KissMeData/036530/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	191500	145458680	17030	17030	17030	17030	163
3	20231116	191400	145458680	17030	17030	17030	17030	0
4	20231116	191300	145458680	17030	17030	17030	17030	0
5	20231116	191200	145458680	17030	17030	17030	17030	0
6	20231116	191100	145458680	17030	17030	17030	17030	0
7	20231116	191000	145458680	17030	17030	17030	17030	0
8	20231116	190900	145458680	17030	17030	17030	17030	0
9	20231116	190800	145458680	17030	17030	17030	17030	0
10	20231116	190700	145458680	17030	17030	17030	17030	0
11	20231116	190600	145458680	17030	17030	17030	17030	0
12	20231116	190500	145458680	17030	17030	17030	17030	0
13	20231116	190400	145458680	17030	17030	17030	17030	0
14	20231116	190300	145458680	17030	17030	17030	17030	0
15	20231116	190200	145458680	17030	17030	17030	17030	0
16	20231116	190100	145458680	17030	17030	17030	17030	0
17	20231116	190000	145458680	17030	17030	17030	17030	0
18	20231116	185900	145458680	17030	17030	17030	17030	0
19	20231116	185800	145458680	17030	17030	17030	17030	0
20	20231116	185700	145458680	17030	17030	17030	17030	0
21	20231116	185600	145458680	17030	17030	17030	17030	0
22	20231116	185500	145458680	17030	17030	17030	17030	0
23	20231116	185400	145458680	17030	17030	17030	17030	0
24	20231116	185300	145458680	17030	17030	17030	17030	0
25	20231116	185200	145458680	17030	17030	17030	17030	0
26	20231116	185100	145458680	17030	17030	17030	17030	0
27	20231116	185000	145458680	17030	17030	17030	17030	0
28	20231116	184900	145458680	17030	17030	17030	17030	0
29	20231116	184800	145458680	17030	17030	17030	17030	0
30	20231116	184700	145458680	17030	17030	17030	17030	0
31	20231116	184600	145458680	17030	17030	17030	17030	0
32	20231116	184500	145458680	17030	17030	17030	17030	163
33	20231116	184400	145458680	17030	17030	17030	17030	0
34	20231116	184300	145458680	17030	17030	17030	17030	0
35	20231116	184200	145458680	17030	17030	17030	17030	0
36	20231116	184100	145458680	17030	17030	17030	17030	0
37	20231116	184000	145458680	17030	17030	17030	17030	0
38	20231116	183900	145458680	17030	17030	17030	17030	0
39	20231116	183800	145458680	17030	17030	17030	17030	0
40	20231116	183700	145458680	17030	17030	17030	17030	0
41	20231116	183600	145458680	17030	17030	17030	17030	0
42	20231116	183500	145458680	17030	17030	17030	17030	0
43	20231116	183400	145458680	17030	17030	17030	17030	0
44	20231116	183300	145458680	17030	17030	17030	17030	0
45	20231116	183200	145458680	17030	17030	17030	17030	0
46	20231116	183100	145458680	17030	17030	17030	17030	0
47	20231116	183000	145458680	17030	17030	17030	17030	0
48	20231116	182900	145458680	17030	17030	17030	17030	0
49	20231116	182800	145458680	17030	17030	17030	17030	0
50	20231116	182700	145458680	17030	17030	17030	17030	0
51	20231116	182600	145458680	17030	17030	17030	17030	0
52	20231116	182500	145458680	17030	17030	17030	17030	0
53	20231116	182400	145458680	17030	17030	17030	17030	0
54	20231116	182300	145458680	17030	17030	17030	17030	0
55	20231116	182200	145458680	17030	17030	17030	17030	0
56	20231116	182100	145458680	17030	17030	17030	17030	0
57	20231116	182000	145458680	17030	17030	17030	17030	0
58	20231116	181900	145458680	17030	17030	17030	17030	0
59	20231116	181800	145458680	17030	17030	17030	17030	0
60	20231116	181700	145458680	17030	17030	17030	17030	0
61	20231116	181600	145458680	17030	17030	17030	17030	0
62	20231116	181500	145458680	17030	17030	17030	17030	163
63	20231116	181400	145458680	17030	17030	17030	17030	0
64	20231116	181300	145458680	17030	17030	17030	17030	0
65	20231116	181200	145458680	17030	17030	17030	17030	0
66	20231116	181100	145458680	17030	17030	17030	17030	0
67	20231116	181000	145458680	17030	17030	17030	17030	0
68	20231116	180900	145458680	17030	17030	17030	17030	0
69	20231116	180800	145458680	17030	17030	17030	17030	0
70	20231116	180700	145458680	17030	17030	17030	17030	0
