KissMeData/011760/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	185500	349446500	18740	18740	18740	18740	374
3	20231116	185400	349446500	18740	18740	18740	18740	0
4	20231116	185300	349446500	18740	18740	18740	18740	0
5	20231116	185200	349446500	18740	18740	18740	18740	0
6	20231116	185100	349446500	18740	18740	18740	18740	0
7	20231116	185000	349446500	18740	18740	18740	18740	0
8	20231116	184900	349446500	18740	18740	18740	18740	0
9	20231116	184800	349446500	18740	18740	18740	18740	0
10	20231116	184700	349446500	18740	18740	18740	18740	0
11	20231116	184600	349446500	18740	18740	18740	18740	0
12	20231116	184500	349446500	18740	18740	18740	18740	0
13	20231116	184400	349446500	18740	18740	18740	18740	0
14	20231116	184300	349446500	18740	18740	18740	18740	0
15	20231116	184200	349446500	18740	18740	18740	18740	0
16	20231116	184100	349446500	18740	18740	18740	18740	0
17	20231116	184000	349446500	18740	18740	18740	18740	0
18	20231116	183900	349446500	18740	18740	18740	18740	0
19	20231116	183800	349446500	18740	18740	18740	18740	0
20	20231116	183700	349446500	18740	18740	18740	18740	0
21	20231116	183600	349446500	18740	18740	18740	18740	0
22	20231116	183500	349446500	18740	18740	18740	18740	0
23	20231116	183400	349446500	18740	18740	18740	18740	0
24	20231116	183300	349446500	18740	18740	18740	18740	0
25	20231116	183200	349446500	18740	18740	18740	18740	0
26	20231116	183100	349446500	18740	18740	18740	18740	0
27	20231116	183000	349446500	18740	18740	18740	18740	0
28	20231116	182900	349446500	18740	18740	18740	18740	0
29	20231116	182800	349446500	18740	18740	18740	18740	0
30	20231116	182700	349446500	18740	18740	18740	18740	0
31	20231116	182600	349446500	18740	18740	18740	18740	0
32	20231116	182500	349446500	18740	18740	18740	18740	374
33	20231116	182400	349446500	18740	18740	18740	18740	0
34	20231116	182300	349446500	18740	18740	18740	18740	0
35	20231116	182200	349446500	18740	18740	18740	18740	0
36	20231116	182100	349446500	18740	18740	18740	18740	0
37	20231116	182000	349446500	18740	18740	18740	18740	0
38	20231116	181900	349446500	18740	18740	18740	18740	0
39	20231116	181800	349446500	18740	18740	18740	18740	0
40	20231116	181700	349446500	18740	18740	18740	18740	0
41	20231116	181600	349446500	18740	18740	18740	18740	0
42	20231116	181500	349446500	18740	18740	18740	18740	0
43	20231116	181400	349446500	18740	18740	18740	18740	0
44	20231116	181300	349446500	18740	18740	18740	18740	0
45	20231116	181200	349446500	18740	18740	18740	18740	0
46	20231116	181100	349446500	18740	18740	18740	18740	0
47	20231116	181000	349446500	18740	18740	18740	18740	0
48	20231116	180900	349446500	18740	18740	18740	18740	0
49	20231116	180800	349446500	18740	18740	18740	18740	0
50	20231116	180700	349446500	18740	18740	18740	18740	0
51	20231116	180600	349446500	18740	18740	18740	18740	0
52	20231116	180500	349446500	18740	18740	18740	18740	0
53	20231116	180400	349446500	18740	18740	18740	18740	0
54	20231116	180300	349446500	18740	18740	18740	18740	0
55	20231116	180200	349446500	18740	18740	18740	18740	0
56	20231116	180100	349446500	18740	18740	18740	18740	0
57	20231116	180000	349446500	18740	18740	18740	18740	0
58	20231116	175900	349446500	18740	18740	18740	18740	0
59	20231116	175800	349446500	18740	18740	18740	18740	0
60	20231116	175700	349446500	18740	18740	18740	18740	0
61	20231116	175600	349446500	18740	18740	18740	18740	0
62	20231116	175500	349446500	18740	18740	18740	18740	374
63	20231116	175400	349446500	18740	18740	18740	18740	0
64	20231116	175300	349446500	18740	18740	18740	18740	0
65	20231116	175200	349446500	18740	18740	18740	18740	0
66	20231116	175100	349446500	18740	18740	18740	18740	0
67	20231116	175000	349446500	18740	18740	18740	18740	0
68	20231116	174900	349446500	18740	18740	18740	18740	0
