KissMeData/016250/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	190000	44030680	18830	18830	18830	18830	4
3	20231113	185900	44030680	18830	18830	18830	18830	0
4	20231113	185800	44030680	18830	18830	18830	18830	0
5	20231113	185700	44030680	18830	18830	18830	18830	0
6	20231113	185600	44030680	18830	18830	18830	18830	0
7	20231113	185500	44030680	18830	18830	18830	18830	0
8	20231113	185400	44030680	18830	18830	18830	18830	0
9	20231113	185300	44030680	18830	18830	18830	18830	0
10	20231113	185200	44030680	18830	18830	18830	18830	0
11	20231113	185100	44030680	18830	18830	18830	18830	0
12	20231113	185000	44030680	18830	18830	18830	18830	0
13	20231113	184900	44030680	18830	18830	18830	18830	0
14	20231113	184800	44030680	18830	18830	18830	18830	0
15	20231113	184700	44030680	18830	18830	18830	18830	0
16	20231113	184600	44030680	18830	18830	18830	18830	0
17	20231113	184500	44030680	18830	18830	18830	18830	0
18	20231113	184400	44030680	18830	18830	18830	18830	0
19	20231113	184300	44030680	18830	18830	18830	18830	0
20	20231113	184200	44030680	18830	18830	18830	18830	0
21	20231113	184100	44030680	18830	18830	18830	18830	0
22	20231113	184000	44030680	18830	18830	18830	18830	0
23	20231113	183900	44030680	18830	18830	18830	18830	0
24	20231113	183800	44030680	18830	18830	18830	18830	0
25	20231113	183700	44030680	18830	18830	18830	18830	0
26	20231113	183600	44030680	18830	18830	18830	18830	0
27	20231113	183500	44030680	18830	18830	18830	18830	0
28	20231113	183400	44030680	18830	18830	18830	18830	0
29	20231113	183300	44030680	18830	18830	18830	18830	0
30	20231113	183200	44030680	18830	18830	18830	18830	0
31	20231113	183100	44030680	18830	18830	18830	18830	0
32	20231113	183000	44030680	18830	18830	18830	18830	4
33	20231113	182900	44030680	18830	18830	18830	18830	0
34	20231113	182800	44030680	18830	18830	18830	18830	0
35	20231113	182700	44030680	18830	18830	18830	18830	0
36	20231113	182600	44030680	18830	18830	18830	18830	0
37	20231113	182500	44030680	18830	18830	18830	18830	0
38	20231113	182400	44030680	18830	18830	18830	18830	0
39	20231113	182300	44030680	18830	18830	18830	18830	0
40	20231113	182200	44030680	18830	18830	18830	18830	0
41	20231113	182100	44030680	18830	18830	18830	18830	0
42	20231113	182000	44030680	18830	18830	18830	18830	0
43	20231113	181900	44030680	18830	18830	18830	18830	0
44	20231113	181800	44030680	18830	18830	18830	18830	0
45	20231113	181700	44030680	18830	18830	18830	18830	0
46	20231113	181600	44030680	18830	18830	18830	18830	0
47	20231113	181500	44030680	18830	18830	18830	18830	0
48	20231113	181400	44030680	18830	18830	18830	18830	0
49	20231113	181300	44030680	18830	18830	18830	18830	0
50	20231113	181200	44030680	18830	18830	18830	18830	0
51	20231113	181100	44030680	18830	18830	18830	18830	0
52	20231113	181000	44030680	18830	18830	18830	18830	0
53	20231113	180900	44030680	18830	18830	18830	18830	0
54	20231113	180800	44030680	18830	18830	18830	18830	0
55	20231113	180700	44030680	18830	18830	18830	18830	0
56	20231113	180600	44030680	18830	18830	18830	18830	0
57	20231113	180500	44030680	18830	18830	18830	18830	0
58	20231113	180400	44030680	18830	18830	18830	18830	0
59	20231113	180300	44030680	18830	18830	18830	18830	0
60	20231113	180200	44030680	18830	18830	18830	18830	0
61	20231113	180100	44030680	18830	18830	18830	18830	0
62	20231113	180000	44030680	18830	18830	18830	18830	4
63	20231113	175900	44030680	18830	18830	18830	18830	0
64	20231113	175800	44030680	18830	18830	18830	18830	0
65	20231113	175700	44030680	18830	18830	18830	18830	0
66	20231113	175600	44030680	18830	18830	18830	18830	0
67	20231113	175500	44030680	18830	18830	18830	18830	0
68	20231113	175400	44030680	18830	18830	18830	18830	0
69	20231113	175300	44030680	18830	18830	18830	18830	0
70	20231113	175200	44030680	18830	18830	18830	18830	0
71	20231113	175100	44030680	18830	18830	18830	18830	0
72	20231113	175000	44030680	18830	18830	18830	18830	0
73	20231113	174900	44030680	18830	18830	18830	18830	0
74	20231113	174800	44030680	18830	18830	18830	18830	0
75	20231113	174700	44030680	18830	18830	18830	18830	0
76	20231113	174600	44030680	18830	18830	18830	18830	0
