KissMeData/002020/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	183500	70400040	16940	16940	16940	16940	146
3	20231116	183400	70400040	16940	16940	16940	16940	0
4	20231116	183300	70400040	16940	16940	16940	16940	0
5	20231116	183200	70400040	16940	16940	16940	16940	0
6	20231116	183100	70400040	16940	16940	16940	16940	0
7	20231116	183000	70400040	16940	16940	16940	16940	0
8	20231116	182900	70400040	16940	16940	16940	16940	0
9	20231116	182800	70400040	16940	16940	16940	16940	0
10	20231116	182700	70400040	16940	16940	16940	16940	0
11	20231116	182600	70400040	16940	16940	16940	16940	0
12	20231116	182500	70400040	16940	16940	16940	16940	0
13	20231116	182400	70400040	16940	16940	16940	16940	0
14	20231116	182300	70400040	16940	16940	16940	16940	0
15	20231116	182200	70400040	16940	16940	16940	16940	0
16	20231116	182100	70400040	16940	16940	16940	16940	0
17	20231116	182000	70400040	16940	16940	16940	16940	0
18	20231116	181900	70400040	16940	16940	16940	16940	0
19	20231116	181800	70400040	16940	16940	16940	16940	0
20	20231116	181700	70400040	16940	16940	16940	16940	0
21	20231116	181600	70400040	16940	16940	16940	16940	0
22	20231116	181500	70400040	16940	16940	16940	16940	0
23	20231116	181400	70400040	16940	16940	16940	16940	0
24	20231116	181300	70400040	16940	16940	16940	16940	0
25	20231116	181200	70400040	16940	16940	16940	16940	0
26	20231116	181100	70400040	16940	16940	16940	16940	0
27	20231116	181000	70400040	16940	16940	16940	16940	0
28	20231116	180900	70400040	16940	16940	16940	16940	0
29	20231116	180800	70400040	16940	16940	16940	16940	0
30	20231116	180700	70400040	16940	16940	16940	16940	0
31	20231116	180600	70400040	16940	16940	16940	16940	0
32	20231116	180500	70400040	16940	16940	16940	16940	146
33	20231116	180400	70400040	16940	16940	16940	16940	0
34	20231116	180300	70400040	16940	16940	16940	16940	0
35	20231116	180200	70400040	16940	16940	16940	16940	0
36	20231116	180100	70400040	16940	16940	16940	16940	0
37	20231116	180000	70400040	16940	16940	16940	16940	0
38	20231116	175900	70400040	16940	16940	16940	16940	0
39	20231116	175800	70400040	16940	16940	16940	16940	0
40	20231116	175700	70400040	16940	16940	16940	16940	0
41	20231116	175600	70400040	16940	16940	16940	16940	0
42	20231116	175500	70400040	16940	16940	16940	16940	0
43	20231116	175400	70400040	16940	16940	16940	16940	0
44	20231116	175300	70400040	16940	16940	16940	16940	0
45	20231116	175200	70400040	16940	16940	16940	16940	0
46	20231116	175100	70400040	16940	16940	16940	16940	0
47	20231116	175000	70400040	16940	16940	16940	16940	0
48	20231116	174900	70400040	16940	16940	16940	16940	0
49	20231116	174800	70400040	16940	16940	16940	16940	0
50	20231116	174700	70400040	16940	16940	16940	16940	0
51	20231116	174600	70400040	16940	16940	16940	16940	0
52	20231116	174500	70400040	16940	16940	16940	16940	0
53	20231116	174400	70400040	16940	16940	16940	16940	0
54	20231116	174300	70400040	16940	16940	16940	16940	0
55	20231116	174200	70400040	16940	16940	16940	16940	0
56	20231116	174100	70400040	16940	16940	16940	16940	0
57	20231116	174000	70400040	16940	16940	16940	16940	0
58	20231116	173900	70400040	16940	16940	16940	16940	0
59	20231116	173800	70400040	16940	16940	16940	16940	0
60	20231116	173700	70400040	16940	16940	16940	16940	0
61	20231116	173600	70400040	16940	16940	16940	16940	0
62	20231116	173500	70400040	16940	16940	16940	16940	146
63	20231116	173400	70400040	16940	16940	16940	16940	0
64	20231116	173300	70400040	16940	16940	16940	16940	0
65	20231116	173200	70400040	16940	16940	16940	16940	0
66	20231116	173100	70400040	16940	16940	16940	16940	0