69	20231116	174800	349446500	18740	18740	18740	18740	0
70	20231116	174700	349446500	18740	18740	18740	18740	0
71	20231116	174600	349446500	18740	18740	18740	18740	0
72	20231116	174500	349446500	18740	18740	18740	18740	0
73	20231116	174400	349446500	18740	18740	18740	18740	0
74	20231116	174300	349446500	18740	18740	18740	18740	0
75	20231116	174200	349446500	18740	18740	18740	18740	0
76	20231116	174100	349446500	18740	18740	18740	18740	0
77	20231116	174000	349446500	18740	18740	18740	18740	0
78	20231116	173900	349446500	18740	18740	18740	18740	0
79	20231116	173800	349446500	18740	18740	18740	18740	0
80	20231116	173700	349446500	18740	18740	18740	18740	0
81	20231116	173600	349446500	18740	18740	18740	18740	0
82	20231116	173500	349446500	18740	18740	18740	18740	0
83	20231116	173400	349446500	18740	18740	18740	18740	0
84	20231116	173300	349446500	18740	18740	18740	18740	0
85	20231116	173200	349446500	18740	18740	18740	18740	0
86	20231116	173100	349446500	18740	18740	18740	18740	0
87	20231116	173000	349446500	18740	18740	18740	18740	0
88	20231116	172900	349446500	18740	18740	18740	18740	0
89	20231116	172800	349446500	18740	18740	18740	18740	0
90	20231116	172700	349446500	18740	18740	18740	18740	0
91	20231116	172600	349446500	18740	18740	18740	18740	0
92	20231116	172500	349446500	18740	18740	18740	18740	374
93	20231116	172400	349446500	18740	18740	18740	18740	0
94	20231116	172300	349446500	18740	18740	18740	18740	0
95	20231116	172200	349446500	18740	18740	18740	18740	0
96	20231116	172100	349446500	18740	18740	18740	18740	0
97	20231116	172000	349446500	18740	18740	18740	18740	0
98	20231116	171900	349446500	18740	18740	18740	18740	0
99	20231116	171800	349446500	18740	18740	18740	18740	0
100	20231116	171700	349446500	18740	18740	18740	18740	0
101	20231116	171600	349446500	18740	18740	18740	18740	0
102	20231116	171500	349446500	18740	18740	18740	18740	0
103	20231116	171400	349446500	18740	18740	18740	18740	0
104	20231116	171300	349446500	18740	18740	18740	18740	0
105	20231116	171200	349446500	18740	18740	18740	18740	0
106	20231116	171100	349446500	18740	18740	18740	18740	0
107	20231116	171000	349446500	18740	18740	18740	18740	0
108	20231116	170900	349446500	18740	18740	18740	18740	0
109	20231116	170800	349446500	18740	18740	18740	18740	0
110	20231116	170700	349446500	18740	18740	18740	18740	0
111	20231116	170600	349446500	18740	18740	18740	18740	0
112	20231116	170500	349446500	18740	18740	18740	18740	0
113	20231116	170400	349446500	18740	18740	18740	18740	0
114	20231116	170300	349446500	18740	18740	18740	18740	0
115	20231116	170200	349446500	18740	18740	18740	18740	0
116	20231116	170100	349446500	18740	18740	18740	18740	0
117	20231116	170000	349446500	18740	18740	18740	18740	0
118	20231116	165900	349446500	18740	18740	18740	18740	0
119	20231116	165800	349446500	18740	18740	18740	18740	0
120	20231116	165700	349446500	18740	18740	18740	18740	0
121	20231116	165600	349446500	18740	18740	18740	18740	0
122	20231116	165500	349446500	18740	18740	18740	18740	374
123	20231116	165400	349446500	18740	18740	18740	18740	0
124	20231116	165300	349446500	18740	18740	18740	18740	0
125	20231116	165200	349446500	18740	18740	18740	18740	0
126	20231116	165100	349446500	18740	18740	18740	18740	0
127	20231116	165000	349446500	18740	18740	18740	18740	0
128	20231116	164900	349446500	18740	18740	18740	18740	0
129	20231116	164800	349446500	18740	18740	18740	18740	0
130	20231116	164700	349446500	18740	18740	18740	18740	0
131	20231116	164600	349446500	18740	18740	18740	18740	0
132	20231116	164500	349446500	18740	18740	18740	18740	0
133	20231116	164400	349446500	18740	18740	18740	18740	0
134	20231116	164300	349446500	18740	18740	18740	18740	0
135	20231116	164200	349446500	18740	18740	18740	18740	0
136	20231116	164100	349446500	18740	18740	18740	18740	0
