KissMeData/016250/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	190000	90676100	18290	18290	18290	18290	588
3	20231103	185900	90676100	18290	18290	18290	18290	0
4	20231103	185800	90676100	18290	18290	18290	18290	0
5	20231103	185700	90676100	18290	18290	18290	18290	0
6	20231103	185600	90676100	18290	18290	18290	18290	0
7	20231103	185500	90676100	18290	18290	18290	18290	0
8	20231103	185400	90676100	18290	18290	18290	18290	0
9	20231103	185300	90676100	18290	18290	18290	18290	0
10	20231103	185200	90676100	18290	18290	18290	18290	0
11	20231103	185100	90676100	18290	18290	18290	18290	0
12	20231103	185000	90676100	18290	18290	18290	18290	0
13	20231103	184900	90676100	18290	18290	18290	18290	0
14	20231103	184800	90676100	18290	18290	18290	18290	0
15	20231103	184700	90676100	18290	18290	18290	18290	0
16	20231103	184600	90676100	18290	18290	18290	18290	0
17	20231103	184500	90676100	18290	18290	18290	18290	0
18	20231103	184400	90676100	18290	18290	18290	18290	0
19	20231103	184300	90676100	18290	18290	18290	18290	0
20	20231103	184200	90676100	18290	18290	18290	18290	0
21	20231103	184100	90676100	18290	18290	18290	18290	0
22	20231103	184000	90676100	18290	18290	18290	18290	0
23	20231103	183900	90676100	18290	18290	18290	18290	0
24	20231103	183800	90676100	18290	18290	18290	18290	0
25	20231103	183700	90676100	18290	18290	18290	18290	0
26	20231103	183600	90676100	18290	18290	18290	18290	0
27	20231103	183500	90676100	18290	18290	18290	18290	0
28	20231103	183400	90676100	18290	18290	18290	18290	0
29	20231103	183300	90676100	18290	18290	18290	18290	0
30	20231103	183200	90676100	18290	18290	18290	18290	0
31	20231103	183100	90676100	18290	18290	18290	18290	0
32	20231103	183000	90676100	18290	18290	18290	18290	588
33	20231103	182900	90676100	18290	18290	18290	18290	0
34	20231103	182800	90676100	18290	18290	18290	18290	0
35	20231103	182700	90676100	18290	18290	18290	18290	0
36	20231103	182600	90676100	18290	18290	18290	18290	0
37	20231103	182500	90676100	18290	18290	18290	18290	0
38	20231103	182400	90676100	18290	18290	18290	18290	0
39	20231103	182300	90676100	18290	18290	18290	18290	0
40	20231103	182200	90676100	18290	18290	18290	18290	0
41	20231103	182100	90676100	18290	18290	18290	18290	0
42	20231103	182000	90676100	18290	18290	18290	18290	0
43	20231103	181900	90676100	18290	18290	18290	18290	0
44	20231103	181800	90676100	18290	18290	18290	18290	0
45	20231103	181700	90676100	18290	18290	18290	18290	0
46	20231103	181600	90676100	18290	18290	18290	18290	0
47	20231103	181500	90676100	18290	18290	18290	18290	0
48	20231103	181400	90676100	18290	18290	18290	18290	0
49	20231103	181300	90676100	18290	18290	18290	18290	0
50	20231103	181200	90676100	18290	18290	18290	18290	0
51	20231103	181100	90676100	18290	18290	18290	18290	0
52	20231103	181000	90676100	18290	18290	18290	18290	0
53	20231103	180900	90676100	18290	18290	18290	18290	0
54	20231103	180800	90676100	18290	18290	18290	18290	0
55	20231103	180700	90676100	18290	18290	18290	18290	0
56	20231103	180600	90676100	18290	18290	18290	18290	0
57	20231103	180500	90676100	18290	18290	18290	18290	0
58	20231103	180400	90676100	18290	18290	18290	18290	0
59	20231103	180300	90676100	18290	18290	18290	18290	0
60	20231103	180200	90676100	18290	18290	18290	18290	0
61	20231103	180100	90676100	18290	18290	18290	18290	0
62	20231103	180000	90676100	18290	18290	18290	18290	588
63	20231103	175900	90676100	18290	18290	18290	18290	0
64	20231103	175800	90676100	18290	18290	18290	18290	0
65	20231103	175700	90676100	18290	18290	18290	18290	0
66	20231103	175600	90676100	18290	18290	18290	18290	0
67	20231103	175500	90676100	18290	18290	18290	18290	0
68	20231103	175400	90676100	18290	18290	18290	18290	0
69	20231103	175300	90676100	18290	18290	18290	18290	0
70	20231103	175200	90676100	18290	18290	18290	18290	0
71	20231103	175100	90676100	18290	18290	18290	18290	0
72	20231103	175000	90676100	18290	18290	18290	18290	0
73	20231103	174900	90676100	18290	18290	18290	18290	0
74	20231103	174800	90676100	18290	18290	18290	18290	0
75	20231103	174700	90676100	18290	18290	18290	18290	0
76	20231103	174600	90676100	18290	18290	18290	18290	0