67	20231116	173000	70400040	16940	16940	16940	16940	0
68	20231116	172900	70400040	16940	16940	16940	16940	0
69	20231116	172800	70400040	16940	16940	16940	16940	0
70	20231116	172700	70400040	16940	16940	16940	16940	0
71	20231116	172600	70400040	16940	16940	16940	16940	0
72	20231116	172500	70400040	16940	16940	16940	16940	0
73	20231116	172400	70400040	16940	16940	16940	16940	0
74	20231116	172300	70400040	16940	16940	16940	16940	0
75	20231116	172200	70400040	16940	16940	16940	16940	0
76	20231116	172100	70400040	16940	16940	16940	16940	0
77	20231116	172000	70400040	16940	16940	16940	16940	0
78	20231116	171900	70400040	16940	16940	16940	16940	0
79	20231116	171800	70400040	16940	16940	16940	16940	0
80	20231116	171700	70400040	16940	16940	16940	16940	0
81	20231116	171600	70400040	16940	16940	16940	16940	0
82	20231116	171500	70400040	16940	16940	16940	16940	0
83	20231116	171400	70400040	16940	16940	16940	16940	0
84	20231116	171300	70400040	16940	16940	16940	16940	0
85	20231116	171200	70400040	16940	16940	16940	16940	0
86	20231116	171100	70400040	16940	16940	16940	16940	0
87	20231116	171000	70400040	16940	16940	16940	16940	0
88	20231116	170900	70400040	16940	16940	16940	16940	0
89	20231116	170800	70400040	16940	16940	16940	16940	0
90	20231116	170700	70400040	16940	16940	16940	16940	0
91	20231116	170600	70400040	16940	16940	16940	16940	0
92	20231116	170500	70400040	16940	16940	16940	16940	146
93	20231116	170400	70400040	16940	16940	16940	16940	0
94	20231116	170300	70400040	16940	16940	16940	16940	0
95	20231116	170200	70400040	16940	16940	16940	16940	0
96	20231116	170100	70400040	16940	16940	16940	16940	0
97	20231116	170000	70400040	16940	16940	16940	16940	0
98	20231116	165900	70400040	16940	16940	16940	16940	0
99	20231116	165800	70400040	16940	16940	16940	16940	0
100	20231116	165700	70400040	16940	16940	16940	16940	0
101	20231116	165600	70400040	16940	16940	16940	16940	0
102	20231116	165500	70400040	16940	16940	16940	16940	0
103	20231116	165400	70400040	16940	16940	16940	16940	0
104	20231116	165300	70400040	16940	16940	16940	16940	0
105	20231116	165200	70400040	16940	16940	16940	16940	0
106	20231116	165100	70400040	16940	16940	16940	16940	0
107	20231116	165000	70400040	16940	16940	16940	16940	0
108	20231116	164900	70400040	16940	16940	16940	16940	0
109	20231116	164800	70400040	16940	16940	16940	16940	0
110	20231116	164700	70400040	16940	16940	16940	16940	0
111	20231116	164600	70400040	16940	16940	16940	16940	0
112	20231116	164500	70400040	16940	16940	16940	16940	0
113	20231116	164400	70400040	16940	16940	16940	16940	0
114	20231116	164300	70400040	16940	16940	16940	16940	0
115	20231116	164200	70400040	16940	16940	16940	16940	0
116	20231116	164100	70400040	16940	16940	16940	16940	0
117	20231116	164000	70400040	16940	16940	16940	16940	0
118	20231116	163900	70400040	16940	16940	16940	16940	0
119	20231116	163800	70400040	16940	16940	16940	16940	0
120	20231116	163700	70400040	16940	16940	16940	16940	0
121	20231116	163600	70400040	16940	16940	16940	16940	0
122	20231116	163500	70400040	16940	16940	16940	16940	146
123	20231116	163400	70400040	16940	16940	16940	16940	0
124	20231116	163300	70400040	16940	16940	16940	16940	0
125	20231116	163200	70400040	16940	16940	16940	16940	0
126	20231116	163100	70400040	16940	16940	16940	16940	0
127	20231116	163000	70400040	16940	16940	16940	16940	146
128	20231116	162900	67926800	16940	16940	16940	16940	0
129	20231116	162800	67926800	16940	16940	16940	16940	0
130	20231116	162700	67926800	16940	16940	16940	16940	0
131	20231116	162600	67926800	16940	16940	16940	16940	0