137	20231116	164000	349446500	18740	18740	18740	18740	0
138	20231116	163900	349446500	18740	18740	18740	18740	0
139	20231116	163800	349446500	18740	18740	18740	18740	0
140	20231116	163700	349446500	18740	18740	18740	18740	0
141	20231116	163600	349446500	18740	18740	18740	18740	0
142	20231116	163500	349446500	18740	18740	18740	18740	0
143	20231116	163400	349446500	18740	18740	18740	18740	0
144	20231116	163300	349446500	18740	18740	18740	18740	0
145	20231116	163200	349446500	18740	18740	18740	18740	0
146	20231116	163100	349446500	18740	18740	18740	18740	0
147	20231116	163000	349446500	18740	18740	18740	18740	374
148	20231116	162900	342437740	18790	18790	18790	18790	0
149	20231116	162800	342437740	18790	18790	18790	18790	0
150	20231116	162700	342437740	18790	18790	18790	18790	0
151	20231116	162600	342437740	18790	18790	18790	18790	0
152	20231116	162500	342437740	18790	18790	18790	18790	0
153	20231116	162400	342437740	18790	18790	18790	18790	0
154	20231116	162300	342437740	18790	18790	18790	18790	0
155	20231116	162200	342437740	18790	18790	18790	18790	0
156	20231116	162100	342437740	18790	18790	18790	18790	0
157	20231116	162000	342437740	18790	18790	18790	18790	0
158	20231116	161900	342437740	18790	18740	18790	18740	4
159	20231116	161800	342362690	18740	18780	18780	18740	96
160	20231116	161700	340561320	18750	18760	18790	18750	36
161	20231116	161600	339886210	18760	18760	18760	18760	3
162	20231116	161500	339829930	18730	18730	18730	18730	0
163	20231116	161400	339829930	18730	18730	18730	18730	0
164	20231116	161300	339829930	18730	18730	18730	18730	44
165	20231116	161200	339005810	18730	18740	18740	18730	5
166	20231116	161100	338912150	18730	18730	18730	18730	0
167	20231116	161000	338912150	18730	18730	18730	18730	11
168	20231116	160900	338706120	18810	18810	18810	18810	0
169	20231116	160800	338706120	18810	18780	18810	18720	51
170	20231116	160700	337750890	18730	18730	18730	18730	1
171	20231116	160600	337732160	18720	18720	18720	18720	0
172	20231116	160500	337732160	18720	18720	18720	18720	0
173	20231116	160400	337732160	18720	18770	18770	18720	31
174	20231116	160300	337151790	18810	18810	18810	18810	0
175	20231116	160200	337151790	18810	18810	18810	18810	0
176	20231116	160100	337151790	18810	18810	18810	18810	1
177	20231116	160000	337132980	18780	18780	18780	18780	63
178	20231116	155900	335949840	18770	18770	18770	18770	0
179	20231116	155800	335949840	18770	18770	18770	18770	0
180	20231116	155700	335949840	18770	18770	18770	18770	0
181	20231116	155600	335949840	18770	18770	18770	18770	1
182	20231116	155500	335931070	18720	18720	18720	18720	39
183	20231116	155400	335200990	18780	18780	18780	18780	0
184	20231116	155300	335200990	18780	18720	18780	18720	41
185	20231116	155200	334433410	18780	18730	18780	18730	21
186	20231116	155100	334040030	18730	18730	18730	18730	0
187	20231116	155000	334040030	18730	18840	18840	18730	11
188	20231116	154900	333832900	18850	18850	18850	18850	0
189	20231116	154800	333832900	18850	18850	18850	18850	0
190	20231116	154700	333832900	18850	18850	18850	18850	0
191	20231116	154600	333832900	18850	18850	18850	18850	2
192	20231116	154500	333795200	18850	18850	18850	18850	18
193	20231116	154400	333455900	18860	18860	18860	18860	0
194	20231116	154300	333455900	18860	18860	18860	18860	0
195	20231116	154200	333455900	18860	18860	18860	18860	0
196	20231116	154100	333455900	18860	18860	18860	18860	5
197	20231116	154000	333361600	18860	18860	18860	18860	0
198	20231116	153900	333361600	18860	18860	18860	18860	0
199	20231116	153800	333361600	18860	18860	18860	18860	1
200	20231116	153700	333342740	18720	18850	18850	18720	129
201	20231116	153600	330911220	18880	18880	18880	18880	0
202	20231116	153500	330911220	18880	18870	18880	18870	70