77	20231103	174500	90676100	18290	18290	18290	18290	0
78	20231103	174400	90676100	18290	18290	18290	18290	0
79	20231103	174300	90676100	18290	18290	18290	18290	0
80	20231103	174200	90676100	18290	18290	18290	18290	0
81	20231103	174100	90676100	18290	18290	18290	18290	0
82	20231103	174000	90676100	18290	18290	18290	18290	0
83	20231103	173900	90676100	18290	18290	18290	18290	0
84	20231103	173800	90676100	18290	18290	18290	18290	0
85	20231103	173700	90676100	18290	18290	18290	18290	0
86	20231103	173600	90676100	18290	18290	18290	18290	0
87	20231103	173500	90676100	18290	18290	18290	18290	0
88	20231103	173400	90676100	18290	18290	18290	18290	0
89	20231103	173300	90676100	18290	18290	18290	18290	0
90	20231103	173200	90676100	18290	18290	18290	18290	0
91	20231103	173100	90676100	18290	18290	18290	18290	0
92	20231103	173000	90676100	18290	18290	18290	18290	588
93	20231103	172900	90676100	18290	18290	18290	18290	0
94	20231103	172800	90676100	18290	18290	18290	18290	0
95	20231103	172700	90676100	18290	18290	18290	18290	0
96	20231103	172600	90676100	18290	18290	18290	18290	0
97	20231103	172500	90676100	18290	18290	18290	18290	0
98	20231103	172400	90676100	18290	18290	18290	18290	0
99	20231103	172300	90676100	18290	18290	18290	18290	0
100	20231103	172200	90676100	18290	18290	18290	18290	0
101	20231103	172100	90676100	18290	18290	18290	18290	0
102	20231103	172000	90676100	18290	18290	18290	18290	0
103	20231103	171900	90676100	18290	18290	18290	18290	0
104	20231103	171800	90676100	18290	18290	18290	18290	0
105	20231103	171700	90676100	18290	18290	18290	18290	0
106	20231103	171600	90676100	18290	18290	18290	18290	0
107	20231103	171500	90676100	18290	18290	18290	18290	0
108	20231103	171400	90676100	18290	18290	18290	18290	0
109	20231103	171300	90676100	18290	18290	18290	18290	0
110	20231103	171200	90676100	18290	18290	18290	18290	0
111	20231103	171100	90676100	18290	18290	18290	18290	0
112	20231103	171000	90676100	18290	18290	18290	18290	0
113	20231103	170900	90676100	18290	18290	18290	18290	0
114	20231103	170800	90676100	18290	18290	18290	18290	0
115	20231103	170700	90676100	18290	18290	18290	18290	0
116	20231103	170600	90676100	18290	18290	18290	18290	0
117	20231103	170500	90676100	18290	18290	18290	18290	0
118	20231103	170400	90676100	18290	18290	18290	18290	0
119	20231103	170300	90676100	18290	18290	18290	18290	0
120	20231103	170200	90676100	18290	18290	18290	18290	0
121	20231103	170100	90676100	18290	18290	18290	18290	0
122	20231103	170000	90676100	18290	18290	18290	18290	588
123	20231103	165900	90676100	18290	18290	18290	18290	0
124	20231103	165800	90676100	18290	18290	18290	18290	0
125	20231103	165700	90676100	18290	18290	18290	18290	0
126	20231103	165600	90676100	18290	18290	18290	18290	0
127	20231103	165500	90676100	18290	18290	18290	18290	0
128	20231103	165400	90676100	18290	18290	18290	18290	0
129	20231103	165300	90676100	18290	18290	18290	18290	0
130	20231103	165200	90676100	18290	18290	18290	18290	0
131	20231103	165100	90676100	18290	18290	18290	18290	0
132	20231103	165000	90676100	18290	18290	18290	18290	0
133	20231103	164900	90676100	18290	18290	18290	18290	0
134	20231103	164800	90676100	18290	18290	18290	18290	0
135	20231103	164700	90676100	18290	18290	18290	18290	0
136	20231103	164600	90676100	18290	18290	18290	18290	0
137	20231103	164500	90676100	18290	18290	18290	18290	0
138	20231103	164400	90676100	18290	18290	18290	18290	0
139	20231103	164300	90676100	18290	18290	18290	18290	0
140	20231103	164200	90676100	18290	18290	18290	18290	0
141	20231103	164100	90676100	18290	18290	18290	18290	0
142	20231103	164000	90676100	18290	18290	18290	18290	0
143	20231103	163900	90676100	18290	18290	18290	18290	0
144	20231103	163800	90676100	18290	18290	18290	18290	0
145	20231103	163700	90676100	18290	18290	18290	18290	0
146	20231103	163600	90676100	18290	18290	18290	18290	0
147	20231103	163500	90676100	18290	18290	18290	18290	0
148	20231103	163400	90676100	18290	18290	18290	18290	0
149	20231103	163300	90676100	18290	18290	18290	18290	0
150	20231103	163200	90676100	18290	18290	18290	18290	0
151	20231103	163100	90676100	18290	18290	18290	18290	0
152	20231103	163000	90676100	18290	18290	18290	18290	588