132	20231116	162500	67926800	16940	16940	16940	16940	0
133	20231116	162400	67926800	16940	16940	16940	16940	0
134	20231116	162300	67926800	16940	16940	16940	16940	0
135	20231116	162200	67926800	16940	16940	16940	16940	0
136	20231116	162100	67926800	16940	16940	16940	16940	0
137	20231116	162000	67926800	16940	16940	16940	16940	0
138	20231116	161900	67926800	16940	16910	16940	16900	6
139	20231116	161800	67825270	16940	16940	16940	16940	4
140	20231116	161700	67757510	16940	16940	16940	16940	1
141	20231116	161600	67740570	16930	16930	16930	16930	2
142	20231116	161500	67706710	16920	16920	16920	16920	3
143	20231116	161400	67655950	16940	16940	16940	16940	0
144	20231116	161300	67655950	16940	16940	16940	16940	0
145	20231116	161200	67655950	16940	16940	16940	16940	0
146	20231116	161100	67655950	16940	16940	16940	16940	1
147	20231116	161000	67639010	16920	16920	16920	16920	1
148	20231116	160900	67622090	16930	16930	16930	16930	0
149	20231116	160800	67622090	16930	16930	16930	16930	3
150	20231116	160700	67571300	16940	16940	16940	16940	0
151	20231116	160600	67571300	16940	16940	16940	16940	0
152	20231116	160500	67571300	16940	16940	16940	16940	0
153	20231116	160400	67571300	16940	16940	16940	16940	0
154	20231116	160300	67571300	16940	16940	16940	16940	0
155	20231116	160200	67571300	16940	16940	16940	16940	0
156	20231116	160100	67571300	16940	16940	16940	16940	0
157	20231116	160000	67571300	16940	16940	16940	16940	0
158	20231116	155900	67571300	16940	16940	16940	16940	0
159	20231116	155800	67571300	16940	16940	16940	16940	3
160	20231116	155700	67520480	16940	16940	16940	16940	0
161	20231116	155600	67520480	16940	16940	16940	16940	0
162	20231116	155500	67520480	16940	16940	16940	16940	0
163	20231116	155400	67520480	16940	16940	16940	16940	0
164	20231116	155300	67520480	16940	16940	16940	16940	0
165	20231116	155200	67520480	16940	16940	16940	16940	0
166	20231116	155100	67520480	16940	16940	16940	16940	2
167	20231116	155000	67486600	16950	16950	16950	16950	1
168	20231116	154900	67469650	16900	16900	16900	16900	0
169	20231116	154800	67469650	16900	16900	16900	16900	0
170	20231116	154700	67469650	16900	16900	16900	16900	4
171	20231116	154600	67402050	16950	16950	16950	16950	0
172	20231116	154500	67402050	16950	16950	16950	16950	0
173	20231116	154400	67402050	16950	16950	16950	16950	0
174	20231116	154300	67402050	16950	16950	16950	16950	0
175	20231116	154200	67402050	16950	16950	16950	16950	0
176	20231116	154100	67402050	16950	16950	16950	16950	0
177	20231116	154000	67402050	16950	16950	16950	16950	0
178	20231116	153900	67402050	16950	16950	16950	16950	0
179	20231116	153800	67402050	16950	16950	16950	16950	0
180	20231116	153700	67402050	16950	16950	16950	16950	1
181	20231116	153600	67385100	16900	16900	16900	16900	0
182	20231116	153500	67385100	16900	16900	16900	16900	4
183	20231116	153400	67317500	16900	16900	16900	16900	0
184	20231116	153300	67317500	16900	16900	16900	16900	0
185	20231116	153200	67317500	16900	16900	16900	16900	0
186	20231116	153100	67317500	16900	16900	16900	16900	0
187	20231116	153000	67317500	16900	16900	16900	16900	0
188	20231116	152900	67317500	16900	16900	16900	16900	0
189	20231116	152800	67317500	16900	16900	16900	16900	0
190	20231116	152700	67317500	16900	16900	16900	16900	1
191	20231116	152600	67300600	16940	16940	16940	16940	0
192	20231116	152500	67300600	16940	16940	16940	16940	0
193	20231116	152400	67300600	16940	16940	16940	16940	0
194	20231116	152300	67300600	16940	16940	16940	16940	60
195	20231116	152200	66284200	16960	16960	16960	16960	0