203	20231116	153400	329590290	18880	18880	18880	18880	0
204	20231116	153300	329590290	18880	18880	18880	18880	0
205	20231116	153200	329590290	18880	18880	18880	18880	6
206	20231116	153100	329477010	18850	18850	18850	18850	422
207	20231116	153000	321522310	18890	18890	18890	18890	1
208	20231116	152900	321503420	18890	18880	18890	18880	289
209	20231116	152800	316045380	18880	18880	18880	18880	9
210	20231116	152700	315875460	18880	18880	18880	18880	0
211	20231116	152600	315875460	18880	18880	18880	18880	270
212	20231116	152500	310777860	18880	18880	18880	18880	0
213	20231116	152400	310777860	18880	18880	18880	18880	0
214	20231116	152300	310777860	18880	18880	18880	18880	63
215	20231116	152200	309588420	18880	18880	18890	18880	97
216	20231116	152100	307756480	18880	18890	18890	18880	2
217	20231116	152000	307718710	18880	18830	18880	18830	714
218	20231116	151900	294255270	18840	18830	18840	18830	35
219	20231116	151800	293596210	18830	18820	18830	18820	579
220	20231116	151700	282695750	18810	18780	18810	18780	1280
221	20231116	151600	258631730	18780	18780	18780	18780	0
222	20231116	151500	258631730	18780	18780	18780	18780	0
223	20231116	151400	258631730	18780	18780	18780	18780	45
224	20231116	151300	257786630	18780	18780	18780	18780	0
225	20231116	151200	257786630	18780	18760	18780	18700	1216
226	20231116	151100	235026540	18760	18770	18770	18760	4
227	20231116	151000	234951480	18770	18770	18770	18770	1
228	20231116	150900	234932710	18770	18770	18770	18770	1005
229	20231116	150800	216068860	18770	18770	18770	18770	0
230	20231116	150700	216068860	18770	18770	18770	18770	28
231	20231116	150600	215543300	18800	18790	18800	18790	500
232	20231116	150500	206144780	18790	18790	18790	18790	0
233	20231116	150400	206144780	18790	18790	18790	18790	7
234	20231116	150300	206013250	18790	18790	18790	18790	0
235	20231116	150200	206013250	18790	18790	18790	18790	0
236	20231116	150100	206013250	18790	18790	18800	18790	120
237	20231116	150000	203758020	18800	18790	18800	18790	6
238	20231116	145900	203645270	18790	18790	18790	18790	28
239	20231116	145800	203119150	18790	18790	18790	18790	0
240	20231116	145700	203119150	18790	18790	18790	18790	0
241	20231116	145600	203119150	18790	18790	18790	18790	100
242	20231116	145500	201240150	18800	18790	18800	18790	4
243	20231116	145400	201164970	18800	18790	18800	18790	57
244	20231116	145300	200093920	18780	18780	18780	18780	254
245	20231116	145200	195323800	18780	18770	18780	18770	118
246	20231116	145100	193108930	18750	18750	18750	18750	0
247	20231116	145000	193108930	18750	18750	18750	18750	100
248	20231116	144900	191233930	18770	18770	18770	18770	0
249	20231116	144800	191233930	18770	18770	18770	18770	0
250	20231116	144700	191233930	18770	18760	18770	18760	140
251	20231116	144600	188606630	18770	18760	18770	18760	12
252	20231116	144500	188381500	18770	18770	18770	18770	0
253	20231116	144400	188381500	18770	18770	18770	18770	0
254	20231116	144300	188381500	18770	18760	18770	18760	32
255	20231116	144200	187781170	18750	18750	18750	18750	0
256	20231116	144100	187781170	18750	18750	18750	18750	100
257	20231116	144000	185906170	18750	18750	18750	18750	0
258	20231116	143900	185906170	18750	18750	18750	18750	0
259	20231116	143800	185906170	18750	18780	18780	18750	19
260	20231116	143700	185549890	18770	18760	18770	18760	270
261	20231116	143600	180482300	18750	18750	18750	18750	35
262	20231116	143500	179826050	18750	18750	18750	18750	0
263	20231116	143400	179826050	18750	18750	18750	18750	0
264	20231116	143300	179826050	18750	18740	18750	18710	604
265	20231116	143200	168502750	18730	18730	18730	18730	0
266	20231116	143100	168502750	18730	18730	18730	18730	4
267	20231116	143000	168427830	18700	18700	18700	18700	0
268	20231116	142900	168427830	18700	18720	18720	18700	73
