KissMeData/016250/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	190000	79124240	18760	18760	18760	18760	11
3	20231106	185900	79124240	18760	18760	18760	18760	0
4	20231106	185800	79124240	18760	18760	18760	18760	0
5	20231106	185700	79124240	18760	18760	18760	18760	0
6	20231106	185600	79124240	18760	18760	18760	18760	0
7	20231106	185500	79124240	18760	18760	18760	18760	0
8	20231106	185400	79124240	18760	18760	18760	18760	0
9	20231106	185300	79124240	18760	18760	18760	18760	0
10	20231106	185200	79124240	18760	18760	18760	18760	0
11	20231106	185100	79124240	18760	18760	18760	18760	0
12	20231106	185000	79124240	18760	18760	18760	18760	0
13	20231106	184900	79124240	18760	18760	18760	18760	0
14	20231106	184800	79124240	18760	18760	18760	18760	0
15	20231106	184700	79124240	18760	18760	18760	18760	0
16	20231106	184600	79124240	18760	18760	18760	18760	0
17	20231106	184500	79124240	18760	18760	18760	18760	0
18	20231106	184400	79124240	18760	18760	18760	18760	0
19	20231106	184300	79124240	18760	18760	18760	18760	0
20	20231106	184200	79124240	18760	18760	18760	18760	0
21	20231106	184100	79124240	18760	18760	18760	18760	0
22	20231106	184000	79124240	18760	18760	18760	18760	0
23	20231106	183900	79124240	18760	18760	18760	18760	0
24	20231106	183800	79124240	18760	18760	18760	18760	0
25	20231106	183700	79124240	18760	18760	18760	18760	0
26	20231106	183600	79124240	18760	18760	18760	18760	0
27	20231106	183500	79124240	18760	18760	18760	18760	0
28	20231106	183400	79124240	18760	18760	18760	18760	0
29	20231106	183300	79124240	18760	18760	18760	18760	0
30	20231106	183200	79124240	18760	18760	18760	18760	0
31	20231106	183100	79124240	18760	18760	18760	18760	0
32	20231106	183000	79124240	18760	18760	18760	18760	11
33	20231106	182900	79124240	18760	18760	18760	18760	0
34	20231106	182800	79124240	18760	18760	18760	18760	0
35	20231106	182700	79124240	18760	18760	18760	18760	0
36	20231106	182600	79124240	18760	18760	18760	18760	0
37	20231106	182500	79124240	18760	18760	18760	18760	0
38	20231106	182400	79124240	18760	18760	18760	18760	0
39	20231106	182300	79124240	18760	18760	18760	18760	0
40	20231106	182200	79124240	18760	18760	18760	18760	0
41	20231106	182100	79124240	18760	18760	18760	18760	0
42	20231106	182000	79124240	18760	18760	18760	18760	0
43	20231106	181900	79124240	18760	18760	18760	18760	0
44	20231106	181800	79124240	18760	18760	18760	18760	0
45	20231106	181700	79124240	18760	18760	18760	18760	0
46	20231106	181600	79124240	18760	18760	18760	18760	0
47	20231106	181500	79124240	18760	18760	18760	18760	0
48	20231106	181400	79124240	18760	18760	18760	18760	0
49	20231106	181300	79124240	18760	18760	18760	18760	0
50	20231106	181200	79124240	18760	18760	18760	18760	0
51	20231106	181100	79124240	18760	18760	18760	18760	0
52	20231106	181000	79124240	18760	18760	18760	18760	0
53	20231106	180900	79124240	18760	18760	18760	18760	0
54	20231106	180800	79124240	18760	18760	18760	18760	0
55	20231106	180700	79124240	18760	18760	18760	18760	0
56	20231106	180600	79124240	18760	18760	18760	18760	0
57	20231106	180500	79124240	18760	18760	18760	18760	0
58	20231106	180400	79124240	18760	18760	18760	18760	0
59	20231106	180300	79124240	18760	18760	18760	18760	0
60	20231106	180200	79124240	18760	18760	18760	18760	0
61	20231106	180100	79124240	18760	18760	18760	18760	0