196	20231116	152100	66284200	16960	16960	16960	16960	0
197	20231116	152000	66284200	16960	16960	16960	16960	0
198	20231116	151900	66284200	16960	16960	16960	16960	0
199	20231116	151800	66284200	16960	16960	16960	16960	10
200	20231116	151700	66114600	16970	16970	16970	16970	5
201	20231116	151600	66029750	16960	16960	16960	16960	0
202	20231116	151500	66029750	16960	16950	16960	16950	48
203	20231116	151400	65215690	16970	16970	16970	16970	0
204	20231116	151300	65215690	16970	16960	16970	16960	2
205	20231116	151200	65181760	16960	16960	16960	16960	0
206	20231116	151100	65181760	16960	16960	16960	16960	44
207	20231116	151000	64435520	16960	16960	16960	16960	0
208	20231116	150900	64435520	16960	16960	16960	16960	0
209	20231116	150800	64435520	16960	16960	16960	16960	0
210	20231116	150700	64435520	16960	16960	16960	16960	0
211	20231116	150600	64435520	16960	16960	16960	16960	0
212	20231116	150500	64435520	16960	16960	16960	16960	0
213	20231116	150400	64435520	16960	16960	16960	16960	1
214	20231116	150300	64418560	16950	16950	16950	16950	2
215	20231116	150200	64384660	16970	16970	16970	16970	0
216	20231116	150100	64384660	16970	16970	16970	16970	0
217	20231116	150000	64384660	16970	16970	16970	16970	0
218	20231116	145900	64384660	16970	16970	16970	16970	0
219	20231116	145800	64384660	16970	16970	16970	16970	1
220	20231116	145700	64367690	16940	16940	16940	16940	0
221	20231116	145600	64367690	16940	16910	16940	16910	17
222	20231116	145500	64079830	16960	16960	16960	16960	0
223	20231116	145400	64079830	16960	16960	16960	16960	0
224	20231116	145300	64079830	16960	16960	16960	16960	0
225	20231116	145200	64079830	16960	16960	16960	16960	0
226	20231116	145100	64079830	16960	16960	16960	16960	0
227	20231116	145000	64079830	16960	16960	16960	16960	1
228	20231116	144900	64062870	16910	16910	16910	16910	0
229	20231116	144800	64062870	16910	16960	16960	16910	100
230	20231116	144700	62369500	16960	16960	16960	16960	1
231	20231116	144600	62352540	16960	16960	16960	16960	0
232	20231116	144500	62352540	16960	16960	16960	16960	0
233	20231116	144400	62352540	16960	16960	16960	16960	6
234	20231116	144300	62250780	16960	16960	16960	16960	0
235	20231116	144200	62250780	16960	16960	16960	16960	0
236	20231116	144100	62250780	16960	16960	16960	16960	0
237	20231116	144000	62250780	16960	16960	16960	16960	0
238	20231116	143900	62250780	16960	16960	16960	16960	10
239	20231116	143800	62081180	16970	16970	16970	16970	0
240	20231116	143700	62081180	16970	16970	16970	16970	0
241	20231116	143600	62081180	16970	16970	16970	16970	0
242	20231116	143500	62081180	16970	16970	16970	16970	0
243	20231116	143400	62081180	16970	16970	16970	16970	0
244	20231116	143300	62081180	16970	16970	16970	16970	0
245	20231116	143200	62081180	16970	16970	16970	16970	0
246	20231116	143100	62081180	16970	16970	16970	16970	0
247	20231116	143000	62081180	16970	16970	16970	16970	0
248	20231116	142900	62081180	16970	16970	16970	16970	0
249	20231116	142800	62081180	16970	16970	16970	16970	0
250	20231116	142700	62081180	16970	16970	16970	16970	0
251	20231116	142600	62081180	16970	16970	16970	16970	0
252	20231116	142500	62081180	16970	16970	16970	16970	0
253	20231116	142400	62081180	16970	16970	16970	16970	0
254	20231116	142300	62081180	16970	16970	16970	16970	0
255	20231116	142200	62081180	16970	16970	16970	16970	0
256	20231116	142100	62081180	16970	16970	16970	16970	0
257	20231116	142000	62081180	16970	16970	16970	16970	10
258	20231116	141900	61911480	16960	16960	16960	16960	3
259	20231116	141800	61860600	16960	16960	16960	16960	0
260	20231116	141700	61860600	16960	16960	16960	16960	5