153	20231103	162900	90676100	18290	18290	18290	18290	0
154	20231103	162800	90676100	18290	18290	18290	18290	0
155	20231103	162700	90676100	18290	18290	18290	18290	0
156	20231103	162600	90676100	18290	18290	18290	18290	0
157	20231103	162500	90676100	18290	18290	18290	18290	0
158	20231103	162400	90676100	18290	18290	18290	18290	0
159	20231103	162300	90676100	18290	18290	18290	18290	0
160	20231103	162200	90676100	18290	18290	18290	18290	0
161	20231103	162100	90676100	18290	18290	18290	18290	0
162	20231103	162000	90676100	18290	18290	18290	18290	0
163	20231103	161900	90676100	18290	18290	18290	18290	0
164	20231103	161800	90676100	18290	18290	18290	18290	0
165	20231103	161700	90676100	18290	18290	18290	18290	0
166	20231103	161600	90676100	18290	18290	18290	18290	0
167	20231103	161500	90676100	18290	18290	18290	18290	0
168	20231103	161400	90676100	18290	18290	18290	18290	0
169	20231103	161300	90676100	18290	18290	18290	18290	0
170	20231103	161200	90676100	18290	18290	18290	18290	0
171	20231103	161100	90676100	18290	18290	18290	18290	0
172	20231103	161000	90676100	18290	18290	18290	18290	0
173	20231103	160900	90676100	18290	18290	18290	18290	0
174	20231103	160800	90676100	18290	18290	18290	18290	0
175	20231103	160700	90676100	18290	18290	18290	18290	0
176	20231103	160600	90676100	18290	18290	18290	18290	0
177	20231103	160500	90676100	18290	18290	18290	18290	0
178	20231103	160400	90676100	18290	18290	18290	18290	0
179	20231103	160300	90676100	18290	18290	18290	18290	0
180	20231103	160200	90676100	18290	18290	18290	18290	0
181	20231103	160100	90676100	18290	18290	18290	18290	0
182	20231103	160000	90676100	18290	18290	18290	18290	588
183	20231103	155900	90676100	18290	18290	18290	18290	0
184	20231103	155800	90676100	18290	18290	18290	18290	0
185	20231103	155700	90676100	18290	18290	18290	18290	0
186	20231103	155600	90676100	18290	18290	18290	18290	0
187	20231103	155500	90676100	18290	18290	18290	18290	0
188	20231103	155400	90676100	18290	18290	18290	18290	0
189	20231103	155300	90676100	18290	18290	18290	18290	0
190	20231103	155200	90676100	18290	18290	18290	18290	0
191	20231103	155100	90676100	18290	18290	18290	18290	0
192	20231103	155000	90676100	18290	18290	18290	18290	0
193	20231103	154900	90676100	18290	18290	18290	18290	0
194	20231103	154800	90676100	18290	18290	18290	18290	0
195	20231103	154700	90676100	18290	18290	18290	18290	0
196	20231103	154600	90676100	18290	18290	18290	18290	0
197	20231103	154500	90676100	18290	18290	18290	18290	0
198	20231103	154400	90676100	18290	18290	18290	18290	0
199	20231103	154300	90676100	18290	18290	18290	18290	0
200	20231103	154200	90676100	18290	18290	18290	18290	0
201	20231103	154100	90676100	18290	18290	18290	18290	0
202	20231103	154000	90676100	18290	18290	18290	18290	0
203	20231103	153900	90676100	18290	18290	18290	18290	0
204	20231103	153800	90676100	18290	18290	18290	18290	0
205	20231103	153700	90676100	18290	18290	18290	18290	0
206	20231103	153600	90676100	18290	18290	18290	18290	0
207	20231103	153500	90676100	18290	18290	18290	18290	0
208	20231103	153400	90676100	18290	18290	18290	18290	0
209	20231103	153300	90676100	18290	18290	18290	18290	0
210	20231103	153200	90676100	18290	18290	18290	18290	0
211	20231103	153100	90676100	18290	18290	18290	18290	0
212	20231103	153000	90676100	18290	18290	18290	18290	1176
213	20231103	152900	79921580	18290	18290	18290	18290	0
214	20231103	152800	79921580	18290	18290	18290	18290	0
215	20231103	152700	79921580	18290	18290	18290	18290	0
216	20231103	152600	79921580	18290	18290	18290	18290	0
217	20231103	152500	79921580	18290	18290	18290	18290	0
218	20231103	152400	79921580	18290	18290	18290	18290	0
219	20231103	152300	79921580	18290	18290	18290	18290	0
220	20231103	152200	79921580	18290	18290	18290	18290	0
221	20231103	152100	79921580	18290	18290	18290	18290	0
222	20231103	152000	79921580	18290	18290	18290	18290	0
223	20231103	151900	79921580	18290	18410	18410	18290	761
224	20231103	151800	65965970	18530	18530	18530	18530	0
225	20231103	151700	65965970	18530	18530	18530	18530	0
226	20231103	151600	65965970	18530	18530	18530	18530	0
227	20231103	151500	65965970	18530	18530	18530	18530	0
