KissMeData/016250/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	190000	68979900	18850	18850	18850	18850	27
3	20231109	185900	68979900	18850	18850	18850	18850	0
4	20231109	185800	68979900	18850	18850	18850	18850	0
5	20231109	185700	68979900	18850	18850	18850	18850	0
6	20231109	185600	68979900	18850	18850	18850	18850	0
7	20231109	185500	68979900	18850	18850	18850	18850	0
8	20231109	185400	68979900	18850	18850	18850	18850	0
9	20231109	185300	68979900	18850	18850	18850	18850	0
10	20231109	185200	68979900	18850	18850	18850	18850	0
11	20231109	185100	68979900	18850	18850	18850	18850	0
12	20231109	185000	68979900	18850	18850	18850	18850	0
13	20231109	184900	68979900	18850	18850	18850	18850	0
14	20231109	184800	68979900	18850	18850	18850	18850	0
15	20231109	184700	68979900	18850	18850	18850	18850	0
16	20231109	184600	68979900	18850	18850	18850	18850	0
17	20231109	184500	68979900	18850	18850	18850	18850	0
18	20231109	184400	68979900	18850	18850	18850	18850	0
19	20231109	184300	68979900	18850	18850	18850	18850	0
20	20231109	184200	68979900	18850	18850	18850	18850	0
21	20231109	184100	68979900	18850	18850	18850	18850	0
22	20231109	184000	68979900	18850	18850	18850	18850	0
23	20231109	183900	68979900	18850	18850	18850	18850	0
24	20231109	183800	68979900	18850	18850	18850	18850	0
25	20231109	183700	68979900	18850	18850	18850	18850	0
26	20231109	183600	68979900	18850	18850	18850	18850	0
27	20231109	183500	68979900	18850	18850	18850	18850	0
28	20231109	183400	68979900	18850	18850	18850	18850	0
29	20231109	183300	68979900	18850	18850	18850	18850	0
30	20231109	183200	68979900	18850	18850	18850	18850	0
31	20231109	183100	68979900	18850	18850	18850	18850	0
32	20231109	183000	68979900	18850	18850	18850	18850	27
33	20231109	182900	68979900	18850	18850	18850	18850	0
34	20231109	182800	68979900	18850	18850	18850	18850	0
35	20231109	182700	68979900	18850	18850	18850	18850	0
36	20231109	182600	68979900	18850	18850	18850	18850	0
37	20231109	182500	68979900	18850	18850	18850	18850	0
38	20231109	182400	68979900	18850	18850	18850	18850	0
39	20231109	182300	68979900	18850	18850	18850	18850	0
40	20231109	182200	68979900	18850	18850	18850	18850	0
41	20231109	182100	68979900	18850	18850	18850	18850	0
42	20231109	182000	68979900	18850	18850	18850	18850	0
43	20231109	181900	68979900	18850	18850	18850	18850	0
44	20231109	181800	68979900	18850	18850	18850	18850	0
45	20231109	181700	68979900	18850	18850	18850	18850	0
46	20231109	181600	68979900	18850	18850	18850	18850	0
47	20231109	181500	68979900	18850	18850	18850	18850	0
48	20231109	181400	68979900	18850	18850	18850	18850	0
49	20231109	181300	68979900	18850	18850	18850	18850	0
50	20231109	181200	68979900	18850	18850	18850	18850	0
51	20231109	181100	68979900	18850	18850	18850	18850	0
52	20231109	181000	68979900	18850	18850	18850	18850	0
53	20231109	180900	68979900	18850	18850	18850	18850	0
54	20231109	180800	68979900	18850	18850	18850	18850	0
55	20231109	180700	68979900	18850	18850	18850	18850	0
56	20231109	180600	68979900	18850	18850	18850	18850	0
57	20231109	180500	68979900	18850	18850	18850	18850	0
58	20231109	180400	68979900	18850	18850	18850	18850	0
59	20231109	180300	68979900	18850	18850	18850	18850	0
60	20231109	180200	68979900	18850	18850	18850	18850	0
61	20231109	180100	68979900	18850	18850	18850	18850	0
62	20231109	180000	68979900	18850	18850	18850	18850	27
63	20231109	175900	68979900	18850	18850	18850	18850	0
64	20231109	175800	68979900	18850	18850	18850	18850	0
65	20231109	175700	68979900	18850	18850	18850	18850	0
66	20231109	175600	68979900	18850	18850	18850	18850	0
67	20231109	175500	68979900	18850	18850	18850	18850	0
68	20231109	175400	68979900	18850	18850	18850	18850	0
69	20231109	175300	68979900	18850	18850	18850	18850	0
70	20231109	175200	68979900	18850	18850	18850	18850	0
71	20231109	175100	68979900	18850	18850	18850	18850	0
72	20231109	175000	68979900	18850	18850	18850	18850	0
73	20231109	174900	68979900	18850	18850	18850	18850	0
74	20231109	174800	68979900	18850	18850	18850	18850	0
75	20231109	174700	68979900	18850	18850	18850	18850	0
76	20231109	174600	68979900	18850	18850	18850	18850	0
