600	151638370	18840	18840	18840	18840	0
77	20231107	174500	151638370	18840	18840	18840	18840	0
78	20231107	174400	151638370	18840	18840	18840	18840	0
79	20231107	174300	151638370	18840	18840	18840	18840	0
80	20231107	174200	151638370	18840	18840	18840	18840	0
81	20231107	174100	151638370	18840	18840	18840	18840	0
82	20231107	174000	151638370	18840	18840	18840	18840	0
83	20231107	173900	151638370	18840	18840	18840	18840	0
84	20231107	173800	151638370	18840	18840	18840	18840	0
85	20231107	173700	151638370	18840	18840	18840	18840	0
86	20231107	173600	151638370	18840	18840	18840	18840	0
87	20231107	173500	151638370	18840	18840	18840	18840	0
88	20231107	173400	151638370	18840	18840	18840	18840	0
89	20231107	173300	151638370	18840	18840	18840	18840	0
90	20231107	173200	151638370	18840	18840	18840	18840	0
91	20231107	173100	151638370	18840	18840	18840	18840	0
92	20231107	173000	151638370	18840	18840	18840	18840	8
93	20231107	172900	151638370	18840	18840	18840	18840	0
94	20231107	172800	151638370	18840	18840	18840	18840	0
95	20231107	172700	151638370	18840	18840	18840	18840	0
96	20231107	172600	151638370	18840	18840	18840	18840	0
97	20231107	172500	151638370	18840	18840	18840	18840	0
98	20231107	172400	151638370	18840	18840	18840	18840	0
99	20231107	172300	151638370	18840	18840	18840	18840	0
100	20231107	172200	151638370	18840	18840	18840	18840	0
101	20231107	172100	151638370	18840	18840	18840	18840	0
102	20231107	172000	151638370	18840	18840	18840	18840	0
103	20231107	171900	151638370	18840	18840	18840	18840	0
104	20231107	171800	151638370	18840	18840	18840	18840	0
105	20231107	171700	151638370	18840	18840	18840	18840	0
106	20231107	171600	151638370	18840	18840	18840	18840	0
107	20231107	171500	151638370	18840	18840	18840	18840	0
108	20231107	171400	151638370	18840	18840	18840	18840	0
109	20231107	171300	151638370	18840	18840	18840	18840	0
110	20231107	171200	151638370	18840	18840	18840	18840	0
111	20231107	171100	151638370	18840	18840	18840	18840	0
112	20231107	171000	151638370	18840	18840	18840	18840	0
113	20231107	170900	151638370	18840	18840	18840	18840	0
114	20231107	170800	151638370	18840	18840	18840	18840	0
115	20231107	170700	151638370	18840	18840	18840	18840	0
116	20231107	170600	151638370	18840	18840	18840	18840	0
117	20231107	170500	151638370	18840	18840	18840	18840	0
118	20231107	170400	151638370	18840	18840	18840	18840	0
119	20231107	170300	151638370	18840	18840	18840	18840	0
120	20231107	170200	151638370	18840	18840	18840	18840	0
121	20231107	170100	151638370	18840	18840	18840	18840	0
122	20231107	170000	151638370	18840	18840	18840	18840	8
123	20231107	165900	151638370	18840	18840	18840	18840	0
124	20231107	165800	151638370	18840	18840	18840	18840	0
125	20231107	165700	151638370	18840	18840	18840	18840	0
126	20231107	165600	151638370	18840	18840	18840	18840	0
127	20231107	165500	151638370	18840	18840	18840	18840	0
128	20231107	165400	151638370	18840	18840	18840	18840	0
129	20231107	165300	151638370	18840	18840	18840	18840	0
130	20231107	165200	151638370	18840	18840	18840	18840	0
131	20231107	165100	151638370	18840	18840	18840	18840	0
132	20231107	165000	151638370	18840	18840	18840	18840	0
133	20231107	164900	151638370	18840	18840	18840	18840	0
134	20231107	164800	151638370	18840	18840	18840	18840	0
135	20231107	164700	151638370	18840	18840	18840	18840	0
136	20231107	164600	151638370	18840	18840	18840	18840	0
137	20231107	164500	151638370	18840	18840	18840	18840	0
138	20231107	164400	151638370	18840	18840	18840	18840	0
139	20231107	164300	151638370	18840	18840	18840	18840	0
140	20231107	164200	151638370	18840	18840	18840	18840	0
141	20231107	164100	151638370	18840	18840	18840	18840	0