228	20231103	151400	65965970	18530	18530	18530	18530	0
229	20231103	151300	65965970	18530	18530	18530	18530	0
230	20231103	151200	65965970	18530	18530	18530	18530	0
231	20231103	151100	65965970	18530	18530	18530	18530	2
232	20231103	151000	65928910	18370	18370	18370	18370	1
233	20231103	150900	65910540	18530	18530	18530	18530	0
234	20231103	150800	65910540	18530	18530	18530	18530	0
235	20231103	150700	65910540	18530	18530	18530	18530	0
236	20231103	150600	65910540	18530	18530	18530	18530	0
237	20231103	150500	65910540	18530	18520	18530	18350	72
238	20231103	150400	64588760	18520	18520	18520	18520	4
239	20231103	150300	64514680	18510	18510	18510	18510	5
240	20231103	150200	64422130	18530	18530	18530	18530	0
241	20231103	150100	64422130	18530	18530	18530	18530	0
242	20231103	150000	64422130	18530	18530	18530	18530	0
243	20231103	145900	64422130	18530	18530	18530	18530	0
244	20231103	145800	64422130	18530	18530	18530	18530	0
245	20231103	145700	64422130	18530	18350	18530	18300	54
246	20231103	145600	63432130	18360	18370	18370	18360	3
247	20231103	145500	63377030	18390	18400	18400	18390	85
248	20231103	145400	61813040	18520	18520	18520	18520	0
249	20231103	145300	61813040	18520	18520	18520	18520	0
250	20231103	145200	61813040	18520	18520	18520	18520	0
251	20231103	145100	61813040	18520	18520	18520	18520	12
252	20231103	145000	61590800	18530	18530	18530	18530	0
253	20231103	144900	61590800	18530	18530	18530	18530	2
254	20231103	144800	61553740	18530	18530	18530	18530	0
255	20231103	144700	61553740	18530	18530	18530	18530	0
256	20231103	144600	61553740	18530	18530	18530	18530	1
257	20231103	144500	61535210	18520	18520	18520	18520	0
258	20231103	144400	61535210	18520	18520	18520	18520	0
259	20231103	144300	61535210	18520	18520	18520	18520	1
260	20231103	144200	61516690	18520	18520	18520	18520	16
261	20231103	144100	61220370	18520	18520	18520	18520	0
262	20231103	144000	61220370	18520	18520	18520	18520	0
263	20231103	143900	61220370	18520	18520	18520	18520	0
264	20231103	143800	61220370	18520	18520	18520	18520	0
265	20231103	143700	61220370	18520	18520	18520	18520	0
266	20231103	143600	61220370	18520	18520	18520	18520	0
267	20231103	143500	61220370	18520	18520	18520	18520	0
268	20231103	143400	61220370	18520	18520	18520	18520	1
269	20231103	143300	61201850	18370	18370	18370	18370	0
270	20231103	143200	61201850	18370	18370	18370	18370	0
271	20231103	143100	61201850	18370	18370	18370	18370	0
272	20231103	143000	61201850	18370	18370	18370	18370	0
273	20231103	142900	61201850	18370	18370	18370	18370	0
274	20231103	142800	61201850	18370	18370	18370	18370	8
275	20231103	142700	61054890	18510	18510	18510	18510	0
276	20231103	142600	61054890	18510	18510	18510	18490	5
277	20231103	142500	60962380	18370	18370	18370	18370	0
278	20231103	142400	60962380	18370	18370	18370	18370	0
279	20231103	142300	60962380	18370	18370	18370	18370	0
280	20231103	142200	60962380	18370	18370	18370	18370	0
281	20231103	142100	60962380	18370	18370	18370	18370	0
282	20231103	142000	60962380	18370	18410	18410	18370	450
283	20231103	141900	52691380	18370	18540	18540	18370	140
284	20231103	141800	50106280	18590	18590	18590	18590	0
285	20231103	141700	50106280	18590	18590	18590	18590	2
286	20231103	141600	50069100	18580	18580	18580	18580	0
287	20231103	141500	50069100	18580	18580	18580	18580	0
288	20231103	141400	50069100	18580	18580	18580	18580	0
289	20231103	141300	50069100	18580	18580	18580	18580	0
290	20231103	141200	50069100	18580	18580	18580	18580	0
291	20231103	141100	50069100	18580	18580	18580	18580	0
292	20231103	141000	50069100	18580	18580	18580	18580	0
293	20231103	140900	50069100	18580	18580	18580	18580	0
294	20231103	140800	50069100	18580	18580	18580	18580	0
295	20231103	140700	50069100	18580	18580	18580	18580	0
296	20231103	140600	50069100	18580	18580	18580	18580	0
297	20231103	140500	50069100	18580	18580	18580	18580	0
298	20231103	140400	50069100	18580	18580	18580	18580	0
299	20231103	140300	50069100	18580	18580	18580	18580	0
300	20231103	140200	50069100	18580	18580	18580	18580	0
301	20231103	140100	50069100	18580	18580	18580	18580	0
302	20231103	140000	50069100	18580	18580	18580	18580	0