77	20231109	174500	68979900	18850	18850	18850	18850	0
78	20231109	174400	68979900	18850	18850	18850	18850	0
79	20231109	174300	68979900	18850	18850	18850	18850	0
80	20231109	174200	68979900	18850	18850	18850	18850	0
81	20231109	174100	68979900	18850	18850	18850	18850	0
82	20231109	174000	68979900	18850	18850	18850	18850	0
83	20231109	173900	68979900	18850	18850	18850	18850	0
84	20231109	173800	68979900	18850	18850	18850	18850	0
85	20231109	173700	68979900	18850	18850	18850	18850	0
86	20231109	173600	68979900	18850	18850	18850	18850	0
87	20231109	173500	68979900	18850	18850	18850	18850	0
88	20231109	173400	68979900	18850	18850	18850	18850	0
89	20231109	173300	68979900	18850	18850	18850	18850	0
90	20231109	173200	68979900	18850	18850	18850	18850	0
91	20231109	173100	68979900	18850	18850	18850	18850	0
92	20231109	173000	68979900	18850	18850	18850	18850	27
93	20231109	172900	68979900	18850	18850	18850	18850	0
94	20231109	172800	68979900	18850	18850	18850	18850	0
95	20231109	172700	68979900	18850	18850	18850	18850	0
96	20231109	172600	68979900	18850	18850	18850	18850	0
97	20231109	172500	68979900	18850	18850	18850	18850	0
98	20231109	172400	68979900	18850	18850	18850	18850	0
99	20231109	172300	68979900	18850	18850	18850	18850	0
100	20231109	172200	68979900	18850	18850	18850	18850	0
101	20231109	172100	68979900	18850	18850	18850	18850	0
102	20231109	172000	68979900	18850	18850	18850	18850	0
103	20231109	171900	68979900	18850	18850	18850	18850	0
104	20231109	171800	68979900	18850	18850	18850	18850	0
105	20231109	171700	68979900	18850	18850	18850	18850	0
106	20231109	171600	68979900	18850	18850	18850	18850	0
107	20231109	171500	68979900	18850	18850	18850	18850	0
108	20231109	171400	68979900	18850	18850	18850	18850	0
109	20231109	171300	68979900	18850	18850	18850	18850	0
110	20231109	171200	68979900	18850	18850	18850	18850	0
111	20231109	171100	68979900	18850	18850	18850	18850	0
112	20231109	171000	68979900	18850	18850	18850	18850	0
113	20231109	170900	68979900	18850	18850	18850	18850	0
114	20231109	170800	68979900	18850	18850	18850	18850	0
115	20231109	170700	68979900	18850	18850	18850	18850	0
116	20231109	170600	68979900	18850	18850	18850	18850	0
117	20231109	170500	68979900	18850	18850	18850	18850	0
118	20231109	170400	68979900	18850	18850	18850	18850	0
119	20231109	170300	68979900	18850	18850	18850	18850	0
120	20231109	170200	68979900	18850	18850	18850	18850	0
121	20231109	170100	68979900	18850	18850	18850	18850	0
122	20231109	170000	68979900	18850	18850	18850	18850	27
123	20231109	165900	68979900	18850	18850	18850	18850	0
124	20231109	165800	68979900	18850	18850	18850	18850	0
125	20231109	165700	68979900	18850	18850	18850	18850	0
126	20231109	165600	68979900	18850	18850	18850	18850	0
127	20231109	165500	68979900	18850	18850	18850	18850	0
128	20231109	165400	68979900	18850	18850	18850	18850	0
129	20231109	165300	68979900	18850	18850	18850	18850	0
130	20231109	165200	68979900	18850	18850	18850	18850	0
131	20231109	165100	68979900	18850	18850	18850	18850	0
132	20231109	165000	68979900	18850	18850	18850	18850	0
133	20231109	164900	68979900	18850	18850	18850	18850	0
134	20231109	164800	68979900	18850	18850	18850	18850	0
135	20231109	164700	68979900	18850	18850	18850	18850	0
136	20231109	164600	68979900	18850	18850	18850	18850	0
137	20231109	164500	68979900	18850	18850	18850	18850	0
138	20231109	164400	68979900	18850	18850	18850	18850	0
139	20231109	164300	68979900	18850	18850	18850	18850	0
140	20231109	164200	68979900	18850	18850	18850	18850	0
141	20231109	164100	68979900	18850	18850	18850	18850	0
142	20231109	164000	68979900	18850	18850	18850	18850	0
143	20231109	163900	68979900	18850	18850	18850	18850	0
144	20231109	163800	68979900	18850	18850	18850	18850	0
145	20231109	163700	68979900	18850	18850	18850	18850	0
146	20231109	163600	68979900	18850	18850	18850	18850	0
147	20231109	163500	68979900	18850	18850	18850	18850	0
148	20231109	163400	68979900	18850	18850	18850	18850	0
149	20231109	163300	68979900	18850	18850	18850	18850	0
150	20231109	163200	68979900	18850	18850	18850	18850	0
151	20231109	163100	68979900	18850	18850	18850	18850	0
152	20231109	163000	68979900	18850	18850	18850	18850	27