71	20231116	180600	145458680	17030	17030	17030	17030	0
72	20231116	180500	145458680	17030	17030	17030	17030	0
73	20231116	180400	145458680	17030	17030	17030	17030	0
74	20231116	180300	145458680	17030	17030	17030	17030	0
75	20231116	180200	145458680	17030	17030	17030	17030	0
76	20231116	180100	145458680	17030	17030	17030	17030	0
77	20231116	180000	145458680	17030	17030	17030	17030	0
78	20231116	175900	145458680	17030	17030	17030	17030	0
79	20231116	175800	145458680	17030	17030	17030	17030	0
80	20231116	175700	145458680	17030	17030	17030	17030	0
81	20231116	175600	145458680	17030	17030	17030	17030	0
82	20231116	175500	145458680	17030	17030	17030	17030	0
83	20231116	175400	145458680	17030	17030	17030	17030	0
84	20231116	175300	145458680	17030	17030	17030	17030	0
85	20231116	175200	145458680	17030	17030	17030	17030	0
86	20231116	175100	145458680	17030	17030	17030	17030	0
87	20231116	175000	145458680	17030	17030	17030	17030	0
88	20231116	174900	145458680	17030	17030	17030	17030	0
89	20231116	174800	145458680	17030	17030	17030	17030	0
90	20231116	174700	145458680	17030	17030	17030	17030	0
91	20231116	174600	145458680	17030	17030	17030	17030	0
92	20231116	174500	145458680	17030	17030	17030	17030	163
93	20231116	174400	145458680	17030	17030	17030	17030	0
94	20231116	174300	145458680	17030	17030	17030	17030	0
95	20231116	174200	145458680	17030	17030	17030	17030	0
96	20231116	174100	145458680	17030	17030	17030	17030	0
97	20231116	174000	145458680	17030	17030	17030	17030	0
98	20231116	173900	145458680	17030	17030	17030	17030	0
99	20231116	173800	145458680	17030	17030	17030	17030	0
100	20231116	173700	145458680	17030	17030	17030	17030	0
101	20231116	173600	145458680	17030	17030	17030	17030	0
102	20231116	173500	145458680	17030	17030	17030	17030	0
103	20231116	173400	145458680	17030	17030	17030	17030	0
104	20231116	173300	145458680	17030	17030	17030	17030	0
105	20231116	173200	145458680	17030	17030	17030	17030	0
106	20231116	173100	145458680	17030	17030	17030	17030	0
107	20231116	173000	145458680	17030	17030	17030	17030	0
108	20231116	172900	145458680	17030	17030	17030	17030	0
109	20231116	172800	145458680	17030	17030	17030	17030	0
110	20231116	172700	145458680	17030	17030	17030	17030	0
111	20231116	172600	145458680	17030	17030	17030	17030	0
112	20231116	172500	145458680	17030	17030	17030	17030	0
113	20231116	172400	145458680	17030	17030	17030	17030	0
114	20231116	172300	145458680	17030	17030	17030	17030	0
115	20231116	172200	145458680	17030	17030	17030	17030	0
116	20231116	172100	145458680	17030	17030	17030	17030	0
117	20231116	172000	145458680	17030	17030	17030	17030	0
118	20231116	171900	145458680	17030	17030	17030	17030	0
119	20231116	171800	145458680	17030	17030	17030	17030	0
120	20231116	171700	145458680	17030	17030	17030	17030	0
121	20231116	171600	145458680	17030	17030	17030	17030	0
122	20231116	171500	145458680	17030	17030	17030	17030	163
123	20231116	171400	145458680	17030	17030	17030	17030	0
124	20231116	171300	145458680	17030	17030	17030	17030	0
125	20231116	171200	145458680	17030	17030	17030	17030	0
126	20231116	171100	145458680	17030	17030	17030	17030	0
127	20231116	171000	145458680	17030	17030	17030	17030	0
128	20231116	170900	145458680	17030	17030	17030	17030	0
129	20231116	170800	145458680	17030	17030	17030	17030	0
130	20231116	170700	145458680	17030	17030	17030	17030	0
131	20231116	170600	145458680	17030	17030	17030	17030	0
132	20231116	170500	145458680	17030	17030	17030	17030	0
133	20231116	170400	145458680	17030	17030	17030	17030	0
134	20231116	170300	145458680	17030	17030	17030	17030	0
135	20231116	170200	145458680	17030	17030	17030	17030	0
136	20231116	170100	145458680	17030	17030	17030	17030	0
137	20231116	170000	145458680	17030	17030	17030	17030	0
138	20231116	165900	145458680	17030	17030	17030	17030	0
139	20231116	165800	145458680	17030	17030	17030	17030	0