303	20231103	135900	50069100	18580	18580	18580	18580	0
304	20231103	135800	50069100	18580	18580	18580	18580	0
305	20231103	135700	50069100	18580	18580	18580	18580	0
306	20231103	135600	50069100	18580	18580	18580	18580	0
307	20231103	135500	50069100	18580	18580	18580	18580	0
308	20231103	135400	50069100	18580	18580	18580	18580	0
309	20231103	135300	50069100	18580	18580	18580	18580	0
310	20231103	135200	50069100	18580	18570	18580	18570	2
311	20231103	135100	50031950	18600	18600	18600	18600	0
312	20231103	135000	50031950	18600	18600	18600	18600	0
313	20231103	134900	50031950	18600	18600	18600	18600	0
314	20231103	134800	50031950	18600	18600	18600	18600	0
315	20231103	134700	50031950	18600	18600	18600	18600	0
316	20231103	134600	50031950	18600	18600	18600	18600	0
317	20231103	134500	50031950	18600	18550	18600	18550	6
318	20231103	134400	49920500	18650	18650	18650	18650	0
319	20231103	134300	49920500	18650	18650	18650	18650	0
320	20231103	134200	49920500	18650	18650	18650	18650	0
321	20231103	134100	49920500	18650	18650	18650	18650	0
322	20231103	134000	49920500	18650	18650	18650	18650	0
323	20231103	133900	49920500	18650	18650	18650	18650	0
324	20231103	133800	49920500	18650	18650	18650	18650	0
325	20231103	133700	49920500	18650	18510	18650	18500	73
326	20231103	133600	48569510	18650	18650	18650	18650	0
327	20231103	133500	48569510	18650	18650	18650	18650	0
328	20231103	133400	48569510	18650	18650	18650	18650	0
329	20231103	133300	48569510	18650	18650	18650	18650	0
330	20231103	133200	48569510	18650	18650	18650	18650	0
331	20231103	133100	48569510	18650	18650	18650	18650	0
332	20231103	133000	48569510	18650	18650	18650	18650	0
333	20231103	132900	48569510	18650	18650	18650	18650	0
334	20231103	132800	48569510	18650	18650	18650	18650	0
335	20231103	132700	48569510	18650	18650	18650	18650	0
336	20231103	132600	48569510	18650	18510	18650	18500	72
337	20231103	132500	47236670	18540	18540	18540	18540	2
338	20231103	132400	47199590	18550	18550	18550	18550	47
339	20231103	132300	46327740	18550	18550	18550	18550	1
340	20231103	132200	46309190	18550	18550	18550	18550	15
341	20231103	132100	46030940	18640	18640	18640	18640	0
342	20231103	132000	46030940	18640	18640	18640	18640	0
343	20231103	131900	46030940	18640	18640	18640	18640	0
344	20231103	131800	46030940	18640	18640	18640	18640	0
345	20231103	131700	46030940	18640	18640	18640	18640	0
346	20231103	131600	46030940	18640	18640	18640	18640	1
347	20231103	131500	46012300	18650	18650	18650	18650	0
348	20231103	131400	46012300	18650	18650	18650	18650	0
349	20231103	131300	46012300	18650	18650	18650	18650	0
350	20231103	131200	46012300	18650	18650	18650	18650	0
351	20231103	131100	46012300	18650	18650	18650	18650	0
352	20231103	131000	46012300	18650	18650	18650	18650	0
353	20231103	130900	46012300	18650	18650	18650	18650	0
354	20231103	130800	46012300	18650	18650	18650	18650	0
355	20231103	130700	46012300	18650	18650	18650	18650	0
356	20231103	130600	46012300	18650	18650	18650	18650	0
357	20231103	130500	46012300	18650	18650	18650	18650	0
358	20231103	130400	46012300	18650	18650	18650	18650	0
359	20231103	130300	46012300	18650	18650	18650	18650	0
360	20231103	130200	46012300	18650	18650	18650	18650	0
361	20231103	130100	46012300	18650	18650	18650	18650	0
362	20231103	130000	46012300	18650	18650	18650	18650	0
363	20231103	125900	46012300	18650	18650	18650	18650	0
364	20231103	125800	46012300	18650	18650	18650	18650	0
365	20231103	125700	46012300	18650	18650	18650	18650	0
366	20231103	125600	46012300	18650	18650	18650	18650	0
367	20231103	125500	46012300	18650	18650	18650	18650	0
368	20231103	125400	46012300	18650	18650	18650	18650	0
369	20231103	125300	46012300	18650	18640	18650	18640	9
370	20231103	125200	45844470	18650	18650	18650	18650	0
371	20231103	125100	45844470	18650	18650	18650	18650	0
372	20231103	125000	45844470	18650	18650	18650	18650	0
373	20231103	124900	45844470	18650	18650	18650	18650	0
374	20231103	124800	45844470	18650	18650	18650	18650	1
375	20231103	124700	45825820	18650	18650	18650	18650	0
376	20231103	124600	45825820	18650	18650	18650	18650	1
377	20231103	124500	45807170	18650	18650	18650	18650	0