142	20231107	164000	151638370	18840	18840	18840	18840	0
143	20231107	163900	151638370	18840	18840	18840	18840	0
144	20231107	163800	151638370	18840	18840	18840	18840	0
145	20231107	163700	151638370	18840	18840	18840	18840	0
146	20231107	163600	151638370	18840	18840	18840	18840	0
147	20231107	163500	151638370	18840	18840	18840	18840	0
148	20231107	163400	151638370	18840	18840	18840	18840	0
149	20231107	163300	151638370	18840	18840	18840	18840	0
150	20231107	163200	151638370	18840	18840	18840	18840	0
151	20231107	163100	151638370	18840	18840	18840	18840	0
152	20231107	163000	151638370	18840	18840	18840	18840	8
153	20231107	162900	151638370	18840	18840	18840	18840	0
154	20231107	162800	151638370	18840	18840	18840	18840	0
155	20231107	162700	151638370	18840	18840	18840	18840	0
156	20231107	162600	151638370	18840	18840	18840	18840	0
157	20231107	162500	151638370	18840	18840	18840	18840	0
158	20231107	162400	151638370	18840	18840	18840	18840	0
159	20231107	162300	151638370	18840	18840	18840	18840	0
160	20231107	162200	151638370	18840	18840	18840	18840	0
161	20231107	162100	151638370	18840	18840	18840	18840	0
162	20231107	162000	151638370	18840	18840	18840	18840	0
163	20231107	161900	151638370	18840	18840	18840	18840	0
164	20231107	161800	151638370	18840	18840	18840	18840	0
165	20231107	161700	151638370	18840	18840	18840	18840	0
166	20231107	161600	151638370	18840	18840	18840	18840	0
167	20231107	161500	151638370	18840	18840	18840	18840	0
168	20231107	161400	151638370	18840	18840	18840	18840	0
169	20231107	161300	151638370	18840	18840	18840	18840	0
170	20231107	161200	151638370	18840	18840	18840	18840	0
171	20231107	161100	151638370	18840	18840	18840	18840	0
172	20231107	161000	151638370	18840	18840	18840	18840	0
173	20231107	160900	151638370	18840	18840	18840	18840	0
174	20231107	160800	151638370	18840	18840	18840	18840	0
175	20231107	160700	151638370	18840	18840	18840	18840	0
176	20231107	160600	151638370	18840	18840	18840	18840	0
177	20231107	160500	151638370	18840	18840	18840	18840	0
178	20231107	160400	151638370	18840	18840	18840	18840	0
179	20231107	160300	151638370	18840	18840	18840	18840	0
180	20231107	160200	151638370	18840	18840	18840	18840	0
181	20231107	160100	151638370	18840	18840	18840	18840	0
182	20231107	160000	151638370	18840	18840	18840	18840	8
183	20231107	155900	151638370	18840	18840	18840	18840	0
184	20231107	155800	151638370	18840	18840	18840	18840	0
185	20231107	155700	151638370	18840	18840	18840	18840	0
186	20231107	155600	151638370	18840	18840	18840	18840	0
187	20231107	155500	151638370	18840	18840	18840	18840	0
188	20231107	155400	151638370	18840	18840	18840	18840	0
189	20231107	155300	151638370	18840	18840	18840	18840	0
190	20231107	155200	151638370	18840	18840	18840	18840	0
191	20231107	155100	151638370	18840	18840	18840	18840	0
192	20231107	155000	151638370	18840	18840	18840	18840	0
193	20231107	154900	151638370	18840	18840	18840	18840	0
194	20231107	154800	151638370	18840	18840	18840	18840	0
195	20231107	154700	151638370	18840	18840	18840	18840	0
196	20231107	154600	151638370	18840	18840	18840	18840	0
197	20231107	154500	151638370	18840	18840	18840	18840	0
198	20231107	154400	151638370	18840	18840	18840	18840	0
199	20231107	154300	151638370	18840	18840	18840	18840	0
200	20231107	154200	151638370	18840	18840	18840	18840	0
201	20231107	154100	151638370	18840	18840	18840	18840	0
202	20231107	154000	151638370	18840	18840	18840	18840	0
203	20231107	153900	151638370	18840	18840	18840	18840	0
204	20231107	153800	151638370	18840	18840	18840	18840	0
205	20231107	153700	151638370	18840	18840	18840	18840	0
206	20231107	153600	151638370	18840	18840	18840	18840	0