140	20231116	165700	145458680	17030	17030	17030	17030	0
141	20231116	165600	145458680	17030	17030	17030	17030	0
142	20231116	165500	145458680	17030	17030	17030	17030	0
143	20231116	165400	145458680	17030	17030	17030	17030	0
144	20231116	165300	145458680	17030	17030	17030	17030	0
145	20231116	165200	145458680	17030	17030	17030	17030	0
146	20231116	165100	145458680	17030	17030	17030	17030	0
147	20231116	165000	145458680	17030	17030	17030	17030	0
148	20231116	164900	145458680	17030	17030	17030	17030	0
149	20231116	164800	145458680	17030	17030	17030	17030	0
150	20231116	164700	145458680	17030	17030	17030	17030	0
151	20231116	164600	145458680	17030	17030	17030	17030	0
152	20231116	164500	145458680	17030	17030	17030	17030	163
153	20231116	164400	145458680	17030	17030	17030	17030	0
154	20231116	164300	145458680	17030	17030	17030	17030	0
155	20231116	164200	145458680	17030	17030	17030	17030	0
156	20231116	164100	145458680	17030	17030	17030	17030	0
157	20231116	164000	145458680	17030	17030	17030	17030	0
158	20231116	163900	145458680	17030	17030	17030	17030	0
159	20231116	163800	145458680	17030	17030	17030	17030	0
160	20231116	163700	145458680	17030	17030	17030	17030	0
161	20231116	163600	145458680	17030	17030	17030	17030	0
162	20231116	163500	145458680	17030	17030	17030	17030	0
163	20231116	163400	145458680	17030	17030	17030	17030	0
164	20231116	163300	145458680	17030	17030	17030	17030	0
165	20231116	163200	145458680	17030	17030	17030	17030	0
166	20231116	163100	145458680	17030	17030	17030	17030	0
167	20231116	163000	145458680	17030	17030	17030	17030	163
168	20231116	162900	142682790	16990	16990	16990	16990	0
169	20231116	162800	142682790	16990	16990	16990	16990	0
170	20231116	162700	142682790	16990	16990	16990	16990	0
171	20231116	162600	142682790	16990	16990	16990	16990	0
172	20231116	162500	142682790	16990	16990	16990	16990	0
173	20231116	162400	142682790	16990	16990	16990	16990	0
174	20231116	162300	142682790	16990	16990	16990	16990	0
175	20231116	162200	142682790	16990	16990	16990	16990	0
176	20231116	162100	142682790	16990	16990	16990	16990	0
177	20231116	162000	142682790	16990	16990	16990	16990	0
178	20231116	161900	142682790	16990	16970	16990	16970	5
179	20231116	161800	142597920	16970	16990	16990	16970	17
180	20231116	161700	142309110	16990	16990	16990	16990	0
181	20231116	161600	142309110	16990	16990	16990	16990	6
182	20231116	161500	142207170	16980	16980	16980	16980	1
183	20231116	161400	142190190	16990	16990	16990	16990	0
184	20231116	161300	142190190	16990	16990	16990	16990	6
185	20231116	161200	142088250	16980	16980	16980	16980	0
186	20231116	161100	142088250	16980	16980	16980	16980	19
187	20231116	161000	141765630	16980	16980	16980	16980	6
188	20231116	160900	141663750	16970	16970	16970	16970	0
189	20231116	160800	141663750	16970	16970	16970	16970	76
190	20231116	160700	140374030	16990	16990	16990	16990	6
191	20231116	160600	140272090	16990	16990	16990	16990	0
192	20231116	160500	140272090	16990	16990	16990	16990	0
193	20231116	160400	140272090	16990	16990	16990	16990	6
194	20231116	160300	140170150	16990	16990	16990	16990	0
195	20231116	160200	140170150	16990	16990	16990	16990	78
196	20231116	160100	138844930	16990	16990	16990	16990	57
197	20231116	160000	137876500	16970	16970	16970	16970	1
198	20231116	155900	137859530	16970	16970	16970	16970	5
199	20231116	155800	137774680	16990	16990	16990	16990	6
200	20231116	155700	137672740	16960	16960	16960	16960	0
201	20231116	155600	137672740	16960	16960	16960	16960	0
202	20231116	155500	137672740	16960	16960	16960	16960	2
203	20231116	155400	137638820	16990	16960	16990	16960	7
204	20231116	155300	137519920	16960	16970	16970	16960	24
205	20231116	155200	137112780	16970	16970	16970	16970	0
206	20231116	155100	137112780	16970	16960	16970	16960	8
207	20231116	155000	136977040	16960	16960	16960	16960	1
208	20231116	154900	136960080	16960	16960	16960	16960	23