62	20231106	180000	79124240	18760	18760	18760	18760	11
63	20231106	175900	79124240	18760	18760	18760	18760	0
64	20231106	175800	79124240	18760	18760	18760	18760	0
65	20231106	175700	79124240	18760	18760	18760	18760	0
66	20231106	175600	79124240	18760	18760	18760	18760	0
67	20231106	175500	79124240	18760	18760	18760	18760	0
68	20231106	175400	79124240	18760	18760	18760	18760	0
69	20231106	175300	79124240	18760	18760	18760	18760	0
70	20231106	175200	79124240	18760	18760	18760	18760	0
71	20231106	175100	79124240	18760	18760	18760	18760	0
72	20231106	175000	79124240	18760	18760	18760	18760	0
73	20231106	174900	79124240	18760	18760	18760	18760	0
74	20231106	174800	79124240	18760	18760	18760	18760	0
75	20231106	174700	79124240	18760	18760	18760	18760	0
76	20231106	174600	79124240	18760	18760	18760	18760	0
77	20231106	174500	79124240	18760	18760	18760	18760	0
78	20231106	174400	79124240	18760	18760	18760	18760	0
79	20231106	174300	79124240	18760	18760	18760	18760	0
80	20231106	174200	79124240	18760	18760	18760	18760	0
81	20231106	174100	79124240	18760	18760	18760	18760	0
82	20231106	174000	79124240	18760	18760	18760	18760	0
83	20231106	173900	79124240	18760	18760	18760	18760	0
84	20231106	173800	79124240	18760	18760	18760	18760	0
85	20231106	173700	79124240	18760	18760	18760	18760	0
86	20231106	173600	79124240	18760	18760	18760	18760	0
87	20231106	173500	79124240	18760	18760	18760	18760	0
88	20231106	173400	79124240	18760	18760	18760	18760	0
89	20231106	173300	79124240	18760	18760	18760	18760	0
90	20231106	173200	79124240	18760	18760	18760	18760	0
91	20231106	173100	79124240	18760	18760	18760	18760	0
92	20231106	173000	79124240	18760	18760	18760	18760	11
93	20231106	172900	79124240	18760	18760	18760	18760	0
94	20231106	172800	79124240	18760	18760	18760	18760	0
95	20231106	172700	79124240	18760	18760	18760	18760	0
96	20231106	172600	79124240	18760	18760	18760	18760	0
97	20231106	172500	79124240	18760	18760	18760	18760	0
98	20231106	172400	79124240	18760	18760	18760	18760	0
99	20231106	172300	79124240	18760	18760	18760	18760	0
100	20231106	172200	79124240	18760	18760	18760	18760	0
101	20231106	172100	79124240	18760	18760	18760	18760	0
102	20231106	172000	79124240	18760	18760	18760	18760	0
103	20231106	171900	79124240	18760	18760	18760	18760	0
104	20231106	171800	79124240	18760	18760	18760	18760	0
105	20231106	171700	79124240	18760	18760	18760	18760	0
106	20231106	171600	79124240	18760	18760	18760	18760	0
107	20231106	171500	79124240	18760	18760	18760	18760	0
108	20231106	171400	79124240	18760	18760	18760	18760	0
109	20231106	171300	79124240	18760	18760	18760	18760	0
110	20231106	171200	79124240	18760	18760	18760	18760	0
111	20231106	171100	79124240	18760	18760	18760	18760	0
112	20231106	171000	79124240	18760	18760	18760	18760	0
113	20231106	170900	79124240	18760	18760	18760	18760	0
114	20231106	170800	79124240	18760	18760	18760	18760	0
115	20231106	170700	79124240	18760	18760	18760	18760	0
116	20231106	170600	79124240	18760	18760	18760	18760	0
117	20231106	170500	79124240	18760	18760	18760	18760	0
118	20231106	170400	79124240	18760	18760	18760	18760	0
119	20231106	170300	79124240	18760	18760	18760	18760	0
120	20231106	170200	79124240	18760	18760	18760	18760	0
121	20231106	170100	79124240	18760	18760	18760	18760	0
122	20231106	170000	79124240	18760	18760	18760	18760	11