207	20231107	153500	151638370	18840	18840	18840	18840	0
208	20231107	153400	151638370	18840	18840	18840	18840	0
209	20231107	153300	151638370	18840	18840	18840	18840	0
210	20231107	153200	151638370	18840	18840	18840	18840	0
211	20231107	153100	151638370	18840	18840	18840	18840	0
212	20231107	153000	151638370	18840	18840	18840	18840	16
213	20231107	152900	151487650	18840	18840	18840	18840	0
214	20231107	152800	151487650	18840	18840	18840	18840	0
215	20231107	152700	151487650	18840	18840	18840	18840	0
216	20231107	152600	151487650	18840	18840	18840	18840	0
217	20231107	152500	151487650	18840	18840	18840	18840	0
218	20231107	152400	151487650	18840	18840	18840	18840	0
219	20231107	152300	151487650	18840	18840	18840	18840	0
220	20231107	152200	151487650	18840	18840	18840	18840	0
221	20231107	152100	151487650	18840	18840	18840	18840	0
222	20231107	152000	151487650	18840	18840	18840	18840	0
223	20231107	151900	151487650	18840	18840	18840	18840	5
224	20231107	151800	151393450	18850	18850	18850	18850	0
225	20231107	151700	151393450	18850	18850	18850	18850	0
226	20231107	151600	151393450	18850	18800	18850	18800	10
227	20231107	151500	151205000	18860	18860	18860	18860	0
228	20231107	151400	151205000	18860	18850	18860	18850	4
229	20231107	151300	151129590	18810	18810	18810	18810	0
230	20231107	151200	151129590	18810	18810	18810	18810	0
231	20231107	151100	151129590	18810	18570	18810	18550	36
232	20231107	151000	150459310	18850	18850	18850	18850	2
233	20231107	150900	150421610	18700	18710	18710	18700	2
234	20231107	150800	150384200	18860	18790	18860	18790	58
235	20231107	150700	149293520	18790	18750	18790	18750	3
236	20231107	150600	149237190	18750	18780	18780	18750	2
237	20231107	150500	149199660	18790	18790	18790	18790	0
238	20231107	150400	149199660	18790	18790	18790	18790	2
239	20231107	150300	149162080	18500	18500	18500	18500	1
240	20231107	150200	149143580	18790	18790	18790	18790	1
241	20231107	150100	149124790	18790	18790	18790	18790	0
242	20231107	150000	149124790	18790	18810	18810	18790	2
243	20231107	145900	149087190	18500	18500	18500	18500	3
244	20231107	145800	149031690	18880	18880	18880	18880	0
245	20231107	145700	149031690	18880	18880	18880	18880	0
246	20231107	145600	149031690	18880	18460	18880	18400	366
247	20231107	145500	142264210	18460	18460	18460	18460	0
248	20231107	145400	142264210	18460	18460	18460	18460	0
249	20231107	145300	142264210	18460	18460	18460	18460	0
250	20231107	145200	142264210	18460	18460	18460	18460	0
251	20231107	145100	142264210	18460	18460	18460	18460	1
252	20231107	145000	142245750	18460	18460	18460	18460	0
253	20231107	144900	142245750	18460	18440	18460	18440	54
254	20231107	144800	141249950	18440	18440	18440	18440	2
255	20231107	144700	141213070	18290	18290	18290	18290	0
256	20231107	144600	141213070	18290	18360	18360	18290	1242
257	20231107	144500	118469000	18360	18360	18360	18360	0
258	20231107	144400	118469000	18360	18360	18360	18360	1
259	20231107	144300	118450640	18360	18360	18360	18360	0
260	20231107	144200	118450640	18360	18360	18360	18360	0
261	20231107	144100	118450640	18360	18360	18360	18360	2
262	20231107	144000	118413920	18350	18350	18350	18350	0
263	20231107	143900	118413920	18350	18350	18350	18350	0
264	20231107	143800	118413920	18350	18350	18350	18350	3
265	20231107	143700	118358870	18360	18360	18360	18360	1
266	20231107	143600	118340510	18350	18350	18350	18350	0
267	20231107	143500	118340510	18350	18350	18350	18350	0
268	20231107	143400	118340510	18350	18360	18360	18350	3
269	20231107	143300	118285450	18360	18360	18360	18360	0
270	20231107	143200	118285450	18360	18360	18360	18360	0
271	20231107	143100	118285450	18360	18360	18360	18360	1