77	20231113	174500	44030680	18830	18830	18830	18830	0
78	20231113	174400	44030680	18830	18830	18830	18830	0
79	20231113	174300	44030680	18830	18830	18830	18830	0
80	20231113	174200	44030680	18830	18830	18830	18830	0
81	20231113	174100	44030680	18830	18830	18830	18830	0
82	20231113	174000	44030680	18830	18830	18830	18830	0
83	20231113	173900	44030680	18830	18830	18830	18830	0
84	20231113	173800	44030680	18830	18830	18830	18830	0
85	20231113	173700	44030680	18830	18830	18830	18830	0
86	20231113	173600	44030680	18830	18830	18830	18830	0
87	20231113	173500	44030680	18830	18830	18830	18830	0
88	20231113	173400	44030680	18830	18830	18830	18830	0
89	20231113	173300	44030680	18830	18830	18830	18830	0
90	20231113	173200	44030680	18830	18830	18830	18830	0
91	20231113	173100	44030680	18830	18830	18830	18830	0
92	20231113	173000	44030680	18830	18830	18830	18830	4
93	20231113	172900	44030680	18830	18830	18830	18830	0
94	20231113	172800	44030680	18830	18830	18830	18830	0
95	20231113	172700	44030680	18830	18830	18830	18830	0
96	20231113	172600	44030680	18830	18830	18830	18830	0
97	20231113	172500	44030680	18830	18830	18830	18830	0
98	20231113	172400	44030680	18830	18830	18830	18830	0
99	20231113	172300	44030680	18830	18830	18830	18830	0
100	20231113	172200	44030680	18830	18830	18830	18830	0
101	20231113	172100	44030680	18830	18830	18830	18830	0
102	20231113	172000	44030680	18830	18830	18830	18830	0
103	20231113	171900	44030680	18830	18830	18830	18830	0
104	20231113	171800	44030680	18830	18830	18830	18830	0
105	20231113	171700	44030680	18830	18830	18830	18830	0
106	20231113	171600	44030680	18830	18830	18830	18830	0
107	20231113	171500	44030680	18830	18830	18830	18830	0
108	20231113	171400	44030680	18830	18830	18830	18830	0
109	20231113	171300	44030680	18830	18830	18830	18830	0
110	20231113	171200	44030680	18830	18830	18830	18830	0
111	20231113	171100	44030680	18830	18830	18830	18830	0
112	20231113	171000	44030680	18830	18830	18830	18830	0
113	20231113	170900	44030680	18830	18830	18830	18830	0
114	20231113	170800	44030680	18830	18830	18830	18830	0
115	20231113	170700	44030680	18830	18830	18830	18830	0
116	20231113	170600	44030680	18830	18830	18830	18830	0
117	20231113	170500	44030680	18830	18830	18830	18830	0
118	20231113	170400	44030680	18830	18830	18830	18830	0
119	20231113	170300	44030680	18830	18830	18830	18830	0
120	20231113	170200	44030680	18830	18830	18830	18830	0
121	20231113	170100	44030680	18830	18830	18830	18830	0
122	20231113	170000	44030680	18830	18830	18830	18830	4
123	20231113	165900	44030680	18830	18830	18830	18830	0
124	20231113	165800	44030680	18830	18830	18830	18830	0
125	20231113	165700	44030680	18830	18830	18830	18830	0
126	20231113	165600	44030680	18830	18830	18830	18830	0
127	20231113	165500	44030680	18830	18830	18830	18830	0
128	20231113	165400	44030680	18830	18830	18830	18830	0
129	20231113	165300	44030680	18830	18830	18830	18830	0
130	20231113	165200	44030680	18830	18830	18830	18830	0
131	20231113	165100	44030680	18830	18830	18830	18830	0
132	20231113	165000	44030680	18830	18830	18830	18830	0
133	20231113	164900	44030680	18830	18830	18830	18830	0
134	20231113	164800	44030680	18830	18830	18830	18830	0
135	20231113	164700	44030680	18830	18830	18830	18830	0
136	20231113	164600	44030680	18830	18830	18830	18830	0
137	20231113	164500	44030680	18830	18830	18830	18830	0
138	20231113	164400	44030680	18830	18830	18830	18830	0
139	20231113	164300	44030680	18830	18830	18830	18830	0
140	20231113	164200	44030680	18830	18830	18830	18830	0
141	20231113	164100	44030680	18830	18830	18830	18830	0
142	20231113	164000	44030680	18830	18830	18830	18830	0
143	20231113	163900	44030680	18830	18830	18830	18830	0
144	20231113	163800	44030680	18830	18830	18830	18830	0
145	20231113	163700	44030680	18830	18830	18830	18830	0
146	20231113	163600	44030680	18830	18830	18830	18830	0
147	20231113	163500	44030680	18830	18830	18830	18830	0
148	20231113	163400	44030680	18830	18830	18830	18830	0
149	20231113	163300	44030680	18830	18830	18830	18830	0
150	20231113	163200	44030680	18830	18830	18830	18830	0
151	20231113	163100	44030680	18830	18830	18830	18830	0
152	20231113	163000	44030680	18830	18830	18830	18830	4