269	20231116	142800	167061900	18720	18720	18720	18720	0
270	20231116	142700	167061900	18720	18720	18720	18720	0
271	20231116	142600	167061900	18720	18720	18720	18720	0
272	20231116	142500	167061900	18720	18720	18720	18720	1
273	20231116	142400	167043180	18710	18710	18710	18710	0
274	20231116	142300	167043180	18710	18710	18710	18710	0
275	20231116	142200	167043180	18710	18710	18710	18710	0
276	20231116	142100	167043180	18710	18710	18710	18710	0
277	20231116	142000	167043180	18710	18710	18710	18710	10
278	20231116	141900	166856080	18710	18700	18710	18700	47
279	20231116	141800	165977110	18710	18710	18710	18710	18
280	20231116	141700	165640330	18720	18720	18720	18720	0
281	20231116	141600	165640330	18720	18720	18720	18720	27
282	20231116	141500	165134890	18720	18720	18720	18720	0
283	20231116	141400	165134890	18720	18750	18750	18720	101
284	20231116	141300	163244140	18730	18740	18740	18730	18
285	20231116	141200	162906980	18750	18750	18750	18750	0
286	20231116	141100	162906980	18750	18750	18750	18750	0
287	20231116	141000	162906980	18750	18750	18750	18750	6
288	20231116	140900	162794480	18770	18770	18770	18770	0
289	20231116	140800	162794480	18770	18770	18770	18770	0
290	20231116	140700	162794480	18770	18770	18770	18770	0
291	20231116	140600	162794480	18770	18770	18770	18770	0
292	20231116	140500	162794480	18770	18770	18770	18770	10
293	20231116	140400	162606780	18770	18770	18770	18770	0
294	20231116	140300	162606780	18770	18770	18770	18770	1
295	20231116	140200	162588010	18740	18740	18740	18740	300
296	20231116	140100	156966010	18740	18740	18740	18740	0
297	20231116	140000	156966010	18740	18770	18770	18740	125
298	20231116	135900	154622480	18750	18750	18750	18750	0
299	20231116	135800	154622480	18750	18750	18750	18750	0
300	20231116	135700	154622480	18750	18760	18760	18750	56
301	20231116	135600	153572160	18770	18770	18770	18770	14
302	20231116	135500	153309380	18770	18770	18770	18770	0
303	20231116	135400	153309380	18770	18770	18770	18770	0
304	20231116	135300	153309380	18770	18770	18770	18770	0
305	20231116	135200	153309380	18770	18770	18770	18770	0
306	20231116	135100	153309380	18770	18750	18770	18750	202
307	20231116	135000	149521420	18740	18740	18740	18740	0
308	20231116	134900	149521420	18740	18720	18740	18720	301
309	20231116	134800	143886150	18710	18710	18710	18710	40
310	20231116	134700	143137750	18720	18720	18720	18720	5
311	20231116	134600	143044150	18720	18720	18720	18720	315
312	20231116	134500	137147350	18720	18720	18720	18720	0
313	20231116	134400	137147350	18720	18730	18730	18720	18
314	20231116	134300	136810330	18740	18740	18740	18740	0
315	20231116	134200	136810330	18740	18740	18740	18740	6
316	20231116	134100	136697890	18740	18740	18740	18740	5
317	20231116	134000	136604190	18750	18750	18750	18750	0
318	20231116	133900	136604190	18750	18740	18750	18740	2
319	20231116	133800	136566700	18750	18750	18750	18750	0
320	20231116	133700	136566700	18750	18750	18750	18750	0
321	20231116	133600	136566700	18750	18750	18750	18750	0
322	20231116	133500	136566700	18750	18750	18750	18750	0
323	20231116	133400	136566700	18750	18750	18750	18750	0
324	20231116	133300	136566700	18750	18750	18750	18750	0
325	20231116	133200	136566700	18750	18750	18750	18750	1
326	20231116	133100	136547950	18740	18740	18740	18740	0
327	20231116	133000	136547950	18740	18740	18740	18740	0
328	20231116	132900	136547950	18740	18740	18740	18740	0
329	20231116	132800	136547950	18740	18740	18740	18740	0
330	20231116	132700	136547950	18740	18740	18740	18740	27
331	20231116	132600	136041970	18710	18710	18710	18710	5
332	20231116	132500	135948420	18740	18740	18740	18740	0
333	20231116	132400	135948420	18740	18740	18740	18740	0
334	20231116	132300	135948420	18740	18740	18740	18740	0
335	20231116	132200	135948420	18740	18740	18740	18740	0