209	20231116	154800	136570000	16970	16960	16970	16960	7
210	20231116	154700	136451220	16970	16970	16970	16970	110
211	20231116	154600	134584520	16990	16990	16990	16990	0
212	20231116	154500	134584520	16990	16970	16990	16970	7
213	20231116	154400	134465610	16970	16970	16970	16970	3
214	20231116	154300	134414700	17000	17000	17000	17000	0
215	20231116	154200	134414700	17000	16970	17000	16970	7
216	20231116	154100	134295730	16970	16970	16970	16970	3
217	20231116	154000	134244820	16970	16970	16970	16970	0
218	20231116	153900	134244820	16970	16970	16970	16960	53
219	20231116	153800	133345420	16970	16970	16970	16970	0
220	20231116	153700	133345420	16970	16970	16970	16970	0
221	20231116	153600	133345420	16970	16960	16970	16960	7
222	20231116	153500	133226640	16960	16960	16960	16960	7
223	20231116	153400	133107920	16970	16970	16970	16970	21
224	20231116	153300	132751550	17000	17000	17000	17000	0
225	20231116	153200	132751550	17000	17000	17000	16970	189
226	20231116	153100	129539170	16990	16990	16990	16990	0
227	20231116	153000	129539170	16990	16990	16990	16990	3
228	20231116	152900	129488200	16990	16990	16990	16990	1
229	20231116	152800	129471210	16970	16970	16970	16970	1
230	20231116	152700	129454240	16990	16990	16990	16990	0
231	20231116	152600	129454240	16990	16990	16990	16990	6
232	20231116	152500	129352300	16970	16970	16970	16970	0
233	20231116	152400	129352300	16970	16970	16970	16970	1
234	20231116	152300	129335330	16970	16970	16990	16970	15
235	20231116	152200	129080660	16970	16970	16970	16970	1
236	20231116	152100	129063690	16990	16990	16990	16990	0
237	20231116	152000	129063690	16990	16990	16990	16990	11
238	20231116	151900	128876800	16980	16970	16980	16970	7
239	20231116	151800	128757970	16980	16980	16980	16980	6
240	20231116	151700	128656090	17000	17000	17000	17000	6
241	20231116	151600	128554090	17000	17000	17000	17000	0
242	20231116	151500	128554090	17000	17000	17000	17000	0
243	20231116	151400	128554090	17000	17000	17000	17000	0
244	20231116	151300	128554090	17000	16980	17000	16980	6
245	20231116	151200	128452110	17000	17000	17000	17000	0
246	20231116	151100	128452110	17000	17000	17000	17000	0
247	20231116	151000	128452110	17000	16980	17000	16980	7
248	20231116	150900	128333130	16980	16980	16980	16980	14
249	20231116	150800	128095410	17000	17000	17000	17000	0
250	20231116	150700	128095410	17000	17000	17000	17000	5
251	20231116	150600	128010410	16980	16980	16980	16980	1
252	20231116	150500	127993430	16980	16980	16980	16980	2
253	20231116	150400	127959470	16980	16980	16980	16980	1
254	20231116	150300	127942490	17000	17000	17000	17000	0
255	20231116	150200	127942490	17000	16980	17000	16980	7
256	20231116	150100	127823510	16980	16980	16980	16980	5
257	20231116	150000	127738610	17000	17000	17000	17000	0
258	20231116	145900	127738610	17000	17000	17000	17000	0
259	20231116	145800	127738610	17000	16960	17000	16960	8
260	20231116	145700	127602690	16960	16960	16960	16960	1
261	20231116	145600	127585730	16960	17000	17000	16960	61
262	20231116	145500	126550770	17000	17000	17000	17000	6
263	20231116	145400	126448770	16980	16980	16980	16980	4
264	20231116	145300	126380850	16980	16990	16990	16980	30
265	20231116	145200	125871360	17000	17000	17000	17000	0
266	20231116	145100	125871360	17000	16990	17000	16990	19
267	20231116	145000	125548380	17000	17000	17000	17000	15
268	20231116	144900	125293380	17000	17000	17000	17000	0
269	20231116	144800	125293380	17000	16980	17000	16980	1325
270	20231116	144700	102783180	16980	16970	16980	16970	350
271	20231116	144600	96842150	16960	16960	16960	16960	0
272	20231116	144500	96842150	16960	16960	16960	16960	1
273	20231116	144400	96825190	16970	16970	16970	16970	1
274	20231116	144300	96808220	16970	16970	16970	16970	3
275	20231116	144200	96757310	16970	16970	16980	16970	11
276	20231116	144100	96570590	16970	16970	16970	16970	72
277	20231116	144000	95348750	16970	16950	16970	16950	200