272	20231107	143000	118267090	18350	18350	18350	18350	0
273	20231107	142900	118267090	18350	18350	18350	18350	0
274	20231107	142800	118267090	18350	18360	18360	18350	2
275	20231107	142700	118230380	18360	18360	18360	18360	0
276	20231107	142600	118230380	18360	18360	18360	18360	0
277	20231107	142500	118230380	18360	18360	18360	18360	1
278	20231107	142400	118212020	18360	18360	18360	18360	0
279	20231107	142300	118212020	18360	18360	18360	18360	1
280	20231107	142200	118193660	18350	18360	18360	18350	9
281	20231107	142100	118028500	18360	18360	18360	18360	1
282	20231107	142000	118010140	18360	18360	18360	18360	80
283	20231107	141900	116541340	18350	18350	18350	18350	80
284	20231107	141800	115073340	18350	18350	18350	18340	149
285	20231107	141700	112339210	18340	18340	18340	18340	0
286	20231107	141600	112339210	18340	18340	18340	18340	0
287	20231107	141500	112339210	18340	18340	18340	18340	0
288	20231107	141400	112339210	18340	18340	18340	18340	0
289	20231107	141300	112339210	18340	18340	18340	18340	0
290	20231107	141200	112339210	18340	18340	18340	18340	0
291	20231107	141100	112339210	18340	18360	18360	18340	251
292	20231107	141000	107733650	18350	18360	18360	18350	13
293	20231107	140900	107495090	18350	18360	18360	18350	3
294	20231107	140800	107440030	18380	18370	18380	18360	207
295	20231107	140700	103636340	18390	18400	18400	18380	89
296	20231107	140600	101998950	18400	18400	18400	18400	222
297	20231107	140500	97914150	18380	18380	18380	18380	82
298	20231107	140400	96406990	18370	18370	18370	18370	0
299	20231107	140300	96406990	18370	18370	18370	18370	0
300	20231107	140200	96406990	18370	18370	18370	18370	0
301	20231107	140100	96406990	18370	18370	18370	18370	0
302	20231107	140000	96406990	18370	18370	18370	18370	0
303	20231107	135900	96406990	18370	18370	18370	18370	0
304	20231107	135800	96406990	18370	18370	18370	18370	0
305	20231107	135700	96406990	18370	18370	18370	18370	0
306	20231107	135600	96406990	18370	18370	18370	18370	0
307	20231107	135500	96406990	18370	18370	18370	18370	0
308	20231107	135400	96406990	18370	18370	18370	18370	0
309	20231107	135300	96406990	18370	18370	18370	18370	0
310	20231107	135200	96406990	18370	18370	18370	18370	0
311	20231107	135100	96406990	18370	18370	18370	18370	0
312	20231107	135000	96406990	18370	18370	18370	18370	0
313	20231107	134900	96406990	18370	18370	18370	18370	0
314	20231107	134800	96406990	18370	18370	18370	18370	0
315	20231107	134700	96406990	18370	18370	18370	18370	0
316	20231107	134600	96406990	18370	18370	18370	18370	0
317	20231107	134500	96406990	18370	18370	18370	18370	0
318	20231107	134400	96406990	18370	18370	18370	18370	122
319	20231107	134300	94165850	18350	18350	18350	18350	0
320	20231107	134200	94165850	18350	18350	18350	18350	0
321	20231107	134100	94165850	18350	18350	18350	18350	0
322	20231107	134000	94165850	18350	18350	18350	18350	0
323	20231107	133900	94165850	18350	18350	18350	18350	0
324	20231107	133800	94165850	18350	18350	18350	18350	0
325	20231107	133700	94165850	18350	18350	18350	18350	1
326	20231107	133600	94147500	18350	18350	18350	18350	0
327	20231107	133500	94147500	18350	18350	18350	18350	0
328	20231107	133400	94147500	18350	18350	18350	18350	0
329	20231107	133300	94147500	18350	18350	18350	18350	0
330	20231107	133200	94147500	18350	18350	18350	18350	0
331	20231107	133100	94147500	18350	18350	18350	18350	0
332	20231107	133000	94147500	18350	18350	18350	18350	0
333	20231107	132900	94147500	18350	18350	18350	18350	0
334	20231107	132800	94147500	18350	18350	18350	18350	0
335	20231107	132700	94147500	18350	18350	18350	18350	0
336	20231107	132600	94147500	18350	18350	18350	18350	0
337	20231107	132500	94147500	18350	18350	18350	18350	0
