KissMeData/004450/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	184200	26652300	32650	32650	32650	32650	29
3	20231117	184100	26652300	32650	32650	32650	32650	0
4	20231117	184000	26652300	32650	32650	32650	32650	0
5	20231117	183900	26652300	32650	32650	32650	32650	0
6	20231117	183800	26652300	32650	32650	32650	32650	0
7	20231117	183700	26652300	32650	32650	32650	32650	0
8	20231117	183600	26652300	32650	32650	32650	32650	0
9	20231117	183500	26652300	32650	32650	32650	32650	0
10	20231117	183400	26652300	32650	32650	32650	32650	0
11	20231117	183300	26652300	32650	32650	32650	32650	0
12	20231117	183200	26652300	32650	32650	32650	32650	0
13	20231117	183100	26652300	32650	32650	32650	32650	0
14	20231117	183000	26652300	32650	32650	32650	32650	0
15	20231117	182900	26652300	32650	32650	32650	32650	0
16	20231117	182800	26652300	32650	32650	32650	32650	0
17	20231117	182700	26652300	32650	32650	32650	32650	0
18	20231117	182600	26652300	32650	32650	32650	32650	0
19	20231117	182500	26652300	32650	32650	32650	32650	0
20	20231117	182400	26652300	32650	32650	32650	32650	0
21	20231117	182300	26652300	32650	32650	32650	32650	0
22	20231117	182200	26652300	32650	32650	32650	32650	0
23	20231117	182100	26652300	32650	32650	32650	32650	0
24	20231117	182000	26652300	32650	32650	32650	32650	0
25	20231117	181900	26652300	32650	32650	32650	32650	0
26	20231117	181800	26652300	32650	32650	32650	32650	0
27	20231117	181700	26652300	32650	32650	32650	32650	0
28	20231117	181600	26652300	32650	32650	32650	32650	0
29	20231117	181500	26652300	32650	32650	32650	32650	0
30	20231117	181400	26652300	32650	32650	32650	32650	0
31	20231117	181300	26652300	32650	32650	32650	32650	0
32	20231117	181200	26652300	32650	32650	32650	32650	29
33	20231117	181100	26652300	32650	32650	32650	32650	0
34	20231117	181000	26652300	32650	32650	32650	32650	0
35	20231117	180900	26652300	32650	32650	32650	32650	0
36	20231117	180800	26652300	32650	32650	32650	32650	0
37	20231117	180700	26652300	32650	32650	32650	32650	0
38	20231117	180600	26652300	32650	32650	32650	32650	0
39	20231117	180500	26652300	32650	32650	32650	32650	0
40	20231117	180400	26652300	32650	32650	32650	32650	0
41	20231117	180300	26652300	32650	32650	32650	32650	0
42	20231117	180200	26652300	32650	32650	32650	32650	0
43	20231117	180100	26652300	32650	32650	32650	32650	0
44	20231117	180000	26652300	32650	32650	32650	32650	0
45	20231117	175900	26652300	32650	32650	32650	32650	0
46	20231117	175800	26652300	32650	32650	32650	32650	0
47	20231117	175700	26652300	32650	32650	32650	32650	0
48	20231117	175600	26652300	32650	32650	32650	32650	0
49	20231117	175500	26652300	32650	32650	32650	32650	0
50	20231117	175400	26652300	32650	32650	32650	32650	0
51	20231117	175300	26652300	32650	32650	32650	32650	0
52	20231117	175200	26652300	32650	32650	32650	32650	0
53	20231117	175100	26652300	32650	32650	32650	32650	0
54	20231117	175000	26652300	32650	32650	32650	32650	0
55	20231117	174900	26652300	32650	32650	32650	32650	0
56	20231117	174800	26652300	32650	32650	32650	32650	0
57	20231117	174700	26652300	32650	32650	32650	32650	0
58	20231117	174600	26652300	32650	32650	32650	32650	0
59	20231117	174500	26652300	32650	32650	32650	32650	0
60	20231117	174400	26652300	32650	32650	32650	32650	0
61	20231117	174300	26652300	32650	32650	32650	32650	0
62	20231117	174200	26652300	32650	32650	32650	32650	29
63	20231117	174100	26652300	32650	32650	32650	32650	0
64	20231117	174000	26652300	32650	32650	32650	32650	0
65	20231117	173900	26652300	32650	32650	32650	32650	0
66	20231117	173800	26652300	32650	32650	32650	32650	0
67	20231117	173700	26652300	32650	32650	32650	32650	0
68	20231117	173600	26652300	32650	32650	32650	32650	0
69	20231117	173500	26652300	32650	32650	32650	32650	0
70	20231117	173400	26652300	32650	32650	32650	32650	0
71	20231117	173300	26652300	32650	32650	32650	32650	0
72	20231117	173200	26652300	32650	32650	32650	32650	0
73	20231117	173100	26652300	32650	32650	32650	32650	0
74	20231117	173000	26652300	32650	32650	32650	32650	0