378	20231103	124400	45807170	18650	18650	18650	18650	0
379	20231103	124300	45807170	18650	18650	18650	18650	0
380	20231103	124200	45807170	18650	18650	18650	18650	0
381	20231103	124100	45807170	18650	18650	18650	18650	0
382	20231103	124000	45807170	18650	18650	18650	18650	0
383	20231103	123900	45807170	18650	18650	18650	18650	0
384	20231103	123800	45807170	18650	18650	18650	18650	0
385	20231103	123700	45807170	18650	18650	18650	18650	0
386	20231103	123600	45807170	18650	18650	18650	18650	0
387	20231103	123500	45807170	18650	18650	18650	18650	1
388	20231103	123400	45788520	18650	18650	18650	18650	0
389	20231103	123300	45788520	18650	18650	18650	18650	0
390	20231103	123200	45788520	18650	18650	18650	18650	0
391	20231103	123100	45788520	18650	18650	18650	18650	0
392	20231103	123000	45788520	18650	18650	18650	18650	0
393	20231103	122900	45788520	18650	18650	18650	18650	0
394	20231103	122800	45788520	18650	18650	18650	18650	0
395	20231103	122700	45788520	18650	18650	18650	18650	10
396	20231103	122600	45602020	18650	18650	18650	18650	7
397	20231103	122500	45471470	18640	18640	18640	18640	0
398	20231103	122400	45471470	18640	18640	18640	18640	0
399	20231103	122300	45471470	18640	18640	18640	18640	0
400	20231103	122200	45471470	18640	18640	18640	18640	0
401	20231103	122100	45471470	18640	18640	18640	18640	0
402	20231103	122000	45471470	18640	18640	18640	18640	0
403	20231103	121900	45471470	18640	18640	18640	18640	38
404	20231103	121800	44763150	18660	18660	18660	18660	0
405	20231103	121700	44763150	18660	18660	18660	18660	0
406	20231103	121600	44763150	18660	18660	18660	18660	0
407	20231103	121500	44763150	18660	18660	18660	18660	0
408	20231103	121400	44763150	18660	18660	18660	18660	0
409	20231103	121300	44763150	18660	18660	18660	18660	0
410	20231103	121200	44763150	18660	18660	18660	18660	0
411	20231103	121100	44763150	18660	18660	18660	18660	0
412	20231103	121000	44763150	18660	18660	18660	18660	0
413	20231103	120900	44763150	18660	18660	18660	18660	0
414	20231103	120800	44763150	18660	18660	18660	18660	1
415	20231103	120700	44744490	18660	18660	18660	18660	9
416	20231103	120600	44576550	18600	18600	18600	18600	14
417	20231103	120500	44316150	18480	18480	18480	18480	0
418	20231103	120400	44316150	18480	18480	18480	18480	0
419	20231103	120300	44316150	18480	18480	18480	18480	0
420	20231103	120200	44316150	18480	18490	18490	18480	92
421	20231103	120100	42615510	18480	18480	18480	18480	0
422	20231103	120000	42615510	18480	18480	18480	18480	0
423	20231103	115900	42615510	18480	18480	18480	18480	0
424	20231103	115800	42615510	18480	18480	18480	18480	0
425	20231103	115700	42615510	18480	18480	18480	18480	0
426	20231103	115600	42615510	18480	18480	18480	18480	0
427	20231103	115500	42615510	18480	18480	18480	18480	12
428	20231103	115400	42393750	18600	18600	18600	18600	6
429	20231103	115300	42282150	18630	18630	18630	18630	0
430	20231103	115200	42282150	18630	18620	18630	18620	950
431	20231103	115100	24584050	18600	18600	18600	18600	0
432	20231103	115000	24584050	18600	18600	18600	18600	0
433	20231103	114900	24584050	18600	18600	18600	18600	0
434	20231103	114800	24584050	18600	18600	18600	18600	0
435	20231103	114700	24584050	18600	18600	18600	18600	0
436	20231103	114600	24584050	18600	18600	18600	18600	0
437	20231103	114500	24584050	18600	18600	18600	18600	0
438	20231103	114400	24584050	18600	18600	18600	18600	0
439	20231103	114300	24584050	18600	18600	18600	18600	0
440	20231103	114200	24584050	18600	18600	18600	18600	0
441	20231103	114100	24584050	18600	18600	18600	18600	1
442	20231103	114000	24565450	18600	18600	18600	18600	0
443	20231103	113900	24565450	18600	18600	18600	18600	0
444	20231103	113800	24565450	18600	18600	18600	18600	0
445	20231103	113700	24565450	18600	18600	18600	18600	0
446	20231103	113600	24565450	18600	18600	18600	18600	0
447	20231103	113500	24565450	18600	18600	18600	18600	0
448	20231103	113400	24565450	18600	18600	18600	18600	1
449	20231103	113300	24546850	18600	18600	18600	18600	1
450	20231103	113200	24528250	18590	18590	18590	18590	0
451	20231103	113100	24528250	18590	18590	18590	18590	0
452	20231103	113000	24528250	18590	18590	18590	18590	0