123	20231106	165900	79124240	18760	18760	18760	18760	0
124	20231106	165800	79124240	18760	18760	18760	18760	0
125	20231106	165700	79124240	18760	18760	18760	18760	0
126	20231106	165600	79124240	18760	18760	18760	18760	0
127	20231106	165500	79124240	18760	18760	18760	18760	0
128	20231106	165400	79124240	18760	18760	18760	18760	0
129	20231106	165300	79124240	18760	18760	18760	18760	0
130	20231106	165200	79124240	18760	18760	18760	18760	0
131	20231106	165100	79124240	18760	18760	18760	18760	0
132	20231106	165000	79124240	18760	18760	18760	18760	0
133	20231106	164900	79124240	18760	18760	18760	18760	0
134	20231106	164800	79124240	18760	18760	18760	18760	0
135	20231106	164700	79124240	18760	18760	18760	18760	0
136	20231106	164600	79124240	18760	18760	18760	18760	0
137	20231106	164500	79124240	18760	18760	18760	18760	0
138	20231106	164400	79124240	18760	18760	18760	18760	0
139	20231106	164300	79124240	18760	18760	18760	18760	0
140	20231106	164200	79124240	18760	18760	18760	18760	0
141	20231106	164100	79124240	18760	18760	18760	18760	0
142	20231106	164000	79124240	18760	18760	18760	18760	0
143	20231106	163900	79124240	18760	18760	18760	18760	0
144	20231106	163800	79124240	18760	18760	18760	18760	0
145	20231106	163700	79124240	18760	18760	18760	18760	0
146	20231106	163600	79124240	18760	18760	18760	18760	0
147	20231106	163500	79124240	18760	18760	18760	18760	0
148	20231106	163400	79124240	18760	18760	18760	18760	0
149	20231106	163300	79124240	18760	18760	18760	18760	0
150	20231106	163200	79124240	18760	18760	18760	18760	0
151	20231106	163100	79124240	18760	18760	18760	18760	0
152	20231106	163000	79124240	18760	18760	18760	18760	11
153	20231106	162900	79124240	18760	18760	18760	18760	0
154	20231106	162800	79124240	18760	18760	18760	18760	0
155	20231106	162700	79124240	18760	18760	18760	18760	0
156	20231106	162600	79124240	18760	18760	18760	18760	0
157	20231106	162500	79124240	18760	18760	18760	18760	0
158	20231106	162400	79124240	18760	18760	18760	18760	0
159	20231106	162300	79124240	18760	18760	18760	18760	0
160	20231106	162200	79124240	18760	18760	18760	18760	0
161	20231106	162100	79124240	18760	18760	18760	18760	0
162	20231106	162000	79124240	18760	18760	18760	18760	0
163	20231106	161900	79124240	18760	18760	18760	18760	0
164	20231106	161800	79124240	18760	18760	18760	18760	0
165	20231106	161700	79124240	18760	18760	18760	18760	0
166	20231106	161600	79124240	18760	18760	18760	18760	0
167	20231106	161500	79124240	18760	18760	18760	18760	0
168	20231106	161400	79124240	18760	18760	18760	18760	0
169	20231106	161300	79124240	18760	18760	18760	18760	0
170	20231106	161200	79124240	18760	18760	18760	18760	0
171	20231106	161100	79124240	18760	18760	18760	18760	0
172	20231106	161000	79124240	18760	18760	18760	18760	0
173	20231106	160900	79124240	18760	18760	18760	18760	0
174	20231106	160800	79124240	18760	18760	18760	18760	0
175	20231106	160700	79124240	18760	18760	18760	18760	0
176	20231106	160600	79124240	18760	18760	18760	18760	0
177	20231106	160500	79124240	18760	18760	18760	18760	0
178	20231106	160400	79124240	18760	18760	18760	18760	0
179	20231106	160300	79124240	18760	18760	18760	18760	0
180	20231106	160200	79124240	18760	18760	18760	18760	0
181	20231106	160100	79124240	18760	18760	18760	18760	0
182	20231106	160000	79124240	18760	18760	18760	18760	11