75	20231117	172900	26652300	32650	32650	32650	32650	0
76	20231117	172800	26652300	32650	32650	32650	32650	0
77	20231117	172700	26652300	32650	32650	32650	32650	0
78	20231117	172600	26652300	32650	32650	32650	32650	0
79	20231117	172500	26652300	32650	32650	32650	32650	0
80	20231117	172400	26652300	32650	32650	32650	32650	0
81	20231117	172300	26652300	32650	32650	32650	32650	0
82	20231117	172200	26652300	32650	32650	32650	32650	0
83	20231117	172100	26652300	32650	32650	32650	32650	0
84	20231117	172000	26652300	32650	32650	32650	32650	0
85	20231117	171900	26652300	32650	32650	32650	32650	0
86	20231117	171800	26652300	32650	32650	32650	32650	0
87	20231117	171700	26652300	32650	32650	32650	32650	0
88	20231117	171600	26652300	32650	32650	32650	32650	0
89	20231117	171500	26652300	32650	32650	32650	32650	0
90	20231117	171400	26652300	32650	32650	32650	32650	0
91	20231117	171300	26652300	32650	32650	32650	32650	0
92	20231117	171200	26652300	32650	32650	32650	32650	29
93	20231117	171100	26652300	32650	32650	32650	32650	0
94	20231117	171000	26652300	32650	32650	32650	32650	0
95	20231117	170900	26652300	32650	32650	32650	32650	0
96	20231117	170800	26652300	32650	32650	32650	32650	0
97	20231117	170700	26652300	32650	32650	32650	32650	0
98	20231117	170600	26652300	32650	32650	32650	32650	0
99	20231117	170500	26652300	32650	32650	32650	32650	0
100	20231117	170400	26652300	32650	32650	32650	32650	0
101	20231117	170300	26652300	32650	32650	32650	32650	0
102	20231117	170200	26652300	32650	32650	32650	32650	0
103	20231117	170100	26652300	32650	32650	32650	32650	0
104	20231117	170000	26652300	32650	32650	32650	32650	0
105	20231117	165900	26652300	32650	32650	32650	32650	0
106	20231117	165800	26652300	32650	32650	32650	32650	0
107	20231117	165700	26652300	32650	32650	32650	32650	0
108	20231117	165600	26652300	32650	32650	32650	32650	0
109	20231117	165500	26652300	32650	32650	32650	32650	0
110	20231117	165400	26652300	32650	32650	32650	32650	0
111	20231117	165300	26652300	32650	32650	32650	32650	0
112	20231117	165200	26652300	32650	32650	32650	32650	0
113	20231117	165100	26652300	32650	32650	32650	32650	0
114	20231117	165000	26652300	32650	32650	32650	32650	0
115	20231117	164900	26652300	32650	32650	32650	32650	0
116	20231117	164800	26652300	32650	32650	32650	32650	0
117	20231117	164700	26652300	32650	32650	32650	32650	0
118	20231117	164600	26652300	32650	32650	32650	32650	0
119	20231117	164500	26652300	32650	32650	32650	32650	0
120	20231117	164400	26652300	32650	32650	32650	32650	0
121	20231117	164300	26652300	32650	32650	32650	32650	0
122	20231117	164200	26652300	32650	32650	32650	32650	29
123	20231117	164100	26652300	32650	32650	32650	32650	0
124	20231117	164000	26652300	32650	32650	32650	32650	0
125	20231117	163900	26652300	32650	32650	32650	32650	0
126	20231117	163800	26652300	32650	32650	32650	32650	0
127	20231117	163700	26652300	32650	32650	32650	32650	0
128	20231117	163600	26652300	32650	32650	32650	32650	0
129	20231117	163500	26652300	32650	32650	32650	32650	0
130	20231117	163400	26652300	32650	32650	32650	32650	0
131	20231117	163300	26652300	32650	32650	32650	32650	0
132	20231117	163200	26652300	32650	32650	32650	32650	0
133	20231117	163100	26652300	32650	32650	32650	32650	0
134	20231117	163000	26652300	32650	32650	32650	32650	0
135	20231117	162900	26652300	32650	32650	32650	32650	0
136	20231117	162800	26652300	32650	32650	32650	32650	0
137	20231117	162700	26652300	32650	32650	32650	32650	0
138	20231117	162600	26652300	32650	32650	32650	32650	0
139	20231117	162500	26652300	32650	32650	32650	32650	0
140	20231117	162400	26652300	32650	32650	32650	32650	0
141	20231117	162300	26652300	32650	32650	32650	32650	0
142	20231117	162200	26652300	32650	32650	32650	32650	0
143	20231117	162100	26652300	32650	32650	32650	32650	0
144	20231117	162000	26652300	32650	32650	32650	32650	0
145	20231117	161900	26652300	32650	32650	32650	32650	0
146	20231117	161800	26652300	32650	32650	32650	32650	0
147	20231117	161700	26652300	32650	32650	32650	32650	0