278	20231116	143900	91956340	16960	16950	16960	16950	7
279	20231116	143800	91837630	16950	16950	16950	16950	0
280	20231116	143700	91837630	16950	16950	16950	16950	60
281	20231116	143600	90820630	16960	16970	16970	16950	197
282	20231116	143500	87481370	16970	16970	16970	16970	0
283	20231116	143400	87481370	16970	16970	16970	16970	0
284	20231116	143300	87481370	16970	16930	16970	16930	18
285	20231116	143200	87176070	16930	16930	16930	16930	0
286	20231116	143100	87176070	16930	16930	16930	16930	0
287	20231116	143000	87176070	16930	16930	16930	16930	0
288	20231116	142900	87176070	16930	16930	16930	16930	1
289	20231116	142800	87159140	16970	16970	16970	16970	0
290	20231116	142700	87159140	16970	16970	16970	16970	0
291	20231116	142600	87159140	16970	16970	16970	16970	6
292	20231116	142500	87057320	16950	16930	16970	16930	327
293	20231116	142400	81515690	16930	16930	16930	16930	5
294	20231116	142300	81431040	16930	16930	16930	16930	5
295	20231116	142200	81346390	16900	16910	16910	16900	2
296	20231116	142100	81312580	16900	16900	16900	16900	1
297	20231116	142000	81295680	16900	16930	16930	16900	41
298	20231116	141900	80602600	16930	16930	16930	16930	0
299	20231116	141800	80602600	16930	16930	16930	16930	4
300	20231116	141700	80534880	16930	16930	16930	16930	1
301	20231116	141600	80517950	16900	16900	16900	16900	0
302	20231116	141500	80517950	16900	16910	16970	16900	3
303	20231116	141400	80467170	16900	16900	16900	16900	1
304	20231116	141300	80450270	16870	16870	16870	16870	1
305	20231116	141200	80433400	16900	16900	16900	16900	0
306	20231116	141100	80433400	16900	16900	16900	16900	4
307	20231116	141000	80365800	16900	16900	16900	16900	1
308	20231116	140900	80348900	16890	16890	16890	16890	1
309	20231116	140800	80332010	16870	16940	16940	16870	11
310	20231116	140700	80146180	16940	16940	16940	16940	4
311	20231116	140600	80078420	16970	16970	16970	16970	0
312	20231116	140500	80078420	16970	16970	16970	16970	0
313	20231116	140400	80078420	16970	16910	16970	16910	7
314	20231116	140300	79959690	16900	16900	16900	16900	1
315	20231116	140200	79942790	16900	16900	16900	16900	0
316	20231116	140100	79942790	16900	16900	16900	16900	2
317	20231116	140000	79908990	16900	16900	16900	16900	2
318	20231116	135900	79875190	16970	16970	16970	16970	3
319	20231116	135800	79824280	16960	16960	16960	16960	2
320	20231116	135700	79790360	16870	16960	16960	16870	4
321	20231116	135600	79722790	16960	16960	16960	16960	1
322	20231116	135500	79705830	16970	16960	16970	16960	7
323	20231116	135400	79587050	16960	16960	16960	16960	2
324	20231116	135300	79553130	16970	16980	16980	16970	8
325	20231116	135200	79417330	16980	16980	16980	16970	7
326	20231116	135100	79298480	16970	16970	16980	16970	3
327	20231116	135000	79247560	16980	16980	16980	16980	3
328	20231116	134900	79196620	16980	16970	16980	16970	2
329	20231116	134800	79162670	16970	16970	16970	16970	1
330	20231116	134700	79145700	16980	16980	16980	16980	2
331	20231116	134600	79111740	16970	16970	16970	16970	108
332	20231116	134500	77278980	16980	16980	16980	16980	163
333	20231116	134400	74511240	16970	16970	16970	16970	125
334	20231116	134300	72389990	16970	16970	16970	16970	0
335	20231116	134200	72389990	16970	16960	16970	16960	40
336	20231116	134100	71711200	16960	16960	16960	16960	39
337	20231116	134000	71049760	16960	16960	16960	16960	46
338	20231116	133900	70269600	16960	16960	16970	16960	159
339	20231116	133800	67571860	16960	16960	16960	16960	0
340	20231116	133700	67571860	16960	16960	16960	16960	62
341	20231116	133600	66520340	16960	16950	16960	16950	41
342	20231116	133500	65825020	16960	16960	16960	16960	379
343	20231116	133400	59397180	16960	16950	16960	16950	10
344	20231116	133300	59227590	16940	16930	16940	16930	45
345	20231116	133200	58465300	16930	16930	16930	16930	3
346	20231116	133100	58414510	16930	16930	16930	16930	66