153	20231113	162900	44030680	18830	18830	18830	18830	0
154	20231113	162800	44030680	18830	18830	18830	18830	0
155	20231113	162700	44030680	18830	18830	18830	18830	0
156	20231113	162600	44030680	18830	18830	18830	18830	0
157	20231113	162500	44030680	18830	18830	18830	18830	0
158	20231113	162400	44030680	18830	18830	18830	18830	0
159	20231113	162300	44030680	18830	18830	18830	18830	0
160	20231113	162200	44030680	18830	18830	18830	18830	0
161	20231113	162100	44030680	18830	18830	18830	18830	0
162	20231113	162000	44030680	18830	18830	18830	18830	0
163	20231113	161900	44030680	18830	18830	18830	18830	0
164	20231113	161800	44030680	18830	18830	18830	18830	0
165	20231113	161700	44030680	18830	18830	18830	18830	0
166	20231113	161600	44030680	18830	18830	18830	18830	0
167	20231113	161500	44030680	18830	18830	18830	18830	0
168	20231113	161400	44030680	18830	18830	18830	18830	0
169	20231113	161300	44030680	18830	18830	18830	18830	0
170	20231113	161200	44030680	18830	18830	18830	18830	0
171	20231113	161100	44030680	18830	18830	18830	18830	0
172	20231113	161000	44030680	18830	18830	18830	18830	0
173	20231113	160900	44030680	18830	18830	18830	18830	0
174	20231113	160800	44030680	18830	18830	18830	18830	0
175	20231113	160700	44030680	18830	18830	18830	18830	0
176	20231113	160600	44030680	18830	18830	18830	18830	0
177	20231113	160500	44030680	18830	18830	18830	18830	0
178	20231113	160400	44030680	18830	18830	18830	18830	0
179	20231113	160300	44030680	18830	18830	18830	18830	0
180	20231113	160200	44030680	18830	18830	18830	18830	0
181	20231113	160100	44030680	18830	18830	18830	18830	0
182	20231113	160000	44030680	18830	18830	18830	18830	4
183	20231113	155900	44030680	18830	18830	18830	18830	0
184	20231113	155800	44030680	18830	18830	18830	18830	0
185	20231113	155700	44030680	18830	18830	18830	18830	0
186	20231113	155600	44030680	18830	18830	18830	18830	0
187	20231113	155500	44030680	18830	18830	18830	18830	0
188	20231113	155400	44030680	18830	18830	18830	18830	0
189	20231113	155300	44030680	18830	18830	18830	18830	0
190	20231113	155200	44030680	18830	18830	18830	18830	0
191	20231113	155100	44030680	18830	18830	18830	18830	0
192	20231113	155000	44030680	18830	18830	18830	18830	0
193	20231113	154900	44030680	18830	18830	18830	18830	0
194	20231113	154800	44030680	18830	18830	18830	18830	0
195	20231113	154700	44030680	18830	18830	18830	18830	0
196	20231113	154600	44030680	18830	18830	18830	18830	0
197	20231113	154500	44030680	18830	18830	18830	18830	0
198	20231113	154400	44030680	18830	18830	18830	18830	0
199	20231113	154300	44030680	18830	18830	18830	18830	0
200	20231113	154200	44030680	18830	18830	18830	18830	0
201	20231113	154100	44030680	18830	18830	18830	18830	0
202	20231113	154000	44030680	18830	18830	18830	18830	0
203	20231113	153900	44030680	18830	18830	18830	18830	0
204	20231113	153800	44030680	18830	18830	18830	18830	0
205	20231113	153700	44030680	18830	18830	18830	18830	0
206	20231113	153600	44030680	18830	18830	18830	18830	0
207	20231113	153500	44030680	18830	18830	18830	18830	0
208	20231113	153400	44030680	18830	18830	18830	18830	0
209	20231113	153300	44030680	18830	18830	18830	18830	0
210	20231113	153200	44030680	18830	18830	18830	18830	0
211	20231113	153100	44030680	18830	18830	18830	18830	0
212	20231113	153000	44030680	18830	18830	18830	18830	8
213	20231113	152900	43955360	18840	18840	18840	18840	0
214	20231113	152800	43955360	18840	18840	18840	18840	0
215	20231113	152700	43955360	18840	18840	18840	18840	0
216	20231113	152600	43955360	18840	18840	18840	18840	0
217	20231113	152500	43955360	18840	18840	18840	18840	0
218	20231113	152400	43955360	18840	18840	18840	18840	0
219	20231113	152300	43955360	18840	18840	18840	18840	0
220	20231113	152200	43955360	18840	18840	18840	18840	0
221	20231113	152100	43955360	18840	18840	18840	18840	0
222	20231113	152000	43955360	18840	18840	18840	18840	0
223	20231113	151900	43955360	18840	18770	18850	18700	156
224	20231113	151800	41023540	18740	18740	18740	18740	0
225	20231113	151700	41023540	18740	18740	18740	18740	0
226	20231113	151600	41023540	18740	18740	18740	18740	1
227	20231113	151500	41004800	18740	18740	18740	18740	1