148	20231117	161600	26652300	32650	32650	32650	32650	0
149	20231117	161500	26652300	32650	32650	32650	32650	0
150	20231117	161400	26652300	32650	32650	32650	32650	0
151	20231117	161300	26652300	32650	32650	32650	32650	0
152	20231117	161200	26652300	32650	32650	32650	32650	29
153	20231117	161100	26652300	32650	32650	32650	32650	0
154	20231117	161000	26652300	32650	32650	32650	32650	0
155	20231117	160900	26652300	32650	32650	32650	32650	0
156	20231117	160800	26652300	32650	32650	32650	32650	0
157	20231117	160700	26652300	32650	32650	32650	32650	0
158	20231117	160600	26652300	32650	32650	32650	32650	0
159	20231117	160500	26652300	32650	32650	32650	32650	0
160	20231117	160400	26652300	32650	32650	32650	32650	0
161	20231117	160300	26652300	32650	32650	32650	32650	0
162	20231117	160200	26652300	32650	32650	32650	32650	0
163	20231117	160100	26652300	32650	32650	32650	32650	0
164	20231117	160000	26652300	32650	32650	32650	32650	0
165	20231117	155900	26652300	32650	32650	32650	32650	0
166	20231117	155800	26652300	32650	32650	32650	32650	0
167	20231117	155700	26652300	32650	32650	32650	32650	0
168	20231117	155600	26652300	32650	32650	32650	32650	0
169	20231117	155500	26652300	32650	32650	32650	32650	0
170	20231117	155400	26652300	32650	32650	32650	32650	0
171	20231117	155300	26652300	32650	32650	32650	32650	0
172	20231117	155200	26652300	32650	32650	32650	32650	0
173	20231117	155100	26652300	32650	32650	32650	32650	0
174	20231117	155000	26652300	32650	32650	32650	32650	0
175	20231117	154900	26652300	32650	32650	32650	32650	0
176	20231117	154800	26652300	32650	32650	32650	32650	0
177	20231117	154700	26652300	32650	32650	32650	32650	0
178	20231117	154600	26652300	32650	32650	32650	32650	0
179	20231117	154500	26652300	32650	32650	32650	32650	0
180	20231117	154400	26652300	32650	32650	32650	32650	0
181	20231117	154300	26652300	32650	32650	32650	32650	0
182	20231117	154200	26652300	32650	32650	32650	32650	29
183	20231117	154100	26652300	32650	32650	32650	32650	0
184	20231117	154000	26652300	32650	32650	32650	32650	0
185	20231117	153900	26652300	32650	32650	32650	32650	0
186	20231117	153800	26652300	32650	32650	32650	32650	0
187	20231117	153700	26652300	32650	32650	32650	32650	0
188	20231117	153600	26652300	32650	32650	32650	32650	0
189	20231117	153500	26652300	32650	32650	32650	32650	0
190	20231117	153400	26652300	32650	32650	32650	32650	0
191	20231117	153300	26652300	32650	32650	32650	32650	0
192	20231117	153200	26652300	32650	32650	32650	32650	0
193	20231117	153100	26652300	32650	32650	32650	32650	0
194	20231117	153000	26652300	32650	32650	32650	32650	29
195	20231117	152900	25705450	32350	32350	32350	32350	0
196	20231117	152800	25705450	32350	32350	32350	32350	0
197	20231117	152700	25705450	32350	32350	32350	32350	0
198	20231117	152600	25705450	32350	32350	32350	32350	0
199	20231117	152500	25705450	32350	32350	32350	32350	0
200	20231117	152400	25705450	32350	32350	32350	32350	0
201	20231117	152300	25705450	32350	32350	32350	32350	0
202	20231117	152200	25705450	32350	32350	32350	32350	0
203	20231117	152100	25705450	32350	32350	32350	32350	0
204	20231117	152000	25705450	32350	32350	32350	32350	0
205	20231117	151900	25705450	32350	32350	32350	32350	3
206	20231117	151800	25608400	32550	32550	32550	32550	1
207	20231117	151700	25575850	32350	32350	32350	32350	0
208	20231117	151600	25575850	32350	32350	32350	32350	3
209	20231117	151500	25478800	32550	32550	32550	32550	1
210	20231117	151400	25446250	32550	32550	32550	32550	0
211	20231117	151300	25446250	32550	32550	32550	32550	0
212	20231117	151200	25446250	32550	32550	32550	32550	0
213	20231117	151100	25446250	32550	32550	32550	32550	0
214	20231117	151000	25446250	32550	32550	32550	32550	3
215	20231117	150900	25348600	32550	32550	32550	32550	0
216	20231117	150800	25348600	32550	32550	32550	32550	0
217	20231117	150700	25348600	32550	32550	32550	32550	0
218	20231117	150600	25348600	32550	32550	32550	32550	0
219	20231117	150500	25348600	32550	32550	32550	32550	1
220	20231117	150400	25316050	32550	32550	32550	32550	0