347	20231116	133000	57297130	16930	16910	16930	16910	98
348	20231116	132900	55638010	16910	16910	16910	16910	43
349	20231116	132800	54910880	16900	16900	16900	16900	2
350	20231116	132700	54877080	16890	16890	16890	16890	18
351	20231116	132600	54573060	16890	16880	16890	16880	79
352	20231116	132500	53238900	16880	16880	16880	16880	83
353	20231116	132400	51837860	16880	16890	16890	16880	38
354	20231116	132300	51196080	16890	16890	16890	16890	66
355	20231116	132200	50081340	16880	16880	16880	16880	50
356	20231116	132100	49237340	16880	16890	16890	16880	85
357	20231116	132000	47802200	16890	16890	16890	16890	17
358	20231116	131900	47515070	16880	16880	16880	16880	0
359	20231116	131800	47515070	16880	16880	16880	16880	1
360	20231116	131700	47498190	16880	16880	16880	16880	6
361	20231116	131600	47396910	16840	16840	16840	16840	0
362	20231116	131500	47396910	16840	16840	16840	16840	1
363	20231116	131400	47380070	16840	16840	16840	16840	4
364	20231116	131300	47312710	16840	16840	16840	16840	0
365	20231116	131200	47312710	16840	16840	16840	16840	1
366	20231116	131100	47295870	16840	16840	16840	16840	2
367	20231116	131000	47262190	16830	16830	16830	16830	3
368	20231116	130900	47211700	16840	16840	16840	16840	1
369	20231116	130800	47194860	16840	16840	16840	16840	0
370	20231116	130700	47194860	16840	16840	16840	16830	6
371	20231116	130600	47093830	16840	16840	16840	16840	1
372	20231116	130500	47076990	16890	16890	16890	16890	5
373	20231116	130400	46992540	16860	16860	16860	16860	1
374	20231116	130300	46975680	16840	16840	16840	16840	3
375	20231116	130200	46925160	16890	16890	16890	16890	0
376	20231116	130100	46925160	16890	16850	16890	16850	6
377	20231116	130000	46823860	16850	16850	16850	16850	0
378	20231116	125900	46823860	16850	16850	16850	16850	2
379	20231116	125800	46790160	16890	16850	16890	16850	7
380	20231116	125700	46671970	16890	16890	16890	16890	0
381	20231116	125600	46671970	16890	16890	16890	16890	0
382	20231116	125500	46671970	16890	16890	16890	16890	5
383	20231116	125400	46587520	16850	16850	16850	16850	0
384	20231116	125300	46587520	16850	16840	16850	16840	2
385	20231116	125200	46553830	16850	16890	16890	16850	7
386	20231116	125100	46435640	16860	16860	16860	16860	1
387	20231116	125000	46418780	16890	16890	16890	16890	0
388	20231116	124900	46418780	16890	16890	16890	16890	5
389	20231116	124800	46334330	16840	16840	16840	16840	0
390	20231116	124700	46334330	16840	16840	16840	16840	0
391	20231116	124600	46334330	16840	16840	16840	16840	1
392	20231116	124500	46317490	16840	16840	16840	16830	5
393	20231116	124400	46233310	16830	16830	16830	16830	0
394	20231116	124300	46233310	16830	16860	16860	16820	61
395	20231116	124200	45206770	16860	16840	16860	16840	4
396	20231116	124100	45139390	16890	16890	16890	16890	0
397	20231116	124000	45139390	16890	16890	16890	16890	0
398	20231116	123900	45139390	16890	16890	16890	16890	6
399	20231116	123800	45038050	16860	16860	16860	16860	3
400	20231116	123700	44987470	16860	16860	16860	16860	1
401	20231116	123600	44970610	16860	16860	16860	16860	1
402	20231116	123500	44953750	16890	16890	16890	16890	0
403	20231116	123400	44953750	16890	16890	16890	16890	0
404	20231116	123300	44953750	16890	16890	16890	16890	6
405	20231116	123200	44852410	16840	16840	16840	16840	0
406	20231116	123100	44852410	16840	16840	16840	16840	3
407	20231116	123000	44801890	16890	16890	16890	16890	5
408	20231116	122900	44717440	16890	16890	16890	16890	2
409	20231116	122800	44683660	16890	16890	16890	16890	1
410	20231116	122700	44666770	16890	16890	16890	16890	3
411	20231116	122600	44616100	16850	16850	16850	16850	2
412	20231116	122500	44582400	16840	16840	16840	16840	1
413	20231116	122400	44565560	16840	16890	16890	16840	51
414	20231116	122300	43704960	16890	16880	16890	16880	5
415	20231116	122200	43620550	16910	16910	16910	16910	0
416	20231116	122100	43620550	16910	16910	16910	16910	0