228	20231113	151400	40986060	18730	18700	18730	18700	2
229	20231113	151300	40948630	18700	18710	18710	18700	13
230	20231113	151200	40705410	18710	18710	18710	18710	0
231	20231113	151100	40705410	18710	18710	18710	18710	0
232	20231113	151000	40705410	18710	18710	18710	18710	1
233	20231113	150900	40686700	18710	18710	18710	18710	0
234	20231113	150800	40686700	18710	18710	18710	18710	2
235	20231113	150700	40649280	18710	18710	18710	18710	10
236	20231113	150600	40462180	18730	18730	18730	18730	0
237	20231113	150500	40462180	18730	18730	18730	18730	0
238	20231113	150400	40462180	18730	18730	18730	18730	0
239	20231113	150300	40462180	18730	18730	18730	18730	0
240	20231113	150200	40462180	18730	18730	18730	18730	0
241	20231113	150100	40462180	18730	18730	18730	18730	0
242	20231113	150000	40462180	18730	18730	18730	18730	0
243	20231113	145900	40462180	18730	18700	18730	18700	11
244	20231113	145800	40256230	18700	18700	18700	18700	1
245	20231113	145700	40237530	18700	18700	18700	18700	2
246	20231113	145600	40200130	18700	18700	18700	18700	5
247	20231113	145500	40106630	18700	18700	18700	18700	2
248	20231113	145400	40069230	18700	18700	18700	18700	1
249	20231113	145300	40050530	18700	18700	18700	18700	3
250	20231113	145200	39994430	18740	18740	18740	18740	0
251	20231113	145100	39994430	18740	18740	18740	18740	0
252	20231113	145000	39994430	18740	18740	18740	18740	0
253	20231113	144900	39994430	18740	18740	18740	18740	0
254	20231113	144800	39994430	18740	18740	18740	18740	2
255	20231113	144700	39956950	18710	18710	18710	18710	15
256	20231113	144600	39676300	18710	18710	18710	18710	1
257	20231113	144500	39657590	18710	18710	18710	18710	1
258	20231113	144400	39638880	18720	18720	18720	18720	0
259	20231113	144300	39638880	18720	18720	18720	18720	1
260	20231113	144200	39620160	18720	18720	18720	18720	1
261	20231113	144100	39601440	18720	18720	18720	18720	0
262	20231113	144000	39601440	18720	18720	18720	18720	1
263	20231113	143900	39582720	18720	18720	18720	18720	1
264	20231113	143800	39564000	18720	18720	18720	18720	0
265	20231113	143700	39564000	18720	18720	18720	18720	2
266	20231113	143600	39526560	18730	18730	18730	18730	1
267	20231113	143500	39507830	18730	18730	18730	18730	0
268	20231113	143400	39507830	18730	18730	18730	18730	1
269	20231113	143300	39489100	18730	18730	18730	18730	0
270	20231113	143200	39489100	18730	18730	18730	18730	3
271	20231113	143100	39432910	18730	18730	18730	18730	1
272	20231113	143000	39414180	18750	18750	18750	18750	0
273	20231113	142900	39414180	18750	18750	18750	18750	0
274	20231113	142800	39414180	18750	18750	18750	18750	0
275	20231113	142700	39414180	18750	18750	18750	18750	0
276	20231113	142600	39414180	18750	18750	18750	18750	3
277	20231113	142500	39357930	18790	18790	18790	18790	0
278	20231113	142400	39357930	18790	18790	18790	18790	0
279	20231113	142300	39357930	18790	18790	18790	18790	0
280	20231113	142200	39357930	18790	18790	18790	18790	0
281	20231113	142100	39357930	18790	18790	18790	18790	0
282	20231113	142000	39357930	18790	18790	18790	18790	0
283	20231113	141900	39357930	18790	18790	18790	18790	0
284	20231113	141800	39357930	18790	18790	18790	18790	0
285	20231113	141700	39357930	18790	18790	18790	18790	0
286	20231113	141600	39357930	18790	18790	18790	18790	1
287	20231113	141500	39339140	18850	18850	18850	18850	0
288	20231113	141400	39339140	18850	18850	18850	18850	0
289	20231113	141300	39339140	18850	18850	18850	18850	0
290	20231113	141200	39339140	18850	18850	18850	18850	0
291	20231113	141100	39339140	18850	18850	18850	18850	0
292	20231113	141000	39339140	18850	18850	18850	18850	0
293	20231113	140900	39339140	18850	18850	18850	18850	0
294	20231113	140800	39339140	18850	18850	18850	18850	0
295	20231113	140700	39339140	18850	18850	18850	18850	0
296	20231113	140600	39339140	18850	18850	18850	18850	0
297	20231113	140500	39339140	18850	18850	18850	18850	0
298	20231113	140400	39339140	18850	18850	18850	18850	0
299	20231113	140300	39339140	18850	18850	18850	18850	0
300	20231113	140200	39339140	18850	18850	18850	18850	0
301	20231113	140100	39339140	18850	18850	18850	18850	0