338	20231107	132400	94147500	18350	18350	18350	18350	0
339	20231107	132300	94147500	18350	18350	18350	18350	0
340	20231107	132200	94147500	18350	18350	18350	18350	2
341	20231107	132100	94110800	18340	18340	18340	18340	0
342	20231107	132000	94110800	18340	18340	18340	18340	0
343	20231107	131900	94110800	18340	18340	18340	18340	0
344	20231107	131800	94110800	18340	18340	18340	18340	0
345	20231107	131700	94110800	18340	18340	18340	18340	0
346	20231107	131600	94110800	18340	18340	18340	18340	0
347	20231107	131500	94110800	18340	18340	18340	18340	0
348	20231107	131400	94110800	18340	18340	18340	18340	0
349	20231107	131300	94110800	18340	18340	18340	18340	0
350	20231107	131200	94110800	18340	18340	18340	18340	0
351	20231107	131100	94110800	18340	18340	18340	18340	0
352	20231107	131000	94110800	18340	18340	18340	18340	5
353	20231107	130900	94019100	18340	18340	18340	18340	0
354	20231107	130800	94019100	18340	18340	18340	18340	0
355	20231107	130700	94019100	18340	18340	18340	18340	0
356	20231107	130600	94019100	18340	18340	18340	18340	0
357	20231107	130500	94019100	18340	18340	18340	18340	0
358	20231107	130400	94019100	18340	18340	18340	18340	0
359	20231107	130300	94019100	18340	18340	18340	18340	0
360	20231107	130200	94019100	18340	18340	18340	18340	0
361	20231107	130100	94019100	18340	18340	18340	18340	0
362	20231107	130000	94019100	18340	18340	18340	18340	0
363	20231107	125900	94019100	18340	18340	18340	18340	0
364	20231107	125800	94019100	18340	18340	18340	18340	0
365	20231107	125700	94019100	18340	18340	18340	18340	0
366	20231107	125600	94019100	18340	18340	18340	18340	0
367	20231107	125500	94019100	18340	18340	18340	18340	0
368	20231107	125400	94019100	18340	18340	18340	18340	0
369	20231107	125300	94019100	18340	18340	18340	18340	0
370	20231107	125200	94019100	18340	18340	18340	18340	73
371	20231107	125100	92680280	18340	18340	18340	18340	1
372	20231107	125000	92661940	18340	18340	18340	18340	17
373	20231107	124900	92350160	18340	18340	18340	18340	15
374	20231107	124800	92075060	18340	18330	18340	18330	5
375	20231107	124700	91983400	18340	18360	18360	18340	56
376	20231107	124600	90955940	18370	18370	18370	18370	0
377	20231107	124500	90955940	18370	18370	18370	18370	0
378	20231107	124400	90955940	18370	18370	18370	18370	0
379	20231107	124300	90955940	18370	18370	18370	18370	0
380	20231107	124200	90955940	18370	18370	18370	18370	0
381	20231107	124100	90955940	18370	18370	18370	18370	0
382	20231107	124000	90955940	18370	18370	18370	18370	0
383	20231107	123900	90955940	18370	18370	18370	18370	0
384	20231107	123800	90955940	18370	18370	18370	18370	0
385	20231107	123700	90955940	18370	18370	18370	18370	0
386	20231107	123600	90955940	18370	18370	18370	18370	0
387	20231107	123500	90955940	18370	18370	18370	18370	1
388	20231107	123400	90937570	18360	18360	18360	18360	0
389	20231107	123300	90937570	18360	18360	18360	18360	0
390	20231107	123200	90937570	18360	18360	18360	18360	0
391	20231107	123100	90937570	18360	18360	18360	18360	4
392	20231107	123000	90864130	18370	18370	18370	18370	0
393	20231107	122900	90864130	18370	18370	18370	18370	0
394	20231107	122800	90864130	18370	18370	18370	18370	0
395	20231107	122700	90864130	18370	18370	18370	18370	5
396	20231107	122600	90772280	18370	18370	18370	18370	0
397	20231107	122500	90772280	18370	18370	18370	18370	3
398	20231107	122400	90717170	18370	18370	18370	18370	3
399	20231107	122300	90662060	18370	18370	18370	18370	0
400	20231107	122200	90662060	18370	18370	18370	18370	0
401	20231107	122100	90662060	18370	18370	18370	18370	1
402	20231107	122000	90643690	18350	18350	18350	18350	8
403	20231107	121900	90496890	18350	18370	18370	18350	132