261	20231116	141600	61775800	16970	16970	16970	16970	0
262	20231116	141500	61775800	16970	16970	16970	16970	10
263	20231116	141400	61606100	16970	16970	16970	16970	0
264	20231116	141300	61606100	16970	16970	16970	16970	0
265	20231116	141200	61606100	16970	16970	16970	16970	8
266	20231116	141100	61470340	16970	16970	16970	16970	22
267	20231116	141000	61097000	16970	16970	16970	16970	10
268	20231116	140900	60927300	16960	16960	16960	16960	0
269	20231116	140800	60927300	16960	16960	16960	16960	0
270	20231116	140700	60927300	16960	16950	16960	16950	256
271	20231116	140600	56587580	16940	16940	16940	16940	0
272	20231116	140500	56587580	16940	16940	16940	16940	0
273	20231116	140400	56587580	16940	16940	16940	16940	0
274	20231116	140300	56587580	16940	16940	16940	16940	0
275	20231116	140200	56587580	16940	16940	16940	16940	0
276	20231116	140100	56587580	16940	16940	16940	16940	30
277	20231116	140000	56079380	16940	16940	16940	16940	0
278	20231116	135900	56079380	16940	16940	16940	16940	0
279	20231116	135800	56079380	16940	16940	16940	16940	0
280	20231116	135700	56079380	16940	16940	16940	16940	0
281	20231116	135600	56079380	16940	16940	16940	16940	0
282	20231116	135500	56079380	16940	16940	16940	16940	1
283	20231116	135400	56062440	16940	16940	16940	16940	0
284	20231116	135300	56062440	16940	16940	16940	16940	0
285	20231116	135200	56062440	16940	16940	16940	16940	0
286	20231116	135100	56062440	16940	16940	16940	16940	0
287	20231116	135000	56062440	16940	16940	16940	16940	0
288	20231116	134900	56062440	16940	16940	16940	16940	0
289	20231116	134800	56062440	16940	16930	16950	16930	25
290	20231116	134700	55639140	16930	16930	16940	16930	44
291	20231116	134600	54894210	16880	16880	16880	16880	0
292	20231116	134500	54894210	16880	16880	16880	16880	0
293	20231116	134400	54894210	16880	16880	16880	16880	0
294	20231116	134300	54894210	16880	16880	16880	16880	0
295	20231116	134200	54894210	16880	16910	16910	16880	240
296	20231116	134100	50840300	16910	16910	16910	16910	0
297	20231116	134000	50840300	16910	16910	16910	16910	0
298	20231116	133900	50840300	16910	16910	16910	16910	0
299	20231116	133800	50840300	16910	16910	16910	16910	3
300	20231116	133700	50789570	16930	16930	16930	16930	0
301	20231116	133600	50789570	16930	16930	16930	16930	0
302	20231116	133500	50789570	16930	16930	16930	16930	0
303	20231116	133400	50789570	16930	16930	16930	16930	0
304	20231116	133300	50789570	16930	16930	16930	16930	0
305	20231116	133200	50789570	16930	16930	16930	16930	0
306	20231116	133100	50789570	16930	16910	16930	16910	31
307	20231116	133000	50264940	16910	16910	16910	16910	10
308	20231116	132900	50095840	16930	16950	16950	16930	5
309	20231116	132800	50011170	16940	16950	16950	16940	44
310	20231116	132700	49265790	16940	16930	16940	16930	29
311	20231116	132600	48774610	16940	16940	16940	16940	21
312	20231116	132500	48418870	16940	16940	16940	16940	0
313	20231116	132400	48418870	16940	16920	16940	16920	25
314	20231116	132300	47995450	16930	16930	16930	16930	0
315	20231116	132200	47995450	16930	16930	16930	16930	0
316	20231116	132100	47995450	16930	16930	16930	16930	41
317	20231116	132000	47301320	16940	16940	16940	16940	438
318	20231116	131900	39881600	16940	16940	16940	16940	0
319	20231116	131800	39881600	16940	16940	16940	16940	0
320	20231116	131700	39881600	16940	16940	16940	16940	0
321	20231116	131600	39881600	16940	16940	16940	16940	0
322	20231116	131500	39881600	16940	16940	16940	16940	0
323	20231116	131400	39881600	16940	16940	16940	16940	0
324	20231116	131300	39881600	16940	16940	16940	16940	0