302	20231113	140000	39339140	18850	18850	18850	18850	0
303	20231113	135900	39339140	18850	18700	18850	18700	19
304	20231113	135800	38983370	18700	18700	18700	18700	0
305	20231113	135700	38983370	18700	18700	18700	18700	0
306	20231113	135600	38983370	18700	18700	18700	18700	2
307	20231113	135500	38945970	18700	18700	18700	18700	0
308	20231113	135400	38945970	18700	18700	18700	18700	2
309	20231113	135300	38908570	18700	18700	18700	18700	0
310	20231113	135200	38908570	18700	18700	18700	18700	2
311	20231113	135100	38871170	18700	18700	18700	18700	4
312	20231113	135000	38796370	18700	18700	18700	18700	0
313	20231113	134900	38796370	18700	18700	18700	18700	0
314	20231113	134800	38796370	18700	18700	18700	18700	2
315	20231113	134700	38758970	18830	18830	18830	18830	0
316	20231113	134600	38758970	18830	18830	18830	18830	0
317	20231113	134500	38758970	18830	18830	18830	18830	0
318	20231113	134400	38758970	18830	18830	18830	18830	0
319	20231113	134300	38758970	18830	18830	18830	18830	0
320	20231113	134200	38758970	18830	18830	18830	18830	0
321	20231113	134100	38758970	18830	18830	18830	18830	0
322	20231113	134000	38758970	18830	18830	18830	18830	0
323	20231113	133900	38758970	18830	18830	18830	18830	0
324	20231113	133800	38758970	18830	18710	18830	18690	83
325	20231113	133700	37204830	18700	18700	18700	18700	0
326	20231113	133600	37204830	18700	18700	18700	18700	0
327	20231113	133500	37204830	18700	18700	18700	18700	0
328	20231113	133400	37204830	18700	18770	18770	18700	80
329	20231113	133300	35705940	18770	18770	18770	18770	1
330	20231113	133200	35687170	18770	18770	18770	18770	0
331	20231113	133100	35687170	18770	18770	18770	18770	0
332	20231113	133000	35687170	18770	18770	18770	18770	0
333	20231113	132900	35687170	18770	18770	18770	18770	0
334	20231113	132800	35687170	18770	18770	18770	18770	0
335	20231113	132700	35687170	18770	18770	18770	18770	107
336	20231113	132600	33678780	18840	18840	18840	18840	0
337	20231113	132500	33678780	18840	18840	18840	18840	0
338	20231113	132400	33678780	18840	18840	18840	18840	0
339	20231113	132300	33678780	18840	18840	18840	18840	0
340	20231113	132200	33678780	18840	18840	18840	18840	0
341	20231113	132100	33678780	18840	18840	18840	18840	0
342	20231113	132000	33678780	18840	18840	18840	18840	0
343	20231113	131900	33678780	18840	18840	18840	18840	1
344	20231113	131800	33659940	18840	18840	18840	18840	1
345	20231113	131700	33641100	18850	18850	18850	18850	0
346	20231113	131600	33641100	18850	18850	18850	18850	0
347	20231113	131500	33641100	18850	18850	18850	18850	0
348	20231113	131400	33641100	18850	18850	18850	18850	0
349	20231113	131300	33641100	18850	18850	18850	18850	0
350	20231113	131200	33641100	18850	18850	18850	18850	0
351	20231113	131100	33641100	18850	18850	18850	18850	0
352	20231113	131000	33641100	18850	18850	18850	18850	0
353	20231113	130900	33641100	18850	18850	18850	18850	0
354	20231113	130800	33641100	18850	18850	18850	18850	0
355	20231113	130700	33641100	18850	18850	18850	18850	0
356	20231113	130600	33641100	18850	18850	18850	18850	0
357	20231113	130500	33641100	18850	18850	18850	18850	0
358	20231113	130400	33641100	18850	18850	18850	18850	0
359	20231113	130300	33641100	18850	18850	18850	18850	0
360	20231113	130200	33641100	18850	18850	18850	18850	0
361	20231113	130100	33641100	18850	18850	18850	18850	0
362	20231113	130000	33641100	18850	18850	18850	18850	0
363	20231113	125900	33641100	18850	18850	18850	18850	0
364	20231113	125800	33641100	18850	18850	18850	18850	0
365	20231113	125700	33641100	18850	18850	18850	18850	0
366	20231113	125600	33641100	18850	18850	18850	18850	0
367	20231113	125500	33641100	18850	18850	18850	18850	0
368	20231113	125400	33641100	18850	18850	18850	18850	0
369	20231113	125300	33641100	18850	18850	18850	18850	0
370	20231113	125200	33641100	18850	18850	18850	18850	0
371	20231113	125100	33641100	18850	18850	18850	18850	0
372	20231113	125000	33641100	18850	18830	18850	18830	13
373	20231113	124900	33396250	18730	18730	18730	18730	0
374	20231113	124800	33396250	18730	18730	18730	18730	0
375	20231113	124700	33396250	18730	18730	18730	18730	0
376	20231113	124600	33396250	18730	18730	18730	18730	0