404	20231107	121800	88073250	18380	18380	18380	18380	6
405	20231107	121700	87962970	18400	18400	18400	18400	0
406	20231107	121600	87962970	18400	18400	18400	18400	16
407	20231107	121500	87668570	18460	18460	18460	18460	0
408	20231107	121400	87668570	18460	18460	18460	18460	0
409	20231107	121300	87668570	18460	18460	18460	18460	0
410	20231107	121200	87668570	18460	18460	18460	18460	0
411	20231107	121100	87668570	18460	18460	18460	18460	0
412	20231107	121000	87668570	18460	18460	18460	18460	0
413	20231107	120900	87668570	18460	18460	18460	18460	1
414	20231107	120800	87650110	18460	18460	18460	18460	0
415	20231107	120700	87650110	18460	18460	18460	18460	16
416	20231107	120600	87354750	18460	18460	18460	18460	0
417	20231107	120500	87354750	18460	18460	18460	18460	0
418	20231107	120400	87354750	18460	18460	18460	18460	0
419	20231107	120300	87354750	18460	18460	18460	18460	0
420	20231107	120200	87354750	18460	18460	18460	18460	0
421	20231107	120100	87354750	18460	18460	18460	18460	0
422	20231107	120000	87354750	18460	18460	18460	18460	0
423	20231107	115900	87354750	18460	18460	18460	18460	0
424	20231107	115800	87354750	18460	18460	18460	18460	0
425	20231107	115700	87354750	18460	18460	18460	18460	0
426	20231107	115600	87354750	18460	18460	18460	18460	0
427	20231107	115500	87354750	18460	18460	18460	18460	0
428	20231107	115400	87354750	18460	18460	18460	18460	0
429	20231107	115300	87354750	18460	18460	18460	18460	1
430	20231107	115200	87336290	18400	18400	18400	18400	0
431	20231107	115100	87336290	18400	18400	18400	18400	0
432	20231107	115000	87336290	18400	18400	18400	18400	0
433	20231107	114900	87336290	18400	18400	18400	18400	0
434	20231107	114800	87336290	18400	18400	18400	18400	0
435	20231107	114700	87336290	18400	18400	18400	18400	0
436	20231107	114600	87336290	18400	18400	18400	18400	0
437	20231107	114500	87336290	18400	18400	18400	18400	0
438	20231107	114400	87336290	18400	18400	18400	18400	0
439	20231107	114300	87336290	18400	18400	18400	18400	0
440	20231107	114200	87336290	18400	18400	18400	18400	0
441	20231107	114100	87336290	18400	18400	18400	18400	0
442	20231107	114000	87336290	18400	18450	18450	18400	970
443	20231107	113900	69486540	18470	18470	18470	18470	0
444	20231107	113800	69486540	18470	18470	18470	18470	0
445	20231107	113700	69486540	18470	18470	18470	18470	0
446	20231107	113600	69486540	18470	18470	18470	18470	0
447	20231107	113500	69486540	18470	18470	18470	18470	0
448	20231107	113400	69486540	18470	18470	18470	18470	0
449	20231107	113300	69486540	18470	18470	18470	18470	0
450	20231107	113200	69486540	18470	18470	18470	18470	0
451	20231107	113100	69486540	18470	18470	18470	18470	0
452	20231107	113000	69486540	18470	18470	18470	18470	0
453	20231107	112900	69486540	18470	18470	18470	18470	2
454	20231107	112800	69449600	18470	18470	18470	18470	0
455	20231107	112700	69449600	18470	18470	18470	18470	1
456	20231107	112600	69431130	18470	18470	18470	18470	1
457	20231107	112500	69412660	18480	18480	18480	18480	0
458	20231107	112400	69412660	18480	18480	18480	18480	0
459	20231107	112300	69412660	18480	18480	18480	18480	0
460	20231107	112200	69412660	18480	18480	18480	18480	0
461	20231107	112100	69412660	18480	18480	18480	18480	0
462	20231107	112000	69412660	18480	18480	18480	18480	0
463	20231107	111900	69412660	18480	18480	18480	18480	0
464	20231107	111800	69412660	18480	18480	18480	18480	0
465	20231107	111700	69412660	18480	18480	18480	18480	0
466	20231107	111600	69412660	18480	18480	18480	18480	1
467	20231107	111500	69394180	18440	18440	18440	18440	0
468	20231107	111400	69394180	18440	18440	18440	18440	0
469	20231107	111300	69394180	18440	18470	18470	18440	144