221	20231117	150300	25316050	32550	32550	32550	32550	0
222	20231117	150200	25316050	32550	32550	32550	32550	0
223	20231117	150100	25316050	32550	32550	32550	32550	1
224	20231117	150000	25283500	32550	32350	32550	32350	2
225	20231117	145900	25218600	32450	32450	32450	32450	1
226	20231117	145800	25186150	32550	32550	32550	32550	0
227	20231117	145700	25186150	32550	32350	32550	32350	14
228	20231117	145600	24733050	32550	32550	32550	32550	1
229	20231117	145500	24700500	32350	32350	32350	32350	0
230	20231117	145400	24700500	32350	32350	32350	32350	0
231	20231117	145300	24700500	32350	32350	32350	32350	9
232	20231117	145200	24409350	32350	32400	32400	32350	11
233	20231117	145100	24053450	32550	32550	32550	32550	1
234	20231117	145000	24020900	32350	32350	32350	32350	0
235	20231117	144900	24020900	32350	32350	32350	32350	0
236	20231117	144800	24020900	32350	32350	32350	32350	0
237	20231117	144700	24020900	32350	32350	32350	32350	0
238	20231117	144600	24020900	32350	32350	32350	32350	0
239	20231117	144500	24020900	32350	32350	32350	32350	0
240	20231117	144400	24020900	32350	32350	32350	32350	0
241	20231117	144300	24020900	32350	32350	32350	32350	0
242	20231117	144200	24020900	32350	32400	32400	32350	5
243	20231117	144100	23859050	32600	32600	32600	32600	0
244	20231117	144000	23859050	32600	32600	32600	32600	0
245	20231117	143900	23859050	32600	32600	32600	32600	0
246	20231117	143800	23859050	32600	32600	32600	32600	0
247	20231117	143700	23859050	32600	32600	32600	32600	0
248	20231117	143600	23859050	32600	32600	32600	32600	2
249	20231117	143500	23793850	32600	32600	32600	32600	0
250	20231117	143400	23793850	32600	32600	32600	32600	0
251	20231117	143300	23793850	32600	32600	32600	32600	5
252	20231117	143200	23630850	32600	32600	32600	32600	0
253	20231117	143100	23630850	32600	32600	32600	32600	0
254	20231117	143000	23630850	32600	32600	32600	32600	0
255	20231117	142900	23630850	32600	32600	32600	32600	0
256	20231117	142800	23630850	32600	32600	32600	32600	0
257	20231117	142700	23630850	32600	32600	32600	32600	0
258	20231117	142600	23630850	32600	32600	32600	32600	0
259	20231117	142500	23630850	32600	32600	32600	32600	0
260	20231117	142400	23630850	32600	32600	32600	32600	20
261	20231117	142300	22978850	32600	32600	32600	32600	40
262	20231117	142200	21674850	32550	32550	32550	32550	40
263	20231117	142100	20372850	32550	32450	32550	32450	10
264	20231117	142000	20047450	32450	32450	32450	32450	1
265	20231117	141900	20015000	32450	32450	32450	32450	4
266	20231117	141800	19885200	32550	32550	32550	32550	0
267	20231117	141700	19885200	32550	32550	32550	32550	1
268	20231117	141600	19852650	32550	32550	32550	32550	0
269	20231117	141500	19852650	32550	32550	32550	32550	0
270	20231117	141400	19852650	32550	32550	32550	32550	0
271	20231117	141300	19852650	32550	32550	32550	32550	0
272	20231117	141200	19852650	32550	32550	32550	32550	0
273	20231117	141100	19852650	32550	32550	32550	32550	1
274	20231117	141000	19820100	32550	32550	32550	32550	0
275	20231117	140900	19820100	32550	32550	32550	32550	1
276	20231117	140800	19787550	32550	32550	32550	32550	1
277	20231117	140700	19755000	32550	32550	32550	32550	0
278	20231117	140600	19755000	32550	32550	32550	32550	0
279	20231117	140500	19755000	32550	32550	32550	32550	0
280	20231117	140400	19755000	32550	32550	32550	32550	0
281	20231117	140300	19755000	32550	32550	32550	32550	0
282	20231117	140200	19755000	32550	32550	32550	32550	0
283	20231117	140100	19755000	32550	32550	32550	32550	0
284	20231117	140000	19755000	32550	32550	32550	32550	0
285	20231117	135900	19755000	32550	32550	32550	32550	0
286	20231117	135800	19755000	32550	32550	32550	32550	0
287	20231117	135700	19755000	32550	32550	32550	32550	0
288	20231117	135600	19755000	32550	32550	32550	32550	0
289	20231117	135500	19755000	32550	32550	32550	32550	0
290	20231117	135400	19755000	32550	32550	32550	32550	2
291	20231117	135300	19689900	32500	32500	32500	32500	0
292	20231117	135200	19689900	32500	32500	32500	32500	0
293	20231117	135100	19689900	32500	32500	32500	32500	0