377	20231113	124500	33396250	18730	18730	18730	18730	0
378	20231113	124400	33396250	18730	18730	18730	18730	0
379	20231113	124300	33396250	18730	18730	18730	18730	0
380	20231113	124200	33396250	18730	18730	18730	18730	0
381	20231113	124100	33396250	18730	18830	18830	18730	2
382	20231113	124000	33358690	18850	18850	18850	18850	0
383	20231113	123900	33358690	18850	18850	18850	18850	0
384	20231113	123800	33358690	18850	18850	18850	18850	0
385	20231113	123700	33358690	18850	18830	18850	18830	28
386	20231113	123600	32831010	18850	18850	18850	18850	0
387	20231113	123500	32831010	18850	18850	18850	18850	0
388	20231113	123400	32831010	18850	18850	18850	18850	2
389	20231113	123300	32793310	18870	18870	18870	18870	0
390	20231113	123200	32793310	18870	18870	18870	18870	0
391	20231113	123100	32793310	18870	18870	18870	18870	0
392	20231113	123000	32793310	18870	18810	18870	18810	44
393	20231113	122900	31965550	18810	18810	18810	18810	0
394	20231113	122800	31965550	18810	18810	18810	18810	0
395	20231113	122700	31965550	18810	18790	18810	18790	23
396	20231113	122600	31533000	18810	18810	18810	18810	0
397	20231113	122500	31533000	18810	18810	18810	18810	0
398	20231113	122400	31533000	18810	18810	18810	18810	0
399	20231113	122300	31533000	18810	18810	18810	18810	2
400	20231113	122200	31495380	18810	18780	18810	18780	46
401	20231113	122100	30630970	18730	18730	18730	18730	0
402	20231113	122000	30630970	18730	18730	18730	18730	0
403	20231113	121900	30630970	18730	18730	18730	18730	0
404	20231113	121800	30630970	18730	18700	18730	18700	9
405	20231113	121700	30462580	18680	18680	18680	18680	4
406	20231113	121600	30387860	18710	18710	18710	18710	0
407	20231113	121500	30387860	18710	18710	18710	18710	0
408	20231113	121400	30387860	18710	18710	18710	18710	1
409	20231113	121300	30369150	18680	18680	18680	18680	2
410	20231113	121200	30331790	18680	18680	18680	18680	0
411	20231113	121100	30331790	18680	18680	18680	18680	2
412	20231113	121000	30294430	18680	18680	18680	18680	0
413	20231113	120900	30294430	18680	18680	18680	18680	2
414	20231113	120800	30257070	18690	18690	18690	18690	22
415	20231113	120700	29845890	18690	18690	18690	18690	0
416	20231113	120600	29845890	18690	18690	18690	18690	1
417	20231113	120500	29827200	18690	18690	18690	18690	1
418	20231113	120400	29808510	18690	18690	18690	18690	2
419	20231113	120300	29771130	18690	18690	18690	18690	0
420	20231113	120200	29771130	18690	18690	18690	18690	1
421	20231113	120100	29752440	18690	18690	18690	18690	1
422	20231113	120000	29733750	18690	18690	18690	18690	0
423	20231113	115900	29733750	18690	18690	18690	18690	2
424	20231113	115800	29696370	18760	18760	18760	18760	0
425	20231113	115700	29696370	18760	18760	18760	18760	0
426	20231113	115600	29696370	18760	18760	18760	18760	0
427	20231113	115500	29696370	18760	18760	18760	18760	0
428	20231113	115400	29696370	18760	18760	18760	18760	0
429	20231113	115300	29696370	18760	18760	18760	18760	1
430	20231113	115200	29677610	18800	18800	18800	18800	0
431	20231113	115100	29677610	18800	18800	18800	18800	0
432	20231113	115000	29677610	18800	18800	18800	18800	0
433	20231113	114900	29677610	18800	18800	18800	18800	0
434	20231113	114800	29677610	18800	18800	18800	18800	0
435	20231113	114700	29677610	18800	18800	18800	18800	0
436	20231113	114600	29677610	18800	18800	18800	18800	1
437	20231113	114500	29658810	18810	18810	18810	18810	0
438	20231113	114400	29658810	18810	18810	18810	18810	0
439	20231113	114300	29658810	18810	18810	18810	18810	0
440	20231113	114200	29658810	18810	18810	18810	18810	0
441	20231113	114100	29658810	18810	18750	18810	18750	20
442	20231113	114000	29283380	18690	18690	18690	18690	1
443	20231113	113900	29264690	18690	18690	18690	18690	1
444	20231113	113800	29246000	18690	18690	18690	18690	0
445	20231113	113700	29246000	18690	18690	18690	18690	1
446	20231113	113600	29227310	18740	18740	18740	18740	0
447	20231113	113500	29227310	18740	18740	18740	18740	0
448	20231113	113400	29227310	18740	18740	18740	18740	0
449	20231113	113300	29227310	18740	18740	18740	18740	1
450	20231113	113200	29208570	18740	18740	18740	18740	0
451	20231113	113100	29208570	18740	18740	18740	18740	0