336	20231116	132100	135948420	18740	18740	18740	18740	0
337	20231116	132000	135948420	18740	18740	18740	18740	60
338	20231116	131900	134824020	18740	18740	18740	18740	0
339	20231116	131800	134824020	18740	18740	18740	18740	1
340	20231116	131700	134805280	18730	18730	18730	18730	0
341	20231116	131600	134805280	18730	18730	18730	18730	0
342	20231116	131500	134805280	18730	18730	18730	18730	0
343	20231116	131400	134805280	18730	18730	18730	18730	0
344	20231116	131300	134805280	18730	18730	18730	18730	0
345	20231116	131200	134805280	18730	18730	18730	18730	40
346	20231116	131100	134056080	18720	18720	18720	18720	20
347	20231116	131000	133681680	18720	18720	18720	18720	0
348	20231116	130900	133681680	18720	18720	18720	18720	0
349	20231116	130800	133681680	18720	18720	18720	18720	0
350	20231116	130700	133681680	18720	18720	18720	18720	0
351	20231116	130600	133681680	18720	18720	18720	18720	18
352	20231116	130500	133344720	18710	18710	18710	18710	262
353	20231116	130400	128442700	18710	18710	18710	18710	65
354	20231116	130300	127226550	18710	18710	18710	18710	0
355	20231116	130200	127226550	18710	18710	18710	18710	0
356	20231116	130100	127226550	18710	18690	18710	18690	739
357	20231116	130000	113408040	18690	18690	18690	18690	90
358	20231116	125900	111725940	18680	18670	18680	18670	70
359	20231116	125800	110418360	18680	18680	18680	18670	4
360	20231116	125700	110343660	18680	18670	18680	18670	12
361	20231116	125600	110119600	18690	18690	18690	18690	0
362	20231116	125500	110119600	18690	18690	18690	18690	0
363	20231116	125400	110119600	18690	18690	18690	18690	1
364	20231116	125300	110100910	18670	18670	18670	18670	2
365	20231116	125200	110063570	18690	18690	18690	18690	0
366	20231116	125100	110063570	18690	18690	18690	18690	0
367	20231116	125000	110063570	18690	18690	18690	18690	0
368	20231116	124900	110063570	18690	18690	18690	18690	0
369	20231116	124800	110063570	18690	18690	18690	18690	26
370	20231116	124700	109577630	18690	18690	18690	18690	0
371	20231116	124600	109577630	18690	18690	18690	18690	0
372	20231116	124500	109577630	18690	18690	18690	18690	0
373	20231116	124400	109577630	18690	18690	18690	18690	0
374	20231116	124300	109577630	18690	18690	18690	18690	1
375	20231116	124200	109558940	18690	18690	18690	18690	0
376	20231116	124100	109558940	18690	18690	18690	18690	0
377	20231116	124000	109558940	18690	18690	18690	18690	0
378	20231116	123900	109558940	18690	18690	18690	18690	0
379	20231116	123800	109558940	18690	18690	18690	18690	1
380	20231116	123700	109540250	18670	18670	18670	18670	0
381	20231116	123600	109540250	18670	18670	18670	18670	9
382	20231116	123500	109372220	18690	18690	18690	18690	0
383	20231116	123400	109372220	18690	18690	18690	18690	77
384	20231116	123300	107933090	18690	18690	18690	18690	0
385	20231116	123200	107933090	18690	18690	18690	18690	0
386	20231116	123100	107933090	18690	18690	18690	18690	0
387	20231116	123000	107933090	18690	18690	18690	18690	1
388	20231116	122900	107914400	18680	18680	18680	18680	0
389	20231116	122800	107914400	18680	18680	18680	18680	10
390	20231116	122700	107727600	18690	18690	18690	18690	0
391	20231116	122600	107727600	18690	18680	18690	18680	4
392	20231116	122500	107652860	18680	18690	18690	18680	93
393	20231116	122400	105914710	18670	18670	18670	18670	2
394	20231116	122300	105877370	18670	18670	18670	18670	0
395	20231116	122200	105877370	18670	18670	18670	18670	0
396	20231116	122100	105877370	18670	18670	18670	18670	2
397	20231116	122000	105840030	18670	18670	18670	18670	0
398	20231116	121900	105840030	18670	18670	18670	18670	27
399	20231116	121800	105335940	18660	18660	18660	18660	0
400	20231116	121700	105335940	18660	18660	18660	18660	0
401	20231116	121600	105335940	18660	18660	18660	18660	0
402	20231116	121500	105335940	18660	18660	18660	18660	0