417	20231116	122000	43620550	16910	16890	16910	16890	7
418	20231116	121900	43502200	16910	16910	16910	16910	0
419	20231116	121800	43502200	16910	16910	16910	16910	0
420	20231116	121700	43502200	16910	16890	16910	16890	12
421	20231116	121600	43299420	16900	16900	16900	16900	0
422	20231116	121500	43299420	16900	16900	16900	16900	7
423	20231116	121400	43181120	16910	16900	16910	16900	7
424	20231116	121300	43062760	16900	16900	16900	16900	2
425	20231116	121200	43028960	16910	16910	16910	16910	0
426	20231116	121100	43028960	16910	16910	16910	16910	5
427	20231116	121000	42944410	16900	16900	16900	16900	3
428	20231116	120900	42893710	16900	16900	16900	16900	2
429	20231116	120800	42859910	16900	16890	16900	16890	5
430	20231116	120700	42775450	16910	16910	16910	16910	0
431	20231116	120600	42775450	16910	16930	16940	16910	64
432	20231116	120500	41691740	16910	16910	16910	16910	0
433	20231116	120400	41691740	16910	16910	16910	16910	1
434	20231116	120300	41674830	16940	16940	16940	16940	0
435	20231116	120200	41674830	16940	16940	16940	16940	0
436	20231116	120100	41674830	16940	16920	16940	16920	15
437	20231116	120000	41420780	16930	16930	16930	16930	0
438	20231116	115900	41420780	16930	16880	16930	16880	3
439	20231116	115800	41370090	16930	16930	16930	16930	5
440	20231116	115700	41285440	16950	16950	16950	16950	0
441	20231116	115600	41285440	16950	16950	16950	16950	0
442	20231116	115500	41285440	16950	16950	16950	16950	6
443	20231116	115400	41183740	16890	16880	16890	16880	3
444	20231116	115300	41133090	16880	16880	16880	16880	0
445	20231116	115200	41133090	16880	16880	16880	16880	6
446	20231116	115100	41031810	16950	16950	16950	16950	0
447	20231116	115000	41031810	16950	16950	16950	16950	1
448	20231116	114900	41014860	16950	16940	16950	16940	7
449	20231116	114800	40896270	16960	16960	16960	16960	0
450	20231116	114700	40896270	16960	16960	16960	16960	0
451	20231116	114600	40896270	16960	16880	16960	16880	195
452	20231116	114500	37599550	16890	16890	16890	16890	0
453	20231116	114400	37599550	16890	16890	16890	16890	0
454	20231116	114300	37599550	16890	16890	16890	16890	0
455	20231116	114200	37599550	16890	16890	16890	16890	7
456	20231116	114100	37481320	16880	16880	16880	16880	3
457	20231116	114000	37430680	16880	16880	16880	16880	1
458	20231116	113900	37413800	16880	16880	16880	16880	1
459	20231116	113800	37396920	16890	16890	16890	16890	5
460	20231116	113700	37312470	16890	16890	16890	16890	1
461	20231116	113600	37295580	16880	16880	16880	16880	1
462	20231116	113500	37278700	16890	16890	16890	16890	21
463	20231116	113400	36924010	16890	16890	16890	16890	0
464	20231116	113300	36924010	16890	16890	16890	16890	5
465	20231116	113200	36839560	16840	16840	16840	16840	1
466	20231116	113100	36822720	16840	16840	16840	16840	231
467	20231116	113000	32932680	16840	16840	16840	16840	6
468	20231116	112900	32831640	16840	16840	16840	16840	0
469	20231116	112800	32831640	16840	16810	16840	16810	97
470	20231116	112700	31200890	16910	16810	16910	16810	7
471	20231116	112600	31082720	16810	16810	16810	16810	2
472	20231116	112500	31049100	16830	16830	16830	16830	0
473	20231116	112400	31049100	16830	16810	16830	16810	8
474	20231116	112300	30914580	16780	16780	16780	16780	4
475	20231116	112200	30847460	16780	16780	16780	16780	0
476	20231116	112100	30847460	16780	16800	16800	16780	12
477	20231116	112000	30645940	16830	16800	16830	16800	8
478	20231116	111900	30511390	16800	16800	16800	16800	0
479	20231116	111800	30511390	16800	16800	16800	16800	0
480	20231116	111700	30511390	16800	16780	16800	16780	4
481	20231116	111600	30444210	16780	16780	16780	16780	2
482	20231116	111500	30410650	16800	16800	16800	16800	1
483	20231116	111400	30393850	16830	16790	16830	16790	6
484	20231116	111300	30292910	16790	16790	16790	16790	1
485	20231116	111200	30276120	16810	16810	16810	16810	13
486	20231116	111100	30057590	16810	16810	16810	16810	4