453	20231103	112900	24528250	18590	18590	18590	18590	0
454	20231103	112800	24528250	18590	18590	18590	18590	0
455	20231103	112700	24528250	18590	18590	18590	18590	1
456	20231103	112600	24509660	18660	18660	18660	18660	0
457	20231103	112500	24509660	18660	18660	18660	18660	0
458	20231103	112400	24509660	18660	18660	18660	18660	0
459	20231103	112300	24509660	18660	18660	18660	18660	0
460	20231103	112200	24509660	18660	18660	18660	18660	0
461	20231103	112100	24509660	18660	18660	18660	18660	0
462	20231103	112000	24509660	18660	18660	18660	18660	0
463	20231103	111900	24509660	18660	18660	18660	18660	0
464	20231103	111800	24509660	18660	18660	18660	18660	0
465	20231103	111700	24509660	18660	18660	18660	18660	0
466	20231103	111600	24509660	18660	18660	18660	18660	0
467	20231103	111500	24509660	18660	18660	18660	18660	0
468	20231103	111400	24509660	18660	18660	18660	18660	0
469	20231103	111300	24509660	18660	18660	18660	18660	0
470	20231103	111200	24509660	18660	18660	18660	18660	0
471	20231103	111100	24509660	18660	18660	18660	18660	10
472	20231103	111000	24323060	18660	18500	18660	18500	92
473	20231103	110900	22611120	18610	18610	18610	18610	0
474	20231103	110800	22611120	18610	18610	18610	18610	0
475	20231103	110700	22611120	18610	18610	18610	18610	0
476	20231103	110600	22611120	18610	18610	18610	18610	0
477	20231103	110500	22611120	18610	18610	18610	18610	0
478	20231103	110400	22611120	18610	18610	18610	18610	0
479	20231103	110300	22611120	18610	18610	18610	18610	0
480	20231103	110200	22611120	18610	18610	18610	18610	0
481	20231103	110100	22611120	18610	18610	18610	18610	0
482	20231103	110000	22611120	18610	18610	18610	18610	0
483	20231103	105900	22611120	18610	18610	18610	18610	0
484	20231103	105800	22611120	18610	18610	18610	18610	0
485	20231103	105700	22611120	18610	18610	18610	18610	0
486	20231103	105600	22611120	18610	18610	18610	18610	0
487	20231103	105500	22611120	18610	18610	18610	18610	0
488	20231103	105400	22611120	18610	18610	18610	18610	0
489	20231103	105300	22611120	18610	18610	18610	18610	0
490	20231103	105200	22611120	18610	18610	18610	18610	0
491	20231103	105100	22611120	18610	18610	18610	18610	0
492	20231103	105000	22611120	18610	18610	18610	18610	0
493	20231103	104900	22611120	18610	18610	18610	18610	0
494	20231103	104800	22611120	18610	18610	18610	18610	0
495	20231103	104700	22611120	18610	18610	18610	18610	0
496	20231103	104600	22611120	18610	18610	18610	18610	0
497	20231103	104500	22611120	18610	18610	18610	18610	4
498	20231103	104400	22536680	18610	18610	18610	18610	0
499	20231103	104300	22536680	18610	18610	18610	18610	0
500	20231103	104200	22536680	18610	18610	18610	18610	0
501	20231103	104100	22536680	18610	18610	18610	18610	0
502	20231103	104000	22536680	18610	18500	18610	18500	9
503	20231103	103900	22370010	18500	18320	18500	18320	87
504	20231103	103800	20775020	18320	18320	18320	18320	114
505	20231103	103700	18686540	18320	18320	18320	18320	0
506	20231103	103600	18686540	18320	18320	18320	18320	0
507	20231103	103500	18686540	18320	18320	18320	18320	0
508	20231103	103400	18686540	18320	18320	18320	18320	0
509	20231103	103300	18686540	18320	18320	18320	18320	0
510	20231103	103200	18686540	18320	18320	18320	18320	5
511	20231103	103100	18594940	18320	18210	18320	18210	48
512	20231103	103000	17720750	18340	18340	18340	18340	0
513	20231103	102900	17720750	18340	18340	18340	18340	0
514	20231103	102800	17720750	18340	18340	18340	18340	0
515	20231103	102700	17720750	18340	18340	18340	18340	0
516	20231103	102600	17720750	18340	18340	18340	18340	0
517	20231103	102500	17720750	18340	18340	18340	18340	0
518	20231103	102400	17720750	18340	18340	18340	18340	0
519	20231103	102300	17720750	18340	18340	18340	18340	2
520	20231103	102200	17684070	18220	18220	18220	18220	0
521	20231103	102100	17684070	18220	18370	18370	18210	161
522	20231103	102000	14744720	18360	18360	18360	18360	0
523	20231103	101900	14744720	18360	18360	18360	18360	0
524	20231103	101800	14744720	18360	18360	18360	18360	35
525	20231103	101700	14102120	18360	18360	18360	18360	0
526	20231103	101600	14102120	18360	18360	18360	18360	0
527	20231103	101500	14102120	18360	18360	18360	18360	0