403	20231116	121400	105335940	18660	18690	18690	18660	145
404	20231116	121300	102626640	18660	18660	18660	18660	16
405	20231116	121200	102328080	18690	18660	18690	18660	141
406	20231116	121100	99693120	18690	18690	18690	18690	0
407	20231116	121000	99693120	18690	18690	18690	18690	1
408	20231116	120900	99674430	18650	18650	18650	18650	3
409	20231116	120800	99618480	18690	18690	18690	18690	0
410	20231116	120700	99618480	18690	18690	18690	18690	0
411	20231116	120600	99618480	18690	18690	18690	18690	0
412	20231116	120500	99618480	18690	18690	18690	18690	0
413	20231116	120400	99618480	18690	18690	18690	18690	0
414	20231116	120300	99618480	18690	18690	18690	18690	0
415	20231116	120200	99618480	18690	18690	18690	18690	0
416	20231116	120100	99618480	18690	18690	18690	18690	0
417	20231116	120000	99618480	18690	18690	18690	18690	0
418	20231116	115900	99618480	18690	18690	18690	18690	0
419	20231116	115800	99618480	18690	18690	18690	18690	1
420	20231116	115700	99599790	18660	18660	18660	18660	0
421	20231116	115600	99599790	18660	18660	18660	18660	59
422	20231116	115500	98498850	18650	18650	18650	18650	1
423	20231116	115400	98480200	18710	18710	18710	18710	0
424	20231116	115300	98480200	18710	18710	18710	18710	0
425	20231116	115200	98480200	18710	18710	18710	18710	10
426	20231116	115100	98293100	18710	18710	18710	18710	10
427	20231116	115000	98106000	18720	18720	18720	18720	0
428	20231116	114900	98106000	18720	18720	18720	18720	0
429	20231116	114800	98106000	18720	18720	18720	18720	0
430	20231116	114700	98106000	18720	18720	18720	18720	0
431	20231116	114600	98106000	18720	18720	18720	18720	8
432	20231116	114500	97956240	18720	18720	18720	18720	0
433	20231116	114400	97956240	18720	18720	18720	18720	0
434	20231116	114300	97956240	18720	18720	18720	18720	1
435	20231116	114200	97937520	18670	18640	18670	18640	43
436	20231116	114100	97135080	18660	18670	18670	18660	50
437	20231116	114000	96201870	18710	18700	18710	18700	179
438	20231116	113900	92854470	18700	18700	18700	18700	11
439	20231116	113800	92648770	18700	18700	18700	18700	0
440	20231116	113700	92648770	18700	18700	18700	18700	100
441	20231116	113600	90778770	18700	18700	18700	18700	5
442	20231116	113500	90685270	18700	18700	18700	18700	1
443	20231116	113400	90666570	18680	18680	18680	18680	63
444	20231116	113300	89489730	18680	18640	18680	18640	2
445	20231116	113200	89452410	18620	18670	18670	18620	540
446	20231116	113100	79393800	18680	18700	18700	18680	2
447	20231116	113000	79356420	18700	18700	18700	18700	0
448	20231116	112900	79356420	18700	18680	18700	18680	9
449	20231116	112800	79188140	18700	18680	18700	18680	10
450	20231116	112700	79001160	18680	18680	18680	18680	6
451	20231116	112600	78889080	18650	18650	18650	18650	27
452	20231116	112500	78385530	18680	18680	18680	18680	70
453	20231116	112400	77077930	18680	18680	18680	18680	0
454	20231116	112300	77077930	18680	18680	18680	18680	0
455	20231116	112200	77077930	18680	18680	18680	18680	0
456	20231116	112100	77077930	18680	18680	18680	18680	0
457	20231116	112000	77077930	18680	18680	18680	18680	1
458	20231116	111900	77059250	18680	18680	18680	18680	0
459	20231116	111800	77059250	18680	18650	18680	18650	21
460	20231116	111700	76667570	18680	18680	18680	18680	52
461	20231116	111600	75696210	18680	18680	18680	18680	5
462	20231116	111500	75602810	18680	18680	18680	18680	3
463	20231116	111400	75546770	18680	18680	18680	18680	2
464	20231116	111300	75509410	18680	18680	18680	18680	1
465	20231116	111200	75490730	18680	18680	18680	18680	2
466	20231116	111100	75453370	18700	18700	18700	18700	0
467	20231116	111000	75453370	18700	18680	18700	18680	2
468	20231116	110900	75415990	18660	18660	18660	18660	30
469	20231116	110800	74856190	18700	18700	18700	18700	0