294	20231117	135000	19689900	32500	32500	32500	32500	0
295	20231117	134900	19689900	32500	32500	32500	32500	0
296	20231117	134800	19689900	32500	32500	32500	32500	0
297	20231117	134700	19689900	32500	32500	32500	32500	0
298	20231117	134600	19689900	32500	32500	32500	32500	0
299	20231117	134500	19689900	32500	32500	32500	32500	4
300	20231117	134400	19559900	32500	32500	32500	32500	0
301	20231117	134300	19559900	32500	32500	32500	32500	0
302	20231117	134200	19559900	32500	32500	32500	32500	0
303	20231117	134100	19559900	32500	32500	32500	32500	0
304	20231117	134000	19559900	32500	32450	32500	32450	2
305	20231117	133900	19494950	32450	32450	32450	32450	0
306	20231117	133800	19494950	32450	32450	32450	32450	0
307	20231117	133700	19494950	32450	32450	32450	32450	0
308	20231117	133600	19494950	32450	32450	32450	32450	0
309	20231117	133500	19494950	32450	32450	32450	32450	0
310	20231117	133400	19494950	32450	32450	32450	32450	0
311	20231117	133300	19494950	32450	32450	32450	32450	0
312	20231117	133200	19494950	32450	32450	32450	32450	0
313	20231117	133100	19494950	32450	32450	32450	32450	0
314	20231117	133000	19494950	32450	32450	32450	32450	1
315	20231117	132900	19462500	32300	32300	32300	32300	0
316	20231117	132800	19462500	32300	32300	32300	32300	0
317	20231117	132700	19462500	32300	32300	32300	32300	106
318	20231117	132600	16038700	32450	32450	32450	32450	0
319	20231117	132500	16038700	32450	32450	32450	32450	0
320	20231117	132400	16038700	32450	32450	32450	32450	0
321	20231117	132300	16038700	32450	32450	32450	32450	0
322	20231117	132200	16038700	32450	32450	32450	32450	0
323	20231117	132100	16038700	32450	32450	32450	32450	0
324	20231117	132000	16038700	32450	32450	32450	32450	0
325	20231117	131900	16038700	32450	32450	32450	32450	0
326	20231117	131800	16038700	32450	32450	32450	32450	0
327	20231117	131700	16038700	32450	32450	32450	32450	1
328	20231117	131600	16006250	32350	32350	32350	32350	0
329	20231117	131500	16006250	32350	32350	32350	32350	0
330	20231117	131400	16006250	32350	32350	32350	32350	1
331	20231117	131300	15973900	32300	32300	32300	32300	0
332	20231117	131200	15973900	32300	32300	32300	32300	0
333	20231117	131100	15973900	32300	32300	32300	32300	10
334	20231117	131000	15650900	32450	32450	32450	32450	0
335	20231117	130900	15650900	32450	32450	32450	32450	0
336	20231117	130800	15650900	32450	32450	32450	32450	0
337	20231117	130700	15650900	32450	32450	32450	32450	0
338	20231117	130600	15650900	32450	32450	32450	32450	0
339	20231117	130500	15650900	32450	32450	32450	32450	0
340	20231117	130400	15650900	32450	32450	32450	32450	0
341	20231117	130300	15650900	32450	32450	32450	32450	0
342	20231117	130200	15650900	32450	32450	32450	32450	0
343	20231117	130100	15650900	32450	32450	32450	32450	0
344	20231117	130000	15650900	32450	32450	32450	32450	0
345	20231117	125900	15650900	32450	32450	32450	32450	1
346	20231117	125800	15618450	32450	32450	32450	32450	0
347	20231117	125700	15618450	32450	32400	32450	32400	5
348	20231117	125600	15456350	32300	32300	32300	32300	0
349	20231117	125500	15456350	32300	32350	32350	32300	45
350	20231117	125400	14002500	32450	32450	32450	32450	0
351	20231117	125300	14002500	32450	32450	32450	32450	0
352	20231117	125200	14002500	32450	32450	32450	32450	0
353	20231117	125100	14002500	32450	32450	32450	32450	0
354	20231117	125000	14002500	32450	32450	32450	32450	0
355	20231117	124900	14002500	32450	32450	32450	32450	0
356	20231117	124800	14002500	32450	32450	32450	32450	0
357	20231117	124700	14002500	32450	32450	32450	32450	0
358	20231117	124600	14002500	32450	32450	32450	32450	0
359	20231117	124500	14002500	32450	32450	32450	32450	0
360	20231117	124400	14002500	32450	32450	32450	32450	0
361	20231117	124300	14002500	32450	32450	32450	32450	0
362	20231117	124200	14002500	32450	32450	32450	32450	0
363	20231117	124100	14002500	32450	32450	32450	32450	0
364	20231117	124000	14002500	32450	32450	32450	32450	0
365	20231117	123900	14002500	32450	32450	32450	32450	0