528	20231103	101400	14102120	18360	18360	18360	18360	0
529	20231103	101300	14102120	18360	18360	18360	18360	0
530	20231103	101200	14102120	18360	18360	18360	18360	0
531	20231103	101100	14102120	18360	18360	18360	18360	0
532	20231103	101000	14102120	18360	18360	18360	18360	0
533	20231103	100900	14102120	18360	18360	18360	18360	0
534	20231103	100800	14102120	18360	18360	18360	18360	0
535	20231103	100700	14102120	18360	18360	18360	18360	12
536	20231103	100600	13881800	18360	18360	18360	18360	0
537	20231103	100500	13881800	18360	18360	18360	18360	0
538	20231103	100400	13881800	18360	18360	18360	18360	0
539	20231103	100300	13881800	18360	18360	18360	18360	0
540	20231103	100200	13881800	18360	18360	18360	18360	0
541	20231103	100100	13881800	18360	18360	18360	18360	0
542	20231103	100000	13881800	18360	18360	18360	18360	6
543	20231103	095900	13771640	18320	18320	18320	18320	1
544	20231103	095800	13753320	18300	18300	18300	18300	0
545	20231103	095700	13753320	18300	18300	18300	18300	0
546	20231103	095600	13753320	18300	18310	18310	18300	9
547	20231103	095500	13588600	18300	18300	18300	18300	0
548	20231103	095400	13588600	18300	18300	18300	18300	0
549	20231103	095300	13588600	18300	18300	18300	18300	0
550	20231103	095200	13588600	18300	18320	18320	18300	21
551	20231103	095100	13204100	18640	18640	18640	18640	0
552	20231103	095000	13204100	18640	18640	18640	18640	0
553	20231103	094900	13204100	18640	18640	18640	18640	0
554	20231103	094800	13204100	18640	18640	18640	18640	0
555	20231103	094700	13204100	18640	18640	18640	18640	0
556	20231103	094600	13204100	18640	18640	18640	18640	0
557	20231103	094500	13204100	18640	18640	18640	18640	1
558	20231103	094400	13185460	18320	18320	18320	18320	0
559	20231103	094300	13185460	18320	18330	18330	18320	35
560	20231103	094200	12544220	18330	18330	18330	18330	0
561	20231103	094100	12544220	18330	18330	18330	18330	0
562	20231103	094000	12544220	18330	18340	18340	18330	60
563	20231103	093900	11444400	18670	18670	18670	18670	0
564	20231103	093800	11444400	18670	18670	18670	18670	0
565	20231103	093700	11444400	18670	18670	18670	18670	0
566	20231103	093600	11444400	18670	18670	18670	18670	0
567	20231103	093500	11444400	18670	18670	18670	18670	0
568	20231103	093400	11444400	18670	18670	18670	18670	0
569	20231103	093300	11444400	18670	18670	18670	18670	0
570	20231103	093200	11444400	18670	18670	18670	18670	5
571	20231103	093100	11351050	18670	18670	18670	18670	0
572	20231103	093000	11351050	18670	18670	18670	18670	0
573	20231103	092900	11351050	18670	18670	18670	18670	0
574	20231103	092800	11351050	18670	18670	18670	18670	1
575	20231103	092700	11332380	18700	18700	18700	18700	0
576	20231103	092600	11332380	18700	18700	18700	18700	0
577	20231103	092500	11332380	18700	18700	18700	18700	0
578	20231103	092400	11332380	18700	18560	18710	18560	104
579	20231103	092300	9388840	18300	18310	18310	18300	65
580	20231103	092200	8199170	18600	18600	18600	18600	0
581	20231103	092100	8199170	18600	18600	18600	18600	2
582	20231103	092000	8161970	18290	18290	18290	18290	0
583	20231103	091900	8161970	18290	18380	18600	18290	11
584	20231103	091800	7959890	18700	18700	18700	18700	0
585	20231103	091700	7959890	18700	18700	18700	18700	0
586	20231103	091600	7959890	18700	18700	18700	18700	0
587	20231103	091500	7959890	18700	18700	18700	18700	0
588	20231103	091400	7959890	18700	18700	18700	18700	1
589	20231103	091300	7941190	18710	18320	18710	18320	5
590	20231103	091200	7849200	18750	18750	18750	18750	0
591	20231103	091100	7849200	18750	18440	18750	18440	16
592	20231103	091000	7553470	18440	18440	18440	18440	0
593	20231103	090900	7553470	18440	18410	18440	18410	16
594	20231103	090800	7258880	18440	18440	18440	18440	0
595	20231103	090700	7258880	18440	18440	18440	18440	2
596	20231103	090600	7222000	18200	18200	18200	18200	8
597	20231103	090500	7076400	18200	18260	18260	18200	356
598	20231103	090400	583560	18260	18260	18260	18260	0
599	20231103	090300	583560	18260	18260	18260	18260	0
600	20231103	090200	583560	18260	18250	18260	18250	5
601	20231103	090100	492270	18250	18250	18250	18250	0
602	20231103	090000	492270	18250	18230	18250	18230	27