153	20231109	162900	68979900	18850	18850	18850	18850	0
154	20231109	162800	68979900	18850	18850	18850	18850	0
155	20231109	162700	68979900	18850	18850	18850	18850	0
156	20231109	162600	68979900	18850	18850	18850	18850	0
157	20231109	162500	68979900	18850	18850	18850	18850	0
158	20231109	162400	68979900	18850	18850	18850	18850	0
159	20231109	162300	68979900	18850	18850	18850	18850	0
160	20231109	162200	68979900	18850	18850	18850	18850	0
161	20231109	162100	68979900	18850	18850	18850	18850	0
162	20231109	162000	68979900	18850	18850	18850	18850	0
163	20231109	161900	68979900	18850	18850	18850	18850	0
164	20231109	161800	68979900	18850	18850	18850	18850	0
165	20231109	161700	68979900	18850	18850	18850	18850	0
166	20231109	161600	68979900	18850	18850	18850	18850	0
167	20231109	161500	68979900	18850	18850	18850	18850	0
168	20231109	161400	68979900	18850	18850	18850	18850	0
169	20231109	161300	68979900	18850	18850	18850	18850	0
170	20231109	161200	68979900	18850	18850	18850	18850	0
171	20231109	161100	68979900	18850	18850	18850	18850	0
172	20231109	161000	68979900	18850	18850	18850	18850	0
173	20231109	160900	68979900	18850	18850	18850	18850	0
174	20231109	160800	68979900	18850	18850	18850	18850	0
175	20231109	160700	68979900	18850	18850	18850	18850	0
176	20231109	160600	68979900	18850	18850	18850	18850	0
177	20231109	160500	68979900	18850	18850	18850	18850	0
178	20231109	160400	68979900	18850	18850	18850	18850	0
179	20231109	160300	68979900	18850	18850	18850	18850	0
180	20231109	160200	68979900	18850	18850	18850	18850	0
181	20231109	160100	68979900	18850	18850	18850	18850	0
182	20231109	160000	68979900	18850	18850	18850	18850	27
183	20231109	155900	68979900	18850	18850	18850	18850	0
184	20231109	155800	68979900	18850	18850	18850	18850	0
185	20231109	155700	68979900	18850	18850	18850	18850	0
186	20231109	155600	68979900	18850	18850	18850	18850	0
187	20231109	155500	68979900	18850	18850	18850	18850	0
188	20231109	155400	68979900	18850	18850	18850	18850	0
189	20231109	155300	68979900	18850	18850	18850	18850	0
190	20231109	155200	68979900	18850	18850	18850	18850	0
191	20231109	155100	68979900	18850	18850	18850	18850	0
192	20231109	155000	68979900	18850	18850	18850	18850	0
193	20231109	154900	68979900	18850	18850	18850	18850	0
194	20231109	154800	68979900	18850	18850	18850	18850	0
195	20231109	154700	68979900	18850	18850	18850	18850	0
196	20231109	154600	68979900	18850	18850	18850	18850	0
197	20231109	154500	68979900	18850	18850	18850	18850	0
198	20231109	154400	68979900	18850	18850	18850	18850	0
199	20231109	154300	68979900	18850	18850	18850	18850	0
200	20231109	154200	68979900	18850	18850	18850	18850	0
201	20231109	154100	68979900	18850	18850	18850	18850	0
202	20231109	154000	68979900	18850	18850	18850	18850	0
203	20231109	153900	68979900	18850	18850	18850	18850	0
204	20231109	153800	68979900	18850	18850	18850	18850	0
205	20231109	153700	68979900	18850	18850	18850	18850	0
206	20231109	153600	68979900	18850	18850	18850	18850	0
207	20231109	153500	68979900	18850	18850	18850	18850	0
208	20231109	153400	68979900	18850	18850	18850	18850	0
209	20231109	153300	68979900	18850	18850	18850	18850	0
210	20231109	153200	68979900	18850	18850	18850	18850	0
211	20231109	153100	68979900	18850	18850	18850	18850	0
212	20231109	153000	68979900	18850	18850	18850	18850	54
213	20231109	152900	68470950	18710	18710	18710	18710	0
214	20231109	152800	68470950	18710	18710	18710	18710	0
215	20231109	152700	68470950	18710	18710	18710	18710	0
216	20231109	152600	68470950	18710	18710	18710	18710	0
217	20231109	152500	68470950	18710	18710	18710	18710	0
218	20231109	152400	68470950	18710	18710	18710	18710	0
219	20231109	152300	68470950	18710	18710	18710	18710	0
220	20231109	152200	68470950	18710	18710	18710	18710	0
221	20231109	152100	68470950	18710	18710	18710	18710	0
222	20231109	152000	68470950	18710	18710	18710	18710	0
223	20231109	151900	68470950	18710	18710	18860	18710	138
224	20231109	151800	65878050	18710	18770	18790	18710	86
225	20231109	151700	64263680	18710	18710	18710	18710	6
226	20231109	151600	64151420	18780	18770	18780	18770	30
227	20231109	151500	63588280	18770	18770	18770	18770	30