452	20231113	113000	29208570	18740	18720	18740	18720	4
453	20231113	112900	29133650	18700	18700	18700	18700	2
454	20231113	112800	29096250	18700	18700	18700	18700	0
455	20231113	112700	29096250	18700	18700	18700	18700	0
456	20231113	112600	29096250	18700	18700	18700	18700	2
457	20231113	112500	29058850	18700	18700	18700	18700	0
458	20231113	112400	29058850	18700	18700	18700	18700	2
459	20231113	112300	29021450	18700	18700	18700	18700	0
460	20231113	112200	29021450	18700	18700	18700	18700	3
461	20231113	112100	28965350	18690	18690	18690	18690	0
462	20231113	112000	28965350	18690	18690	18690	18690	0
463	20231113	111900	28965350	18690	18690	18690	18690	0
464	20231113	111800	28965350	18690	18700	18700	18690	12
465	20231113	111700	28741060	18710	18710	18710	18710	0
466	20231113	111600	28741060	18710	18710	18710	18710	0
467	20231113	111500	28741060	18710	18710	18710	18710	0
468	20231113	111400	28741060	18710	18710	18710	18710	0
469	20231113	111300	28741060	18710	18710	18710	18710	1
470	20231113	111200	28722350	18700	18700	18700	18700	0
471	20231113	111100	28722350	18700	18700	18700	18700	0
472	20231113	111000	28722350	18700	18700	18700	18700	0
473	20231113	110900	28722350	18700	18700	18700	18700	0
474	20231113	110800	28722350	18700	18700	18700	18700	0
475	20231113	110700	28722350	18700	18700	18700	18700	0
476	20231113	110600	28722350	18700	18700	18700	18700	0
477	20231113	110500	28722350	18700	18700	18700	18700	0
478	20231113	110400	28722350	18700	18700	18700	18700	3
479	20231113	110300	28666250	18700	18700	18700	18700	0
480	20231113	110200	28666250	18700	18700	18700	18700	0
481	20231113	110100	28666250	18700	18700	18700	18700	3
482	20231113	110000	28610150	18730	18730	18730	18730	0
483	20231113	105900	28610150	18730	18730	18730	18730	1
484	20231113	105800	28591420	18700	18700	18700	18700	0
485	20231113	105700	28591420	18700	18700	18700	18700	0
486	20231113	105600	28591420	18700	18700	18700	18700	0
487	20231113	105500	28591420	18700	18700	18700	18700	0
488	20231113	105400	28591420	18700	18710	18710	18700	244
489	20231113	105300	24028120	18730	18730	18730	18730	0
490	20231113	105200	24028120	18730	18730	18730	18730	0
491	20231113	105100	24028120	18730	18710	18730	18710	7
492	20231113	105000	23897110	18670	18670	18670	18670	0
493	20231113	104900	23897110	18670	18670	18670	18670	0
494	20231113	104800	23897110	18670	18670	18670	18670	0
495	20231113	104700	23897110	18670	18740	18740	18670	6
496	20231113	104600	23784950	18740	18740	18740	18740	1
497	20231113	104500	23766210	18740	18740	18740	18740	2
498	20231113	104400	23728730	18740	18730	18740	18730	14
499	20231113	104300	23466490	18670	18670	18670	18670	0
500	20231113	104200	23466490	18670	18680	18680	18670	15
501	20231113	104100	23186390	18680	18680	18680	18680	0
502	20231113	104000	23186390	18680	18680	18680	18680	324
503	20231113	103900	17134070	18680	18680	18680	18680	1
504	20231113	103800	17115390	18670	18670	18670	18670	0
505	20231113	103700	17115390	18670	18670	18670	18670	0
506	20231113	103600	17115390	18670	18670	18670	18670	0
507	20231113	103500	17115390	18670	18670	18670	18670	22
508	20231113	103400	16704650	18670	18670	18670	18670	0
509	20231113	103300	16704650	18670	18700	18700	18670	239
510	20231113	103200	12239980	18690	18690	18690	18690	0
511	20231113	103100	12239980	18690	18690	18690	18690	0
512	20231113	103000	12239980	18690	18690	18690	18690	0
513	20231113	102900	12239980	18690	18690	18690	18690	0
514	20231113	102800	12239980	18690	18690	18690	18690	0
515	20231113	102700	12239980	18690	18690	18690	18690	0
516	20231113	102600	12239980	18690	18690	18690	18690	0
517	20231113	102500	12239980	18690	18690	18690	18690	0
518	20231113	102400	12239980	18690	18690	18690	18690	0
519	20231113	102300	12239980	18690	18690	18690	18690	11
520	20231113	102200	12034390	18680	18680	18680	18680	0
521	20231113	102100	12034390	18680	18680	18680	18680	0
522	20231113	102000	12034390	18680	18700	18700	18680	118
523	20231113	101900	9827980	18810	18810	18810	18810	0
524	20231113	101800	9827980	18810	18810	18810	18810	0
525	20231113	101700	9827980	18810	18810	18810	18810	0
526	20231113	101600	9827980	18810	18810	18810	18810	0