366	20231117	123800	14002500	32450	32450	32450	32450	0
367	20231117	123700	14002500	32450	32450	32450	32450	0
368	20231117	123600	14002500	32450	32450	32450	32450	0
369	20231117	123500	14002500	32450	32450	32450	32450	0
370	20231117	123400	14002500	32450	32450	32450	32450	0
371	20231117	123300	14002500	32450	32450	32450	32450	0
372	20231117	123200	14002500	32450	32450	32450	32450	0
373	20231117	123100	14002500	32450	32450	32450	32450	0
374	20231117	123000	14002500	32450	32450	32450	32450	0
375	20231117	122900	14002500	32450	32450	32450	32450	1
376	20231117	122800	13970050	32450	32450	32450	32450	0
377	20231117	122700	13970050	32450	32450	32450	32450	0
378	20231117	122600	13970050	32450	32450	32450	32450	0
379	20231117	122500	13970050	32450	32450	32450	32450	0
380	20231117	122400	13970050	32450	32450	32450	32450	0
381	20231117	122300	13970050	32450	32450	32450	32450	0
382	20231117	122200	13970050	32450	32450	32450	32450	0
383	20231117	122100	13970050	32450	32450	32450	32450	0
384	20231117	122000	13970050	32450	32450	32450	32450	1
385	20231117	121900	13937600	32450	32450	32450	32450	0
386	20231117	121800	13937600	32450	32450	32450	32450	0
387	20231117	121700	13937600	32450	32450	32450	32450	0
388	20231117	121600	13937600	32450	32450	32450	32450	0
389	20231117	121500	13937600	32450	32450	32450	32450	0
390	20231117	121400	13937600	32450	32450	32450	32450	0
391	20231117	121300	13937600	32450	32450	32450	32450	0
392	20231117	121200	13937600	32450	32450	32450	32450	0
393	20231117	121100	13937600	32450	32450	32450	32450	0
394	20231117	121000	13937600	32450	32450	32450	32450	0
395	20231117	120900	13937600	32450	32450	32450	32450	0
396	20231117	120800	13937600	32450	32450	32450	32450	0
397	20231117	120700	13937600	32450	32450	32450	32450	5
398	20231117	120600	13775350	32400	32400	32400	32400	0
399	20231117	120500	13775350	32400	32400	32400	32400	0
400	20231117	120400	13775350	32400	32400	32400	32400	0
401	20231117	120300	13775350	32400	32400	32400	32400	0
402	20231117	120200	13775350	32400	32400	32400	32400	0
403	20231117	120100	13775350	32400	32400	32400	32400	0
404	20231117	120000	13775350	32400	32400	32400	32400	2
405	20231117	115900	13710550	32450	32450	32450	32450	0
406	20231117	115800	13710550	32450	32450	32450	32450	0
407	20231117	115700	13710550	32450	32450	32450	32450	0
408	20231117	115600	13710550	32450	32450	32450	32450	0
409	20231117	115500	13710550	32450	32450	32450	32450	0
410	20231117	115400	13710550	32450	32450	32450	32450	0
411	20231117	115300	13710550	32450	32450	32450	32450	0
412	20231117	115200	13710550	32450	32450	32450	32450	0
413	20231117	115100	13710550	32450	32450	32450	32450	0
414	20231117	115000	13710550	32450	32450	32450	32450	0
415	20231117	114900	13710550	32450	32450	32450	32450	1
416	20231117	114800	13678100	32450	32450	32450	32450	0
417	20231117	114700	13678100	32450	32450	32450	32450	0
418	20231117	114600	13678100	32450	32450	32450	32450	1
419	20231117	114500	13645650	32450	32450	32450	32450	0
420	20231117	114400	13645650	32450	32450	32450	32450	0
421	20231117	114300	13645650	32450	32450	32450	32450	0
422	20231117	114200	13645650	32450	32450	32450	32450	0
423	20231117	114100	13645650	32450	32450	32450	32450	0
424	20231117	114000	13645650	32450	32450	32450	32450	1
425	20231117	113900	13613200	32450	32450	32450	32450	0
426	20231117	113800	13613200	32450	32450	32450	32450	0
427	20231117	113700	13613200	32450	32450	32450	32450	0
428	20231117	113600	13613200	32450	32450	32450	32450	0
429	20231117	113500	13613200	32450	32450	32450	32450	0
430	20231117	113400	13613200	32450	32450	32450	32450	0
431	20231117	113300	13613200	32450	32450	32450	32450	0
432	20231117	113200	13613200	32450	32450	32450	32450	0
433	20231117	113100	13613200	32450	32450	32450	32450	0
434	20231117	113000	13613200	32450	32450	32450	32450	0
435	20231117	112900	13613200	32450	32450	32450	32450	0
436	20231117	112800	13613200	32450	32450	32450	32450	2
437	20231117	112700	13548300	32450	32450	32450	32450	2
438	20231117	112600	13483400	32650	32650	32650	32650	0