228	20231109	151400	63025180	18770	18760	18770	18760	20
229	20231109	151300	62649880	18660	18660	18660	18660	5
230	20231109	151200	62556580	18660	18660	18660	18660	0
231	20231109	151100	62556580	18660	18660	18660	18660	0
232	20231109	151000	62556580	18660	18760	18760	18660	2
233	20231109	150900	62519160	18660	18660	18660	18660	0
234	20231109	150800	62519160	18660	18660	18660	18660	0
235	20231109	150700	62519160	18660	18660	18660	18660	0
236	20231109	150600	62519160	18660	18660	18660	18660	0
237	20231109	150500	62519160	18660	18660	18660	18660	0
238	20231109	150400	62519160	18660	18660	18660	18660	0
239	20231109	150300	62519160	18660	18660	18660	18660	0
240	20231109	150200	62519160	18660	18660	18660	18660	0
241	20231109	150100	62519160	18660	18660	18660	18660	0
242	20231109	150000	62519160	18660	18660	18660	18660	4
243	20231109	145900	62444520	18710	18710	18710	18710	0
244	20231109	145800	62444520	18710	18710	18710	18710	0
245	20231109	145700	62444520	18710	18710	18710	18710	0
246	20231109	145600	62444520	18710	18710	18710	18710	0
247	20231109	145500	62444520	18710	18710	18710	18710	0
248	20231109	145400	62444520	18710	18700	18710	18700	50
249	20231109	145300	61509510	18700	18700	18700	18700	0
250	20231109	145200	61509510	18700	18700	18700	18700	0
251	20231109	145100	61509510	18700	18700	18700	18700	0
252	20231109	145000	61509510	18700	18700	18700	18700	0
253	20231109	144900	61509510	18700	18700	18700	18700	0
254	20231109	144800	61509510	18700	18700	18700	18700	2
255	20231109	144700	61472110	18700	18700	18700	18700	5
256	20231109	144600	61378610	18690	18690	18690	18690	0
257	20231109	144500	61378610	18690	18690	18690	18690	1
258	20231109	144400	61359920	18670	18670	18670	18670	2
259	20231109	144300	61322580	18690	18690	18690	18690	0
260	20231109	144200	61322580	18690	18690	18690	18690	0
261	20231109	144100	61322580	18690	18690	18690	18690	0
262	20231109	144000	61322580	18690	18690	18690	18690	0
263	20231109	143900	61322580	18690	18690	18690	18690	0
264	20231109	143800	61322580	18690	18690	18690	18690	0
265	20231109	143700	61322580	18690	18690	18690	18690	2
266	20231109	143600	61285200	18620	18620	18620	18620	0
267	20231109	143500	61285200	18620	18620	18620	18620	0
268	20231109	143400	61285200	18620	18620	18620	18620	0
269	20231109	143300	61285200	18620	18620	18620	18620	0
270	20231109	143200	61285200	18620	18620	18620	18620	0
271	20231109	143100	61285200	18620	18620	18620	18620	0
272	20231109	143000	61285200	18620	18620	18620	18620	0
273	20231109	142900	61285200	18620	18620	18620	18620	0
274	20231109	142800	61285200	18620	18620	18620	18620	0
275	20231109	142700	61285200	18620	18620	18620	18620	0
276	20231109	142600	61285200	18620	18620	18620	18620	0
277	20231109	142500	61285200	18620	18620	18620	18620	0
278	20231109	142400	61285200	18620	18620	18620	18620	0
279	20231109	142300	61285200	18620	18620	18620	18620	0
280	20231109	142200	61285200	18620	18620	18620	18620	0
281	20231109	142100	61285200	18620	18620	18620	18620	0
282	20231109	142000	61285200	18620	18690	18690	18620	45
283	20231109	141900	60445620	18700	18700	18700	18700	0
284	20231109	141800	60445620	18700	18700	18700	18700	1
285	20231109	141700	60426920	18700	18700	18700	18700	0
286	20231109	141600	60426920	18700	18700	18700	18700	0
287	20231109	141500	60426920	18700	18700	18700	18700	32
288	20231109	141400	59828520	18680	18680	18680	18680	0
289	20231109	141300	59828520	18680	18680	18680	18680	0
290	20231109	141200	59828520	18680	18680	18680	18680	0
291	20231109	141100	59828520	18680	18680	18680	18680	0
292	20231109	141000	59828520	18680	18680	18680	18680	1
293	20231109	140900	59809840	18780	18780	18780	18780	0
294	20231109	140800	59809840	18780	18780	18780	18780	0
295	20231109	140700	59809840	18780	18780	18780	18780	0
296	20231109	140600	59809840	18780	18780	18780	18780	0
297	20231109	140500	59809840	18780	18780	18780	18780	0
298	20231109	140400	59809840	18780	18780	18780	18780	0
299	20231109	140300	59809840	18780	18780	18780	18780	0
300	20231109	140200	59809840	18780	18780	18780	18780	0
301	20231109	140100	59809840	18780	18780	18780	18780	0
302	20231109	140000	59809840	18780	18780	18780	18780	0