487	20231116	111000	29990350	16750	16750	16750	16750	0
488	20231116	110900	29990350	16750	16750	16750	16750	4
489	20231116	110800	29923350	16750	16870	16870	16750	26
490	20231116	110700	29487220	16860	16860	16860	16860	0
491	20231116	110600	29487220	16860	16870	16870	16860	2
492	20231116	110500	29453490	16920	16920	16920	16920	6
493	20231116	110400	29351970	16730	16730	16730	16730	0
494	20231116	110300	29351970	16730	16840	16840	16730	625
495	20231116	110200	18839140	16850	16860	16860	16850	12
496	20231116	110100	18636920	16860	16860	16860	16860	3
497	20231116	110000	18586340	16860	16870	16870	16860	2
498	20231116	105900	18552610	16870	16870	16870	16870	23
499	20231116	105800	18164600	16870	16870	16870	16870	0
500	20231116	105700	18164600	16870	16870	16870	16870	5
501	20231116	105600	18080250	16890	16930	16930	16890	539
502	20231116	105500	8971900	16930	16930	16930	16930	2
503	20231116	105400	8938040	16930	16920	16930	16920	7
504	20231116	105300	8819550	16920	16920	16920	16920	0
505	20231116	105200	8819550	16920	16920	16920	16920	0
506	20231116	105100	8819550	16920	16920	16920	16920	1
507	20231116	105000	8802630	16930	16930	16930	16930	1
508	20231116	104900	8785700	16990	16990	16990	16990	0
509	20231116	104800	8785700	16990	16900	16990	16900	15
510	20231116	104700	8532030	16900	16900	16900	16900	1
511	20231116	104600	8515130	16900	16900	16900	16900	4
512	20231116	104500	8447530	16900	16920	16920	16900	67
513	20231116	104400	7314790	16950	16950	16950	16950	0
514	20231116	104300	7314790	16950	16950	16950	16950	7
515	20231116	104200	7196140	16950	16950	16950	16950	3
516	20231116	104100	7145290	16950	16950	16950	16950	0
517	20231116	104000	7145290	16950	16950	16950	16950	0
518	20231116	103900	7145290	16950	16950	16950	16950	4
519	20231116	103800	7077490	16950	16950	16950	16950	0
520	20231116	103700	7077490	16950	16900	16950	16900	41
521	20231116	103600	6383780	16900	16900	16900	16900	2
522	20231116	103500	6349980	16920	16920	16920	16920	0
523	20231116	103400	6349980	16920	16920	16920	16920	0
524	20231116	103300	6349980	16920	16920	16920	16920	0
525	20231116	103200	6349980	16920	16900	16920	16900	4
526	20231116	103100	6282360	16920	16900	16920	16900	35
527	20231116	103000	5690200	16920	16920	16920	16920	0
528	20231116	102900	5690200	16920	16900	16920	16900	30
529	20231116	102800	5183120	16900	16920	16920	16900	24
530	20231116	102700	4777080	17000	17000	17000	17000	0
531	20231116	102600	4777080	17000	17000	17000	17000	0
532	20231116	102500	4777080	17000	16920	17000	16920	4
533	20231116	102400	4709320	17000	17000	17000	17000	0
534	20231116	102300	4709320	17000	17000	17000	17000	0
535	20231116	102200	4709320	17000	17000	17000	17000	0
536	20231116	102100	4709320	17000	17000	17000	17000	0
537	20231116	102000	4709320	17000	17000	17000	17000	9
538	20231116	101900	4556320	17000	16950	17000	16900	48
539	20231116	101800	3743620	16950	16950	16950	16950	2
540	20231116	101700	3709720	17000	17000	17000	17000	1
541	20231116	101600	3692720	17000	17000	17000	17000	24
542	20231116	101500	3284720	17000	17000	17000	17000	0
543	20231116	101400	3284720	17000	16900	17000	16900	15
544	20231116	101300	3030820	17000	17000	17000	17000	0
545	20231116	101200	3030820	17000	17000	17000	17000	0
546	20231116	101100	3030820	17000	17000	17000	17000	0
547	20231116	101000	3030820	17000	17000	17000	17000	0
548	20231116	100900	3030820	17000	17000	17000	17000	1
549	20231116	100800	3013820	17020	17020	17020	17020	0
550	20231116	100700	3013820	17020	17020	17020	17020	0
551	20231116	100600	3013820	17020	17020	17020	17020	0
552	20231116	100500	3013820	17020	17020	17020	17020	0
553	20231116	100400	3013820	17020	17020	17020	17020	0
554	20231116	100300	3013820	17020	17020	17020	17020	5
555	20231116	100200	2928720	17020	17020	17020	17020	1
556	20231116	100100	2911700	17000	17000	17000	17000	0
557	20231116	100000	2911700	17000	17030	17030	17000	171