439	20231117	112500	13483400	32650	32650	32650	32650	0
440	20231117	112400	13483400	32650	32650	32650	32650	0
441	20231117	112300	13483400	32650	32650	32650	32650	0
442	20231117	112200	13483400	32650	32650	32650	32650	0
443	20231117	112100	13483400	32650	32650	32650	32650	0
444	20231117	112000	13483400	32650	32650	32650	32650	0
445	20231117	111900	13483400	32650	32650	32650	32650	1
446	20231117	111800	13450750	32650	32650	32650	32650	0
447	20231117	111700	13450750	32650	32650	32650	32650	0
448	20231117	111600	13450750	32650	32650	32650	32650	0
449	20231117	111500	13450750	32650	32650	32650	32650	0
450	20231117	111400	13450750	32650	32650	32650	32650	0
451	20231117	111300	13450750	32650	32650	32650	32650	0
452	20231117	111200	13450750	32650	32650	32650	32650	0
453	20231117	111100	13450750	32650	32650	32650	32650	0
454	20231117	111000	13450750	32650	32650	32650	32650	0
455	20231117	110900	13450750	32650	32650	32650	32650	0
456	20231117	110800	13450750	32650	32650	32650	32650	0
457	20231117	110700	13450750	32650	32650	32650	32650	0
458	20231117	110600	13450750	32650	32650	32650	32650	0
459	20231117	110500	13450750	32650	32650	32650	32650	0
460	20231117	110400	13450750	32650	32650	32650	32650	1
461	20231117	110300	13418100	32450	32700	32700	32450	7
462	20231117	110200	13190700	32500	32500	32500	32500	0
463	20231117	110100	13190700	32500	32500	32500	32500	0
464	20231117	110000	13190700	32500	32500	32500	32500	0
465	20231117	105900	13190700	32500	32500	32500	32500	0
466	20231117	105800	13190700	32500	32500	32500	32500	0
467	20231117	105700	13190700	32500	32500	32500	32500	0
468	20231117	105600	13190700	32500	32500	32500	32500	0
469	20231117	105500	13190700	32500	32500	32500	32500	0
470	20231117	105400	13190700	32500	32500	32500	32500	0
471	20231117	105300	13190700	32500	32500	32500	32500	0
472	20231117	105200	13190700	32500	32500	32500	32500	0
473	20231117	105100	13190700	32500	32500	32500	32500	0
474	20231117	105000	13190700	32500	32500	32500	32500	0
475	20231117	104900	13190700	32500	32500	32500	32500	1
476	20231117	104800	13158200	32700	32700	32700	32700	0
477	20231117	104700	13158200	32700	32700	32700	32700	0
478	20231117	104600	13158200	32700	32700	32700	32700	0
479	20231117	104500	13158200	32700	32700	32700	32700	0
480	20231117	104400	13158200	32700	32700	32700	32700	0
481	20231117	104300	13158200	32700	32700	32700	32700	0
482	20231117	104200	13158200	32700	32700	32700	32700	0
483	20231117	104100	13158200	32700	32700	32700	32700	0
484	20231117	104000	13158200	32700	32700	32700	32700	2
485	20231117	103900	13092800	32600	32600	32600	32600	1
486	20231117	103800	13060200	32700	32700	32700	32700	0
487	20231117	103700	13060200	32700	32700	32700	32700	0
488	20231117	103600	13060200	32700	32700	32700	32700	0
489	20231117	103500	13060200	32700	32700	32700	32700	0
490	20231117	103400	13060200	32700	32700	32700	32700	0
491	20231117	103300	13060200	32700	32700	32700	32700	0
492	20231117	103200	13060200	32700	32700	32700	32700	0
493	20231117	103100	13060200	32700	32650	32700	32650	10
494	20231117	103000	12733350	32450	32450	32450	32450	0
495	20231117	102900	12733350	32450	32450	32450	32450	0
496	20231117	102800	12733350	32450	32450	32450	32450	0
497	20231117	102700	12733350	32450	32450	32450	32450	0
498	20231117	102600	12733350	32450	32450	32450	32450	0
499	20231117	102500	12733350	32450	32450	32450	32450	0
500	20231117	102400	12733350	32450	32450	32450	32450	0
501	20231117	102300	12733350	32450	32450	32450	32450	0
502	20231117	102200	12733350	32450	32450	32450	32450	0
503	20231117	102100	12733350	32450	32450	32450	32450	0
504	20231117	102000	12733350	32450	32450	32450	32450	0
505	20231117	101900	12733350	32450	32450	32450	32450	5
506	20231117	101800	12571100	32450	32450	32450	32450	0
507	20231117	101700	12571100	32450	32450	32450	32450	0
508	20231117	101600	12571100	32450	32450	32450	32450	0
509	20231117	101500	12571100	32450	32450	32450	32450	0
510	20231117	101400	12571100	32450	32450	32450	32450	0
511	20231117	101300	12571100	32450	32450	32450	32450	0