470	20231107	111200	66736990	18470	18470	18470	18470	0
471	20231107	111100	66736990	18470	18470	18470	18470	0
472	20231107	111000	66736990	18470	18470	18470	18470	0
473	20231107	110900	66736990	18470	18470	18470	18470	0
474	20231107	110800	66736990	18470	18470	18470	18470	3
475	20231107	110700	66681580	18500	18500	18500	18500	0
476	20231107	110600	66681580	18500	18500	18500	18500	0
477	20231107	110500	66681580	18500	18500	18500	18500	15
478	20231107	110400	66404080	18470	18470	18470	18470	0
479	20231107	110300	66404080	18470	18470	18470	18470	0
480	20231107	110200	66404080	18470	18470	18470	18470	0
481	20231107	110100	66404080	18470	18470	18470	18470	0
482	20231107	110000	66404080	18470	18470	18470	18470	0
483	20231107	105900	66404080	18470	18470	18470	18470	0
484	20231107	105800	66404080	18470	18470	18470	18470	0
485	20231107	105700	66404080	18470	18470	18470	18470	2
486	20231107	105600	66367140	18480	18480	18480	18480	0
487	20231107	105500	66367140	18480	18470	18480	18470	72
488	20231107	105400	65037280	18470	18460	18470	18460	143
489	20231107	105300	62396900	18450	18450	18450	18450	0
490	20231107	105200	62396900	18450	18450	18450	18450	0
491	20231107	105100	62396900	18450	18450	18450	18450	0
492	20231107	105000	62396900	18450	18450	18450	18450	73
493	20231107	104900	61050050	18450	18440	18450	18440	74
494	20231107	104800	59685480	18490	18490	18490	18490	0
495	20231107	104700	59685480	18490	18490	18490	18490	0
496	20231107	104600	59685480	18490	18490	18490	18490	0
497	20231107	104500	59685480	18490	18490	18490	18490	0
498	20231107	104400	59685480	18490	18490	18490	18490	0
499	20231107	104300	59685480	18490	18490	18490	18490	2
500	20231107	104200	59648500	18490	18490	18490	18490	5
501	20231107	104100	59556050	18330	18330	18330	18330	0
502	20231107	104000	59556050	18330	18470	18470	18330	62
503	20231107	103900	58416710	18500	18500	18500	18500	0
504	20231107	103800	58416710	18500	18500	18500	18500	0
505	20231107	103700	58416710	18500	18500	18500	18500	0
506	20231107	103600	58416710	18500	18500	18500	18500	0
507	20231107	103500	58416710	18500	18500	18500	18500	0
508	20231107	103400	58416710	18500	18500	18500	18500	3
509	20231107	103300	58361210	18500	18500	18500	18500	1
510	20231107	103200	58342710	18500	18500	18500	18500	5
511	20231107	103100	58250210	18520	18520	18520	18520	0
512	20231107	103000	58250210	18520	18520	18520	18520	1
513	20231107	102900	58231690	18520	18520	18520	18520	1
514	20231107	102800	58213170	18520	18520	18520	18520	0
515	20231107	102700	58213170	18520	18520	18520	18520	0
516	20231107	102600	58213170	18520	18520	18520	18520	0
517	20231107	102500	58213170	18520	18520	18520	18520	0
518	20231107	102400	58213170	18520	18520	18520	18520	0
519	20231107	102300	58213170	18520	18520	18520	18520	0
520	20231107	102200	58213170	18520	18520	18520	18520	0
521	20231107	102100	58213170	18520	18520	18520	18520	2
522	20231107	102000	58176130	18530	18530	18530	18530	0
523	20231107	101900	58176130	18530	18530	18530	18530	0
524	20231107	101800	58176130	18530	18530	18530	18530	0
525	20231107	101700	58176130	18530	18530	18530	18530	0
526	20231107	101600	58176130	18530	18530	18530	18530	0
527	20231107	101500	58176130	18530	18530	18530	18530	0
528	20231107	101400	58176130	18530	18530	18530	18530	0
529	20231107	101300	58176130	18530	18530	18530	18530	0
530	20231107	101200	58176130	18530	18530	18530	18530	0
531	20231107	101100	58176130	18530	18530	18530	18530	0
532	20231107	101000	58176130	18530	18470	18530	18470	2
533	20231107	100900	58139130	18480	18480	18480	18480	0
534	20231107	100800	58139130	18480	18480	18480	18480	9
535	20231107	100700	57972810	18490	18490	18490	18490	0