303	20231109	135900	59809840	18780	18780	18780	18780	0
304	20231109	135800	59809840	18780	18780	18780	18780	0
305	20231109	135700	59809840	18780	18780	18780	18780	1
306	20231109	135600	59791060	18780	18780	18780	18780	0
307	20231109	135500	59791060	18780	18780	18780	18780	0
308	20231109	135400	59791060	18780	18780	18780	18780	0
309	20231109	135300	59791060	18780	18780	18780	18780	0
310	20231109	135200	59791060	18780	18780	18780	18780	0
311	20231109	135100	59791060	18780	18780	18780	18780	0
312	20231109	135000	59791060	18780	18780	18780	18780	0
313	20231109	134900	59791060	18780	18780	18780	18780	0
314	20231109	134800	59791060	18780	18780	18780	18780	0
315	20231109	134700	59791060	18780	18780	18780	18780	0
316	20231109	134600	59791060	18780	18780	18780	18780	0
317	20231109	134500	59791060	18780	18780	18780	18780	0
318	20231109	134400	59791060	18780	18780	18780	18780	0
319	20231109	134300	59791060	18780	18780	18780	18780	1
320	20231109	134200	59772280	18780	18780	18780	18780	1
321	20231109	134100	59753500	18780	18780	18780	18780	1
322	20231109	134000	59734720	18780	18780	18780	18780	0
323	20231109	133900	59734720	18780	18780	18780	18780	0
324	20231109	133800	59734720	18780	18780	18780	18780	1
325	20231109	133700	59715940	18790	18790	18790	18790	0
326	20231109	133600	59715940	18790	18790	18790	18790	0
327	20231109	133500	59715940	18790	18790	18790	18790	0
328	20231109	133400	59715940	18790	18790	18790	18790	0
329	20231109	133300	59715940	18790	18790	18790	18790	0
330	20231109	133200	59715940	18790	18790	18790	18790	0
331	20231109	133100	59715940	18790	18790	18790	18790	0
332	20231109	133000	59715940	18790	18790	18790	18790	0
333	20231109	132900	59715940	18790	18790	18790	18790	0
334	20231109	132800	59715940	18790	18790	18790	18790	0
335	20231109	132700	59715940	18790	18790	18790	18790	0
336	20231109	132600	59715940	18790	18790	18790	18790	0
337	20231109	132500	59715940	18790	18790	18790	18790	0
338	20231109	132400	59715940	18790	18790	18790	18790	0
339	20231109	132300	59715940	18790	18790	18790	18790	0
340	20231109	132200	59715940	18790	18790	18790	18790	0
341	20231109	132100	59715940	18790	18790	18790	18790	0
342	20231109	132000	59715940	18790	18790	18790	18790	0
343	20231109	131900	59715940	18790	18790	18790	18790	0
344	20231109	131800	59715940	18790	18790	18790	18790	0
345	20231109	131700	59715940	18790	18790	18790	18790	0
346	20231109	131600	59715940	18790	18790	18790	18790	1
347	20231109	131500	59697150	18610	18610	18610	18610	0
348	20231109	131400	59697150	18610	18610	18610	18610	0
349	20231109	131300	59697150	18610	18610	18610	18610	0
350	20231109	131200	59697150	18610	18610	18610	18610	0
351	20231109	131100	59697150	18610	18610	18610	18610	0
352	20231109	131000	59697150	18610	18610	18610	18610	0
353	20231109	130900	59697150	18610	18610	18610	18610	0
354	20231109	130800	59697150	18610	18610	18610	18610	0
355	20231109	130700	59697150	18610	18610	18610	18610	0
356	20231109	130600	59697150	18610	18610	18610	18610	0
357	20231109	130500	59697150	18610	18610	18610	18610	0
358	20231109	130400	59697150	18610	18610	18610	18610	0
359	20231109	130300	59697150	18610	18610	18610	18610	0
360	20231109	130200	59697150	18610	18610	18610	18610	0
361	20231109	130100	59697150	18610	18610	18610	18610	0
362	20231109	130000	59697150	18610	18610	18610	18610	0
363	20231109	125900	59697150	18610	18610	18610	18610	0
364	20231109	125800	59697150	18610	18610	18610	18610	2
365	20231109	125700	59659930	18610	18610	18610	18610	0
366	20231109	125600	59659930	18610	18610	18610	18610	0
367	20231109	125500	59659930	18610	18610	18610	18610	0
368	20231109	125400	59659930	18610	18610	18610	18610	0
369	20231109	125300	59659930	18610	18610	18610	18610	0
370	20231109	125200	59659930	18610	18610	18610	18610	0
371	20231109	125100	59659930	18610	18610	18610	18610	0
372	20231109	125000	59659930	18610	18610	18610	18610	0
373	20231109	124900	59659930	18610	18610	18610	18610	0
374	20231109	124800	59659930	18610	18610	18610	18610	0
375	20231109	124700	59659930	18610	18610	18610	18610	0
376	20231109	124600	59659930	18610	18610	18610	18610	0
377	20231109	124500	59659930	18610	18610	18610	18610	0