325	20231116	131200	39881600	16940	16940	16940	16940	0
326	20231116	131100	39881600	16940	16920	16940	16920	427
327	20231116	131000	32654340	16920	16920	16920	16920	0
328	20231116	130900	32654340	16920	16920	16920	16920	30
329	20231116	130800	32146740	16910	16910	16910	16910	0
330	20231116	130700	32146740	16910	16910	16910	16910	0
331	20231116	130600	32146740	16910	16910	16910	16910	47
332	20231116	130500	31351970	16920	16920	16920	16920	0
333	20231116	130400	31351970	16920	16920	16920	16920	0
334	20231116	130300	31351970	16920	16920	16920	16920	0
335	20231116	130200	31351970	16920	16920	16920	16920	0
336	20231116	130100	31351970	16920	16920	16920	16920	0
337	20231116	130000	31351970	16920	16920	16920	16920	0
338	20231116	125900	31351970	16920	16920	16920	16920	0
339	20231116	125800	31351970	16920	16920	16920	16920	0
340	20231116	125700	31351970	16920	16910	16920	16910	10
341	20231116	125600	31182790	16880	16880	16880	16880	0
342	20231116	125500	31182790	16880	16880	16880	16880	1
343	20231116	125400	31165910	16920	16920	16920	16920	0
344	20231116	125300	31165910	16920	16920	16920	16920	0
345	20231116	125200	31165910	16920	16920	16920	16920	0
346	20231116	125100	31165910	16920	16920	16920	16920	0
347	20231116	125000	31165910	16920	16920	16920	16920	0
348	20231116	124900	31165910	16920	16920	16920	16920	0
349	20231116	124800	31165910	16920	16920	16920	16920	0
350	20231116	124700	31165910	16920	16890	16920	16890	132
351	20231116	124600	28934050	16890	16890	16890	16890	8
352	20231116	124500	28798930	16890	16890	16890	16890	0
353	20231116	124400	28798930	16890	16890	16890	16890	0
354	20231116	124300	28798930	16890	16890	16890	16890	1
355	20231116	124200	28782040	16890	16890	16890	16890	0
356	20231116	124100	28782040	16890	16890	16890	16890	0
357	20231116	124000	28782040	16890	16890	16890	16890	0
358	20231116	123900	28782040	16890	16890	16890	16890	0
359	20231116	123800	28782040	16890	16890	16890	16890	0
360	20231116	123700	28782040	16890	16890	16890	16890	45
361	20231116	123600	28021990	16890	16890	16890	16890	3
362	20231116	123500	27971320	16890	16890	16890	16890	30
363	20231116	123400	27464620	16900	16900	16900	16900	0
364	20231116	123300	27464620	16900	16900	16900	16900	0
365	20231116	123200	27464620	16900	16900	16900	16900	0
366	20231116	123100	27464620	16900	16900	16900	16900	0
367	20231116	123000	27464620	16900	16900	16900	16900	0
368	20231116	122900	27464620	16900	16900	16900	16900	0
369	20231116	122800	27464620	16900	16900	16900	16900	0
370	20231116	122700	27464620	16900	16900	16900	16900	5
371	20231116	122600	27380120	16890	16890	16890	16890	0
372	20231116	122500	27380120	16890	16890	16890	16890	0
373	20231116	122400	27380120	16890	16890	16890	16890	0
374	20231116	122300	27380120	16890	16890	16890	16890	0
375	20231116	122200	27380120	16890	16890	16890	16890	0
376	20231116	122100	27380120	16890	16890	16890	16890	3
377	20231116	122000	27329450	16900	16900	16900	16900	0
378	20231116	121900	27329450	16900	16900	16900	16900	0
379	20231116	121800	27329450	16900	16900	16900	16900	0
380	20231116	121700	27329450	16900	16900	16900	16900	0
381	20231116	121600	27329450	16900	16900	16900	16900	1
382	20231116	121500	27312550	16890	16890	16890	16890	0
383	20231116	121400	27312550	16890	16890	16890	16890	0
384	20231116	121300	27312550	16890	16890	16890	16890	0
385	20231116	121200	27312550	16890	16890	16890	16890	3
386	20231116	121100	27261880	16890	16890	16890	16890	0
387	20231116	121000	27261880	16890	16890	16890	16890	0
388	20231116	120900	27261880	16890	16890	16890	16890	0