470	20231116	110700	74856190	18700	18700	18700	18700	0
471	20231116	110600	74856190	18700	18660	18700	18660	2
472	20231116	110500	74818830	18680	18630	18680	18630	97
473	20231116	110400	73011670	18680	18680	18680	18680	0
474	20231116	110300	73011670	18680	18680	18680	18680	0
475	20231116	110200	73011670	18680	18680	18680	18680	299
476	20231116	110100	67426350	18690	18690	18690	18690	0
477	20231116	110000	67426350	18690	18690	18690	18690	0
478	20231116	105900	67426350	18690	18690	18690	18690	52
479	20231116	105800	66454470	18700	18690	18700	18690	2
480	20231116	105700	66417080	18690	18690	18690	18690	1
481	20231116	105600	66398390	18690	18690	18690	18690	39
482	20231116	105500	65669480	18700	18700	18700	18700	2
483	20231116	105400	65632080	18700	18700	18700	18700	7
484	20231116	105300	65501180	18700	18700	18700	18700	142
485	20231116	105200	62845780	18700	18710	18720	18700	52
486	20231116	105100	61872700	18720	18720	18720	18720	0
487	20231116	105000	61872700	18720	18720	18720	18720	0
488	20231116	104900	61872700	18720	18720	18720	18720	0
489	20231116	104800	61872700	18720	18720	18720	18720	0
490	20231116	104700	61872700	18720	18720	18720	18720	0
491	20231116	104600	61872700	18720	18710	18720	18710	232
492	20231116	104500	57531970	18710	18710	18710	18710	0
493	20231116	104400	57531970	18710	18710	18710	18710	1
494	20231116	104300	57513260	18710	18710	18710	18710	40
495	20231116	104200	56764860	18700	18700	18700	18700	2
496	20231116	104100	56727460	18710	18710	18710	18710	217
497	20231116	104000	52667390	18710	18710	18710	18710	81
498	20231116	103900	51151880	18720	18720	18720	18720	130
499	20231116	103800	48718280	18740	18740	18740	18740	0
500	20231116	103700	48718280	18740	18740	18740	18740	0
501	20231116	103600	48718280	18740	18740	18740	18740	0
502	20231116	103500	48718280	18740	18740	18740	18740	1
503	20231116	103400	48699540	18710	18710	18710	18710	1
504	20231116	103300	48680830	18740	18740	18740	18740	0
505	20231116	103200	48680830	18740	18740	18740	18740	0
506	20231116	103100	48680830	18740	18730	18740	18730	2
507	20231116	103000	48643360	18720	18780	18780	18720	403
508	20231116	102900	41079020	18780	18780	18780	18780	27
509	20231116	102800	40571960	18800	18800	18800	18800	124
510	20231116	102700	38240760	18800	18800	18800	18800	132
511	20231116	102600	35759160	18800	18800	18800	18800	26
512	20231116	102500	35270360	18800	18800	18800	18800	0
513	20231116	102400	35270360	18800	18800	18800	18800	1
514	20231116	102300	35251560	18760	18760	18760	18760	39
515	20231116	102200	34519920	18760	18760	18760	18760	5
516	20231116	102100	34426120	18760	18800	18800	18760	129
517	20231116	102000	32002080	18800	18800	18800	18800	95
518	20231116	101900	30216080	18800	18790	18800	18790	3
519	20231116	101800	30159700	18760	18760	18760	18760	12
520	20231116	101700	29934580	18810	18810	18810	18810	11
521	20231116	101600	29727670	18820	18820	18820	18820	0
522	20231116	101500	29727670	18820	18820	18820	18820	0
523	20231116	101400	29727670	18820	18820	18820	18820	0
524	20231116	101300	29727670	18820	18820	18820	18820	0
525	20231116	101200	29727670	18820	18820	18820	18820	0
526	20231116	101100	29727670	18820	18820	18820	18820	1
527	20231116	101000	29708850	18800	18820	18820	18800	27
528	20231116	100900	29200870	18830	18820	18830	18820	3
529	20231116	100800	29144390	18820	18790	18820	18790	186
530	20231116	100700	25646880	18800	18770	18800	18770	113
531	20231116	100600	23522810	18760	18740	18760	18740	3
532	20231116	100500	23466560	18720	18680	18720	18680	70
533	20231116	100400	22158190	18690	18690	18690	18690	1
534	20231116	100300	22139500	18690	18690	18690	18690	2
535	20231116	100200	22102120	18690	18690	18690	18690	1
536	20231116	100100	22083430	18650	18650	18650	18650	0
537	20231116	100000	22083430	18650	18690	18690	18650	1183