512	20231117	101200	12571100	32450	32450	32450	32450	0
513	20231117	101100	12571100	32450	32450	32450	32450	0
514	20231117	101000	12571100	32450	32450	32450	32450	0
515	20231117	100900	12571100	32450	32450	32450	32450	0
516	20231117	100800	12571100	32450	32450	32450	32450	0
517	20231117	100700	12571100	32450	32450	32450	32450	0
518	20231117	100600	12571100	32450	32450	32450	32450	0
519	20231117	100500	12571100	32450	32450	32450	32450	0
520	20231117	100400	12571100	32450	32450	32450	32450	0
521	20231117	100300	12571100	32450	32450	32450	32450	0
522	20231117	100200	12571100	32450	32450	32450	32450	0
523	20231117	100100	12571100	32450	32450	32450	32450	0
524	20231117	100000	12571100	32450	32450	32450	32450	1
525	20231117	095900	12538650	32650	32650	32650	32650	1
526	20231117	095800	12506000	32650	32650	32650	32650	0
527	20231117	095700	12506000	32650	32650	32650	32650	0
528	20231117	095600	12506000	32650	32650	32650	32650	0
529	20231117	095500	12506000	32650	32650	32650	32650	0
530	20231117	095400	12506000	32650	32650	32650	32650	0
531	20231117	095300	12506000	32650	32650	32650	32650	0
532	20231117	095200	12506000	32650	32650	32650	32650	0
533	20231117	095100	12506000	32650	32650	32650	32650	0
534	20231117	095000	12506000	32650	32650	32650	32650	0
535	20231117	094900	12506000	32650	32650	32650	32650	0
536	20231117	094800	12506000	32650	32650	32650	32650	0
537	20231117	094700	12506000	32650	32650	32650	32650	0
538	20231117	094600	12506000	32650	32650	32650	32650	0
539	20231117	094500	12506000	32650	32650	32650	32650	0
540	20231117	094400	12506000	32650	32650	32650	32650	0
541	20231117	094300	12506000	32650	32650	32650	32650	0
542	20231117	094200	12506000	32650	32650	32650	32650	0
543	20231117	094100	12506000	32650	32650	32650	32650	0
544	20231117	094000	12506000	32650	32650	32650	32650	0
545	20231117	093900	12506000	32650	32650	32650	32650	1
546	20231117	093800	12473350	32650	32650	32650	32650	1
547	20231117	093700	12440700	32450	32450	32450	32450	0
548	20231117	093600	12440700	32450	32450	32450	32450	0
549	20231117	093500	12440700	32450	32450	32450	32450	3
550	20231117	093400	12343350	32450	32450	32450	32450	1
551	20231117	093300	12310900	32450	32450	32450	32450	0
552	20231117	093200	12310900	32450	32500	32500	32450	14
553	20231117	093100	11856450	32700	32700	32700	32700	0
554	20231117	093000	11856450	32700	32700	32700	32700	0
555	20231117	092900	11856450	32700	32700	32700	32700	0
556	20231117	092800	11856450	32700	32700	32700	32700	0
557	20231117	092700	11856450	32700	32700	32700	32700	0
558	20231117	092600	11856450	32700	32700	32700	32700	0
559	20231117	092500	11856450	32700	32700	32700	32700	0
560	20231117	092400	11856450	32700	32700	32700	32700	1
561	20231117	092300	11823750	32450	32450	32450	32450	0
562	20231117	092200	11823750	32450	32450	32450	32450	0
563	20231117	092100	11823750	32450	32700	32700	32450	31
564	20231117	092000	10817550	32500	32500	32500	32500	0
565	20231117	091900	10817550	32500	32500	32500	32500	0
566	20231117	091800	10817550	32500	32700	32750	32500	5
567	20231117	091700	10654350	32450	32450	32700	32450	49
568	20231117	091600	9064050	32450	32450	32450	32450	17
569	20231117	091500	8512400	32500	32500	32500	32450	9
570	20231117	091400	8220050	32750	32750	32750	32750	0
571	20231117	091300	8220050	32750	32750	32750	32750	0
572	20231117	091200	8220050	32750	32750	32750	32750	1
573	20231117	091100	8187300	32550	32550	32550	32550	0
574	20231117	091000	8187300	32550	32550	32550	32550	1
575	20231117	090900	8154750	32750	32750	32750	32750	0
576	20231117	090800	8154750	32750	32750	32750	32750	0
577	20231117	090700	8154750	32750	32750	32750	32750	0
578	20231117	090600	8154750	32750	32750	32750	32750	0
579	20231117	090500	8154750	32750	32750	32750	32750	0
580	20231117	090400	8154750	32750	32750	32750	32750	0
581	20231117	090300	8154750	32750	32750	32750	32750	0
582	20231117	090200	8154750	32750	32750	32750	32750	162
583	20231117	090100	2849250	32750	32750	32750	32750	17
584	20231117	090000	2292500	32750	32750	32750	32750	70