378	20231109	124400	59659930	18610	18610	18610	18610	1
379	20231109	124300	59641320	18800	18770	18800	18770	18
380	20231109	124200	59303270	18600	18600	18600	18600	0
381	20231109	124100	59303270	18600	18600	18600	18600	0
382	20231109	124000	59303270	18600	18600	18600	18600	0
383	20231109	123900	59303270	18600	18600	18600	18600	0
384	20231109	123800	59303270	18600	18600	18600	18600	6
385	20231109	123700	59191670	18600	18600	18600	18600	0
386	20231109	123600	59191670	18600	18600	18600	18600	0
387	20231109	123500	59191670	18600	18600	18600	18600	0
388	20231109	123400	59191670	18600	18600	18600	18600	0
389	20231109	123300	59191670	18600	18600	18600	18600	0
390	20231109	123200	59191670	18600	18600	18600	18600	0
391	20231109	123100	59191670	18600	18600	18600	18600	0
392	20231109	123000	59191670	18600	18600	18600	18600	0
393	20231109	122900	59191670	18600	18600	18600	18600	0
394	20231109	122800	59191670	18600	18600	18600	18600	0
395	20231109	122700	59191670	18600	18600	18600	18600	1
396	20231109	122600	59173070	18600	18650	18650	18600	19
397	20231109	122500	58819370	18680	18680	18680	18680	0
398	20231109	122400	58819370	18680	18680	18680	18680	0
399	20231109	122300	58819370	18680	18680	18680	18680	0
400	20231109	122200	58819370	18680	18680	18680	18680	0
401	20231109	122100	58819370	18680	18680	18680	18680	17
402	20231109	122000	58501810	18660	18660	18660	18660	0
403	20231109	121900	58501810	18660	18660	18660	18660	0
404	20231109	121800	58501810	18660	18660	18660	18660	0
405	20231109	121700	58501810	18660	18660	18660	18660	0
406	20231109	121600	58501810	18660	18660	18660	18660	0
407	20231109	121500	58501810	18660	18660	18660	18660	12
408	20231109	121400	58277890	18800	18800	18800	18800	0
409	20231109	121300	58277890	18800	18800	18800	18800	0
410	20231109	121200	58277890	18800	18790	18800	18790	10
411	20231109	121100	58089900	18790	18790	18790	18790	0
412	20231109	121000	58089900	18790	18790	18790	18790	0
413	20231109	120900	58089900	18790	18760	18790	18760	3
414	20231109	120800	58033560	18760	18760	18760	18760	1
415	20231109	120700	58014800	18800	18800	18800	18800	0
416	20231109	120600	58014800	18800	18800	18800	18800	0
417	20231109	120500	58014800	18800	18800	18800	18800	0
418	20231109	120400	58014800	18800	18800	18800	18800	0
419	20231109	120300	58014800	18800	18800	18800	18800	0
420	20231109	120200	58014800	18800	18770	18800	18770	116
421	20231109	120100	55834490	18580	18580	18580	18580	0
422	20231109	120000	55834490	18580	18580	18580	18580	0
423	20231109	115900	55834490	18580	18580	18580	18580	0
424	20231109	115800	55834490	18580	18580	18580	18580	0
425	20231109	115700	55834490	18580	18580	18580	18580	0
426	20231109	115600	55834490	18580	18580	18580	18580	0
427	20231109	115500	55834490	18580	18580	18580	18580	0
428	20231109	115400	55834490	18580	18580	18580	18580	0
429	20231109	115300	55834490	18580	18580	18580	18580	0
430	20231109	115200	55834490	18580	18580	18580	18580	0
431	20231109	115100	55834490	18580	18580	18580	18580	0
432	20231109	115000	55834490	18580	18580	18580	18580	0
433	20231109	114900	55834490	18580	18580	18580	18580	0
434	20231109	114800	55834490	18580	18580	18580	18580	0
435	20231109	114700	55834490	18580	18580	18580	18580	0
436	20231109	114600	55834490	18580	18580	18580	18580	0
437	20231109	114500	55834490	18580	18580	18580	18580	0
438	20231109	114400	55834490	18580	18580	18580	18580	1
439	20231109	114300	55815910	18780	18780	18780	18780	0
440	20231109	114200	55815910	18780	18780	18780	18780	0
441	20231109	114100	55815910	18780	18780	18780	18780	0
442	20231109	114000	55815910	18780	18780	18780	18780	0
443	20231109	113900	55815910	18780	18780	18780	18780	0
444	20231109	113800	55815910	18780	18650	18800	18650	4
445	20231109	113700	55740900	18540	18540	18540	18540	0
446	20231109	113600	55740900	18540	18540	18540	18540	0
447	20231109	113500	55740900	18540	18540	18540	18540	0
448	20231109	113400	55740900	18540	18540	18540	18540	0
449	20231109	113300	55740900	18540	18540	18540	18540	0
450	20231109	113200	55740900	18540	18540	18540	18540	0
451	20231109	113100	55740900	18540	18540	18540	18540	0
452	20231109	113000	55740900	18540	18540	18540	18540	0