527	20231113	101500	9827980	18810	18810	18810	18690	8
528	20231113	101400	9677620	18690	18690	18690	18690	2
529	20231113	101300	9640240	18680	18680	18680	18680	0
530	20231113	101200	9640240	18680	18680	18680	18680	0
531	20231113	101100	9640240	18680	18680	18680	18680	0
532	20231113	101000	9640240	18680	18680	18680	18680	0
533	20231113	100900	9640240	18680	18680	18680	18680	0
534	20231113	100800	9640240	18680	18680	18680	18680	0
535	20231113	100700	9640240	18680	18680	18680	18680	0
536	20231113	100600	9640240	18680	18680	18680	18680	0
537	20231113	100500	9640240	18680	18710	18710	18680	124
538	20231113	100400	7321630	18810	18810	18810	18810	0
539	20231113	100300	7321630	18810	18810	18810	18810	0
540	20231113	100200	7321630	18810	18810	18810	18810	0
541	20231113	100100	7321630	18810	18810	18810	18810	0
542	20231113	100000	7321630	18810	18810	18810	18810	1
543	20231113	095900	7302820	18700	18700	18700	18700	0
544	20231113	095800	7302820	18700	18700	18700	18700	0
545	20231113	095700	7302820	18700	18700	18700	18700	0
546	20231113	095600	7302820	18700	18700	18700	18700	0
547	20231113	095500	7302820	18700	18800	18800	18700	14
548	20231113	095400	7039820	18810	18810	18810	18810	2
549	20231113	095300	7002200	18690	18810	18810	18690	3
550	20231113	095200	6945890	18690	18810	18810	18690	13
551	20231113	095100	6702800	18810	18810	18810	18810	0
552	20231113	095000	6702800	18810	18800	18810	18690	15
553	20231113	094900	6421870	18810	18810	18810	18810	0
554	20231113	094800	6421870	18810	18810	18810	18810	0
555	20231113	094700	6421870	18810	18810	18810	18810	0
556	20231113	094600	6421870	18810	18800	18810	18800	9
557	20231113	094500	6252620	18810	18810	18810	18810	0
558	20231113	094400	6252620	18810	18750	18810	18750	21
559	20231113	094300	5858660	18750	18750	18750	18750	0
560	20231113	094200	5858660	18750	18750	18750	18750	3
561	20231113	094100	5802410	18620	18740	18740	18620	13
562	20231113	094000	5559150	18740	18730	18740	18730	9
563	20231113	093900	5390500	18610	18740	18750	18610	14
564	20231113	093800	5128510	18740	18740	18740	18740	3
565	20231113	093700	5072290	18740	18740	18740	18740	0
566	20231113	093600	5072290	18740	18740	18740	18740	0
567	20231113	093500	5072290	18740	18740	18740	18740	3
568	20231113	093400	5016070	18740	18740	18740	18740	1
569	20231113	093300	4997330	18750	18740	18750	18740	11
570	20231113	093200	4791180	18750	18750	18750	18750	0
571	20231113	093100	4791180	18750	18740	18750	18600	14
572	20231113	093000	4528960	18770	18770	18770	18770	0
573	20231113	092900	4528960	18770	18770	18770	18770	0
574	20231113	092800	4528960	18770	18770	18770	18770	0
575	20231113	092700	4528960	18770	18770	18770	18770	0
576	20231113	092600	4528960	18770	18760	18770	18540	19
577	20231113	092500	4173400	18740	18740	18740	18740	0
578	20231113	092400	4173400	18740	18740	18740	18740	0
579	20231113	092300	4173400	18740	18740	18740	18740	0
580	20231113	092200	4173400	18740	18740	18740	18740	0
581	20231113	092100	4173400	18740	18740	18740	18740	0
582	20231113	092000	4173400	18740	18740	18740	18740	0
583	20231113	091900	4173400	18740	18740	18740	18740	1
584	20231113	091800	4154660	18760	18760	18760	18760	1
585	20231113	091700	4135900	18760	18760	18760	18760	0
586	20231113	091600	4135900	18760	18760	18760	18760	14
587	20231113	091500	3873260	18820	18820	18820	18820	0
588	20231113	091400	3873260	18820	18820	18820	18820	0
589	20231113	091300	3873260	18820	18820	18820	18820	0
590	20231113	091200	3873260	18820	18820	18820	18820	0
591	20231113	091100	3873260	18820	18820	18820	18820	1
592	20231113	091000	3854440	18850	18850	18850	18850	0
593	20231113	090900	3854440	18850	18850	18850	18850	0
594	20231113	090800	3854440	18850	18850	18850	18850	0
595	20231113	090700	3854440	18850	18620	18850	18620	34
596	20231113	090600	3220670	18620	18500	18630	18400	27
597	20231113	090500	2722760	18450	18790	18790	18450	76
598	20231113	090400	1317600	18700	18700	18700	18700	1
599	20231113	090300	1298900	18680	18680	18680	18680	0
600	20231113	090200	1298900	18680	18680	18680	18680	0
601	20231113	090100	1298900	18680	18680	18680	18680	0
602	20231113	090000	1298900	18680	18870	18870	18680	69