536	20231107	100600	57972810	18490	18490	18490	18490	0
537	20231107	100500	57972810	18490	18490	18490	18490	0
538	20231107	100400	57972810	18490	18490	18490	18490	82
539	20231107	100300	56456630	18490	18490	18490	18490	0
540	20231107	100200	56456630	18490	18490	18490	18490	0
541	20231107	100100	56456630	18490	18490	18490	18490	0
542	20231107	100000	56456630	18490	18490	18490	18490	2
543	20231107	095900	56419650	18500	18500	18500	18500	0
544	20231107	095800	56419650	18500	18500	18500	18500	0
545	20231107	095700	56419650	18500	18500	18500	18500	0
546	20231107	095600	56419650	18500	18500	18500	18500	0
547	20231107	095500	56419650	18500	18420	18500	18350	177
548	20231107	095400	53155890	18450	18450	18450	18450	0
549	20231107	095300	53155890	18450	18450	18450	18450	0
550	20231107	095200	53155890	18450	18450	18450	18450	138
551	20231107	095100	50609790	18350	18430	18430	18350	127
552	20231107	095000	48278830	18430	18430	18430	18430	18
553	20231107	094900	47947090	18430	18430	18430	18430	0
554	20231107	094800	47947090	18430	18430	18430	18430	0
555	20231107	094700	47947090	18430	18430	18430	18430	0
556	20231107	094600	47947090	18430	18480	18480	18300	1171
557	20231107	094500	26507320	18470	18470	18470	18470	0
558	20231107	094400	26507320	18470	18520	18520	18470	88
559	20231107	094300	24879200	18510	18510	18510	18510	0
560	20231107	094200	24879200	18510	18510	18510	18510	44
561	20231107	094100	24064760	18600	18600	18600	18600	0
562	20231107	094000	24064760	18600	18600	18600	18600	10
563	20231107	093900	23878760	18600	18600	18600	18600	0
564	20231107	093800	23878760	18600	18610	18610	18500	1176
565	20231107	093700	2057750	18620	18620	18620	18620	0
566	20231107	093600	2057750	18620	18620	18620	18620	0
567	20231107	093500	2057750	18620	18620	18620	18620	1
568	20231107	093400	2039130	18720	18720	18720	18720	1
569	20231107	093300	2020410	18720	18720	18720	18720	0
570	20231107	093200	2020410	18720	18720	18720	18720	4
571	20231107	093100	1945530	18730	18730	18730	18730	0
572	20231107	093000	1945530	18730	18730	18730	18730	0
573	20231107	092900	1945530	18730	18730	18730	18730	0
574	20231107	092800	1945530	18730	18730	18730	18730	1
575	20231107	092700	1926800	18740	18740	18740	18740	0
576	20231107	092600	1926800	18740	18740	18740	18740	0
577	20231107	092500	1926800	18740	18740	18740	18740	1
578	20231107	092400	1908060	18740	18740	18740	18740	1
579	20231107	092300	1889320	18700	18700	18700	18700	2
580	20231107	092200	1851920	18700	18700	18700	18700	0
581	20231107	092100	1851920	18700	18700	18700	18700	0
582	20231107	092000	1851920	18700	18700	18700	18700	0
583	20231107	091900	1851920	18700	18700	18700	18700	0
584	20231107	091800	1851920	18700	18700	18700	18700	1
585	20231107	091700	1833220	18700	18700	18700	18700	0
586	20231107	091600	1833220	18700	18700	18700	18700	1
587	20231107	091500	1814520	18590	18600	18600	18590	3
588	20231107	091400	1758730	18610	18610	18610	18610	0
589	20231107	091300	1758730	18610	18610	18610	18610	1
590	20231107	091200	1740120	18850	18850	18850	18850	0
591	20231107	091100	1740120	18850	18850	18850	18850	0
592	20231107	091000	1740120	18850	18850	18850	18850	1
593	20231107	090900	1721270	18590	18590	18590	18590	3
594	20231107	090800	1665500	18870	18870	18870	18870	0
595	20231107	090700	1665500	18870	18870	18870	18870	1
596	20231107	090600	1646630	18570	18570	18570	18570	0
597	20231107	090500	1646630	18570	18570	18570	18570	0
598	20231107	090400	1646630	18570	18570	18570	18570	0
599	20231107	090300	1646630	18570	18570	18570	18570	0
600	20231107	090200	1646630	18570	18740	18740	18570	26
601	20231107	090100	1163460	18750	18760	18760	18750	2
602	20231107	090000	1125950	18870	18880	18880	18760	60