453	20231109	112900	55740900	18540	18540	18540	18540	0
454	20231109	112800	55740900	18540	18540	18540	18540	7
455	20231109	112700	55611120	18550	18550	18550	18550	10
456	20231109	112600	55425620	18550	18550	18550	18550	0
457	20231109	112500	55425620	18550	18550	18550	18550	20
458	20231109	112400	55054620	18550	18550	18550	18550	0
459	20231109	112300	55054620	18550	18550	18550	18550	0
460	20231109	112200	55054620	18550	18550	18550	18550	0
461	20231109	112100	55054620	18550	18550	18550	18550	1
462	20231109	112000	55036070	18560	18560	18560	18560	0
463	20231109	111900	55036070	18560	18560	18560	18560	0
464	20231109	111800	55036070	18560	18560	18560	18560	1
465	20231109	111700	55017510	18550	18550	18550	18550	0
466	20231109	111600	55017510	18550	18550	18550	18550	0
467	20231109	111500	55017510	18550	18560	18560	18550	8
468	20231109	111400	54869100	18560	18650	18650	18560	70
469	20231109	111300	53569630	18650	18650	18650	18650	4
470	20231109	111200	53495030	18650	18650	18650	18650	0
471	20231109	111100	53495030	18650	18650	18650	18650	0
472	20231109	111000	53495030	18650	18650	18650	18650	0
473	20231109	110900	53495030	18650	18650	18650	18650	0
474	20231109	110800	53495030	18650	18650	18650	18650	0
475	20231109	110700	53495030	18650	18650	18650	18650	4
476	20231109	110600	53420430	18640	18630	18860	18630	6
477	20231109	110500	53308390	18860	18860	18860	18860	1
478	20231109	110400	53289530	18860	18860	18860	18860	1
479	20231109	110300	53270670	18870	18870	18870	18870	0
480	20231109	110200	53270670	18870	18870	18870	18870	0
481	20231109	110100	53270670	18870	18860	18870	18860	14
482	20231109	110000	53006540	18860	18680	18860	18540	68
483	20231109	105900	51735750	18540	18540	18540	18540	0
484	20231109	105800	51735750	18540	18550	18550	18540	2
485	20231109	105700	51698660	18550	18550	18550	18550	0
486	20231109	105600	51698660	18550	18550	18550	18550	0
487	20231109	105500	51698660	18550	18550	18550	18550	0
488	20231109	105400	51698660	18550	18550	18550	18550	0
489	20231109	105300	51698660	18550	18550	18550	18550	0
490	20231109	105200	51698660	18550	18550	18550	18550	1
491	20231109	105100	51680110	18550	18550	18550	18550	0
492	20231109	105000	51680110	18550	18550	18550	18550	0
493	20231109	104900	51680110	18550	18550	18550	18550	3
494	20231109	104800	51624460	18540	18540	18540	18540	0
495	20231109	104700	51624460	18540	18590	18590	18540	14
496	20231109	104600	51364610	18570	18570	18570	18570	0
497	20231109	104500	51364610	18570	18570	18570	18570	0
498	20231109	104400	51364610	18570	18570	18570	18570	0
499	20231109	104300	51364610	18570	18570	18570	18570	0
500	20231109	104200	51364610	18570	18590	18590	18570	66
501	20231109	104100	50137950	18590	18590	18590	18590	0
502	20231109	104000	50137950	18590	18590	18590	18590	0
503	20231109	103900	50137950	18590	18590	18590	18590	10
504	20231109	103800	49952050	18600	18600	18600	18600	11
505	20231109	103700	49747450	18580	18580	18580	18580	0
506	20231109	103600	49747450	18580	18580	18580	18580	0
507	20231109	103500	49747450	18580	18580	18580	18580	6
508	20231109	103400	49635970	18620	18620	18620	18620	0
509	20231109	103300	49635970	18620	18620	18620	18620	0
510	20231109	103200	49635970	18620	18620	18620	18620	0
511	20231109	103100	49635970	18620	18620	18620	18620	0
512	20231109	103000	49635970	18620	18620	18620	18620	0
513	20231109	102900	49635970	18620	18620	18620	18620	0
514	20231109	102800	49635970	18620	18620	18620	18620	0
515	20231109	102700	49635970	18620	18620	18620	18620	0
516	20231109	102600	49635970	18620	18620	18620	18620	0
517	20231109	102500	49635970	18620	18620	18620	18620	0
518	20231109	102400	49635970	18620	18620	18620	18620	0
519	20231109	102300	49635970	18620	18600	18620	18600	11
520	20231109	102200	49431170	18600	18600	18600	18600	0
521	20231109	102100	49431170	18600	18600	18600	18600	0
522	20231109	102000	49431170	18600	18600	18600	18600	1
523	20231109	101900	49412570	18500	18500	18500	18500	0
524	20231109	101800	49412570	18500	18500	18500	18500	1484
525	20231109	101700	21958570	18490	18490	18490	18490	0
526	20231109	101600	21958570	18490	18490	18490	18490	15