389	20231116	120800	27261880	16890	16890	16890	16890	0
390	20231116	120700	27261880	16890	16890	16890	16890	0
391	20231116	120600	27261880	16890	16890	16890	16890	0
392	20231116	120500	27261880	16890	16890	16890	16890	0
393	20231116	120400	27261880	16890	16890	16890	16890	0
394	20231116	120300	27261880	16890	16890	16890	16890	0
395	20231116	120200	27261880	16890	16890	16890	16890	0
396	20231116	120100	27261880	16890	16890	16890	16890	1
397	20231116	120000	27244990	16890	16890	16890	16890	1
398	20231116	115900	27228100	16890	16890	16890	16890	0
399	20231116	115800	27228100	16890	16890	16890	16890	4
400	20231116	115700	27160540	16890	16890	16890	16890	1
401	20231116	115600	27143650	16890	16890	16890	16890	0
402	20231116	115500	27143650	16890	16890	16890	16890	1
403	20231116	115400	27126760	16890	16890	16890	16890	0
404	20231116	115300	27126760	16890	16890	16890	16890	0
405	20231116	115200	27126760	16890	16890	16890	16890	0
406	20231116	115100	27126760	16890	16890	16890	16890	1
407	20231116	115000	27109870	16900	16900	16900	16900	0
408	20231116	114900	27109870	16900	16900	16900	16900	0
409	20231116	114800	27109870	16900	16900	16900	16900	0
410	20231116	114700	27109870	16900	16900	16900	16900	0
411	20231116	114600	27109870	16900	16900	16900	16900	0
412	20231116	114500	27109870	16900	16900	16900	16900	0
413	20231116	114400	27109870	16900	16900	16900	16900	0
414	20231116	114300	27109870	16900	16900	16900	16900	0
415	20231116	114200	27109870	16900	16900	16900	16900	0
416	20231116	114100	27109870	16900	16900	16900	16900	18
417	20231116	114000	26805670	16900	16900	16900	16900	0
418	20231116	113900	26805670	16900	16900	16900	16900	0
419	20231116	113800	26805670	16900	16900	16900	16900	0
420	20231116	113700	26805670	16900	16900	16900	16900	0
421	20231116	113600	26805670	16900	16900	16900	16900	0
422	20231116	113500	26805670	16900	16900	16900	16900	0
423	20231116	113400	26805670	16900	16900	16900	16900	5
424	20231116	113300	26721170	16910	16910	16910	16910	0
425	20231116	113200	26721170	16910	16910	16910	16910	0
426	20231116	113100	26721170	16910	16910	16910	16910	0
427	20231116	113000	26721170	16910	16910	16910	16910	0
428	20231116	112900	26721170	16910	16910	16910	16910	0
429	20231116	112800	26721170	16910	16910	16910	16910	0
430	20231116	112700	26721170	16910	16910	16910	16910	47
431	20231116	112600	25926400	16900	16900	16900	16900	2
432	20231116	112500	25892600	16900	16900	16900	16900	0
433	20231116	112400	25892600	16900	16900	16900	16900	0
434	20231116	112300	25892600	16900	16900	16900	16900	0
435	20231116	112200	25892600	16900	16900	16900	16900	0
436	20231116	112100	25892600	16900	16900	16900	16900	2
437	20231116	112000	25858800	16890	16890	16890	16890	0
438	20231116	111900	25858800	16890	16890	16890	16890	50
439	20231116	111800	25014300	16890	16890	16890	16890	1
440	20231116	111700	24997410	16880	16880	16880	16880	0
441	20231116	111600	24997410	16880	16880	16880	16880	11
442	20231116	111500	24811730	16870	16870	16870	16870	0
443	20231116	111400	24811730	16870	16870	16870	16870	0
444	20231116	111300	24811730	16870	16870	16870	16870	0
445	20231116	111200	24811730	16870	16870	16870	16870	0
446	20231116	111100	24811730	16870	16870	16870	16870	2
447	20231116	111000	24777990	16920	16920	16920	16920	0
448	20231116	110900	24777990	16920	16920	16920	16920	0
449	20231116	110800	24777990	16920	16920	16920	16920	0
450	20231116	110700	24777990	16920	16920	16920	16920	0
451	20231116	110600	24777990	16920	16920	16920	16920	0
452	20231116	110500	24777990	16920	16920	16920	16920	0