527	20231109	101500	21681220	18490	18490	18490	18490	0
528	20231109	101400	21681220	18490	18490	18490	18490	0
529	20231109	101300	21681220	18490	18490	18490	18490	5
530	20231109	101200	21588770	18500	18510	18510	18500	40
531	20231109	101100	20848580	18510	18520	18520	18510	35
532	20231109	101000	20200410	18520	18520	18520	18520	0
533	20231109	100900	20200410	18520	18520	18520	18520	0
534	20231109	100800	20200410	18520	18520	18520	18520	4
535	20231109	100700	20126330	18520	18520	18520	18520	0
536	20231109	100600	20126330	18520	18520	18520	18520	0
537	20231109	100500	20126330	18520	18520	18520	18520	2
538	20231109	100400	20089290	18590	18590	18590	18590	0
539	20231109	100300	20089290	18590	18590	18590	18590	0
540	20231109	100200	20089290	18590	18590	18590	18590	0
541	20231109	100100	20089290	18590	18590	18590	18590	0
542	20231109	100000	20089290	18590	18590	18590	18590	1
543	20231109	095900	20070700	18600	18600	18600	18600	10
544	20231109	095800	19884700	18500	18500	18500	18500	0
545	20231109	095700	19884700	18500	18500	18500	18500	0
546	20231109	095600	19884700	18500	18500	18500	18500	0
547	20231109	095500	19884700	18500	18500	18500	18500	0
548	20231109	095400	19884700	18500	18500	18500	18500	0
549	20231109	095300	19884700	18500	18500	18500	18500	0
550	20231109	095200	19884700	18500	18500	18500	18500	0
551	20231109	095100	19884700	18500	18500	18500	18500	0
552	20231109	095000	19884700	18500	18500	18500	18500	1
553	20231109	094900	19866200	18500	18500	18500	18500	0
554	20231109	094800	19866200	18500	18500	18500	18500	0
555	20231109	094700	19866200	18500	18500	18500	18500	0
556	20231109	094600	19866200	18500	18500	18500	18500	0
557	20231109	094500	19866200	18500	18500	18500	18500	4
558	20231109	094400	19792200	18500	18500	18500	18500	5
559	20231109	094300	19699700	18500	18550	18550	18500	5
560	20231109	094200	19607150	18500	18500	18540	18500	35
561	20231109	094100	18959610	18630	18630	18630	18630	2
562	20231109	094000	18922350	18500	18500	18500	18500	6
563	20231109	093900	18811350	18490	18490	18490	18490	0
564	20231109	093800	18811350	18490	18490	18490	18490	0
565	20231109	093700	18811350	18490	18490	18490	18490	0
566	20231109	093600	18811350	18490	18570	18570	18490	14
567	20231109	093500	18552330	18680	18680	18680	18680	0
568	20231109	093400	18552330	18680	18680	18680	18680	0
569	20231109	093300	18552330	18680	18680	18680	18680	0
570	20231109	093200	18552330	18680	18680	18680	18680	3
571	20231109	093100	18496290	18510	18510	18510	18510	0
572	20231109	093000	18496290	18510	18680	18680	18510	6
573	20231109	092900	18385060	18690	18690	18690	18690	0
574	20231109	092800	18385060	18690	18690	18690	18690	0
575	20231109	092700	18385060	18690	18690	18690	18690	0
576	20231109	092600	18385060	18690	18690	18690	18690	0
577	20231109	092500	18385060	18690	18620	18690	18620	22
578	20231109	092400	17975350	18620	18620	18620	18620	0
579	20231109	092300	17975350	18620	18620	18620	18620	6
580	20231109	092200	17863630	18620	18620	18620	18620	0
581	20231109	092100	17863630	18620	18620	18620	18620	10
582	20231109	092000	17677430	18700	18540	18700	18530	511
583	20231109	091900	8172860	18540	18490	18540	18420	28
584	20231109	091800	7655290	18420	18420	18420	18420	1
585	20231109	091700	7636870	18460	18460	18480	18460	96
586	20231109	091600	5863460	18460	18460	18460	18460	0
587	20231109	091500	5863460	18460	18460	18460	18460	0
588	20231109	091400	5863460	18460	18460	18460	18460	0
589	20231109	091300	5863460	18460	18460	18460	18460	0
590	20231109	091200	5863460	18460	18460	18460	18460	0
591	20231109	091100	5863460	18460	18370	18460	18370	6
592	20231109	091000	5753150	18380	18390	18390	18380	301
593	20231109	090900	220760	18380	18380	18380	18380	0
594	20231109	090800	220760	18380	18380	18380	18380	10
595	20231109	090700	36960	18480	18480	18480	18480	0
596	20231109	090600	36960	18480	18480	18480	18480	0
597	20231109	090500	36960	18480	18480	18480	18480	0
598	20231109	090400	36960	18480	18480	18480	18480	0
599	20231109	090300	36960	18480	18480	18480	18480	0
600	20231109	090200	36960	18480	18480	18480	18480	0
601	20231109	090100	36960	18480	18480	18480	18480	0
602	20231109	090000	36960	18480	18480	18480	18480	2