453	20231116	110400	24777990	16920	16920	16920	16920	0
454	20231116	110300	24777990	16920	16920	16920	16920	0
455	20231116	110200	24777990	16920	16920	16920	16920	0
456	20231116	110100	24777990	16920	16920	16920	16920	0
457	20231116	110000	24777990	16920	16900	16920	16900	26
458	20231116	105900	24338100	16880	16880	16880	16880	2
459	20231116	105800	24304340	16870	16870	16870	16870	16
460	20231116	105700	24034420	16880	16880	16880	16880	0
461	20231116	105600	24034420	16880	16880	16880	16880	0
462	20231116	105500	24034420	16880	16880	16880	16880	1
463	20231116	105400	24017540	16870	16870	16870	16870	1
464	20231116	105300	24000670	16920	16920	16920	16920	0
465	20231116	105200	24000670	16920	16920	16920	16920	0
466	20231116	105100	24000670	16920	16920	16920	16920	5
467	20231116	105000	23916070	16920	16920	16920	16920	44
468	20231116	104900	23171590	16900	16850	16900	16850	12
469	20231116	104800	22968890	16850	16900	16900	16850	2
470	20231116	104700	22935140	16900	16880	16900	16880	46
471	20231116	104600	22158280	16880	16880	16880	16880	10
472	20231116	104500	21989480	16850	16850	16850	16850	3
473	20231116	104400	21938930	16870	16870	16870	16870	0
474	20231116	104300	21938930	16870	16870	16870	16870	0
475	20231116	104200	21938930	16870	16870	16870	16870	20
476	20231116	104100	21601530	16850	16850	16850	16850	0
477	20231116	104000	21601530	16850	16850	16850	16850	0
478	20231116	103900	21601530	16850	16850	16850	16850	0
479	20231116	103800	21601530	16850	16880	16880	16850	506
480	20231116	103700	13074250	16880	16880	16880	16880	0
481	20231116	103600	13074250	16880	16880	16880	16880	0
482	20231116	103500	13074250	16880	16880	16880	16880	0
483	20231116	103400	13074250	16880	16880	16880	16880	3
484	20231116	103300	13023610	16890	16900	16900	16890	3
485	20231116	103200	12972920	16880	16890	16890	16880	23
486	20231116	103100	12584570	16890	16890	16890	16890	0
487	20231116	103000	12584570	16890	16890	16890	16890	51
488	20231116	102900	11723180	16880	16880	16880	16880	0
489	20231116	102800	11723180	16880	16880	16880	16880	0
490	20231116	102700	11723180	16880	16880	16880	16880	50
491	20231116	102600	10879180	16890	16890	16890	16890	0
492	20231116	102500	10879180	16890	16870	16890	16870	194
493	20231116	102400	7603750	16870	16870	16870	16870	19
494	20231116	102300	7283220	16850	16850	16850	16850	0
495	20231116	102200	7283220	16850	16850	16850	16850	1
496	20231116	102100	7266370	16850	16850	16850	16850	3
497	20231116	102000	7215820	16850	16850	16850	16850	0
498	20231116	101900	7215820	16850	16850	16850	16850	45
499	20231116	101800	6457570	16850	16860	16870	16850	112
500	20231116	101700	4568840	16850	16850	16850	16850	0
501	20231116	101600	4568840	16850	16850	16850	16850	14
502	20231116	101500	4332940	16850	16850	16850	16850	33
503	20231116	101400	3776890	16850	16850	16850	16850	0
504	20231116	101300	3776890	16850	16860	16860	16850	32
505	20231116	101200	3237680	16860	16860	16860	16860	0
506	20231116	101100	3237680	16860	16860	16860	16860	0
507	20231116	101000	3237680	16860	16860	16860	16860	0
508	20231116	100900	3237680	16860	16860	16860	16860	0
509	20231116	100800	3237680	16860	16860	16860	16860	1
510	20231116	100700	3220820	16850	16850	16850	16850	10
511	20231116	100600	3052320	16850	16850	16850	16850	39
512	20231116	100500	2395170	16860	16860	16860	16860	37
513	20231116	100400	1771350	16870	16870	16870	16870	0
514	20231116	100300	1771350	16870	16870	16870	16870	0
515	20231116	100200	1771350	16870	16870	16870	16870	4
516	20231116	100100	1703870	16870	16870	16870	16870	0
517	20231116	100000	1703870	16870	16870	16870	16870	101