183	20231106	155900	79124240	18760	18760	18760	18760	0
184	20231106	155800	79124240	18760	18760	18760	18760	0
185	20231106	155700	79124240	18760	18760	18760	18760	0
186	20231106	155600	79124240	18760	18760	18760	18760	0
187	20231106	155500	79124240	18760	18760	18760	18760	0
188	20231106	155400	79124240	18760	18760	18760	18760	0
189	20231106	155300	79124240	18760	18760	18760	18760	0
190	20231106	155200	79124240	18760	18760	18760	18760	0
191	20231106	155100	79124240	18760	18760	18760	18760	0
192	20231106	155000	79124240	18760	18760	18760	18760	0
193	20231106	154900	79124240	18760	18760	18760	18760	0
194	20231106	154800	79124240	18760	18760	18760	18760	0
195	20231106	154700	79124240	18760	18760	18760	18760	0
196	20231106	154600	79124240	18760	18760	18760	18760	0
197	20231106	154500	79124240	18760	18760	18760	18760	0
198	20231106	154400	79124240	18760	18760	18760	18760	0
199	20231106	154300	79124240	18760	18760	18760	18760	0
200	20231106	154200	79124240	18760	18760	18760	18760	0
201	20231106	154100	79124240	18760	18760	18760	18760	0
202	20231106	154000	79124240	18760	18760	18760	18760	0
203	20231106	153900	79124240	18760	18760	18760	18760	0
204	20231106	153800	79124240	18760	18760	18760	18760	0
205	20231106	153700	79124240	18760	18760	18760	18760	0
206	20231106	153600	79124240	18760	18760	18760	18760	0
207	20231106	153500	79124240	18760	18760	18760	18760	0
208	20231106	153400	79124240	18760	18760	18760	18760	0
209	20231106	153300	79124240	18760	18760	18760	18760	0
210	20231106	153200	79124240	18760	18760	18760	18760	0
211	20231106	153100	79124240	18760	18760	18760	18760	0
212	20231106	153000	79124240	18760	18760	18760	18760	22
213	20231106	152900	78917880	18690	18690	18690	18690	0
214	20231106	152800	78917880	18690	18690	18690	18690	0
215	20231106	152700	78917880	18690	18690	18690	18690	0
216	20231106	152600	78917880	18690	18690	18690	18690	0
217	20231106	152500	78917880	18690	18690	18690	18690	0
218	20231106	152400	78917880	18690	18690	18690	18690	0
219	20231106	152300	78917880	18690	18690	18690	18690	0
220	20231106	152200	78917880	18690	18690	18690	18690	0
221	20231106	152100	78917880	18690	18690	18690	18690	0
222	20231106	152000	78917880	18690	18690	18690	18690	0
223	20231106	151900	78917880	18690	18690	18690	18690	1
224	20231106	151800	78899190	18700	18700	18700	18700	0
225	20231106	151700	78899190	18700	18700	18700	18700	0
226	20231106	151600	78899190	18700	18700	18700	18700	0
227	20231106	151500	78899190	18700	18700	18700	18700	0
228	20231106	151400	78899190	18700	18700	18700	18700	0
229	20231106	151300	78899190	18700	18700	18700	18700	13
230	20231106	151200	78656090	18700	18710	18710	18700	10
231	20231106	151100	78469070	18700	18700	18700	18700	0
232	20231106	151000	78469070	18700	18700	18700	18700	1
233	20231106	150900	78450370	18700	18700	18700	18700	0
234	20231106	150800	78450370	18700	18710	18710	18700	6
235	20231106	150700	78338120	18710	18710	18710	18710	0
236	20231106	150600	78338120	18710	18710	18710	18710	0
237	20231106	150500	78338120	18710	18710	18710	18710	75
238	20231106	150400	76934870	18700	18700	18700	18700	0
239	20231106	150300	76934870	18700	18700	18700	18700	0
240	20231106	150200	76934870	18700	18700	18700	18700	0
241	20231106	150100	76934870	18700	18700	18700	18700	0
242	20231106	150000	76934870	18700	18700	18700	18700	0
243	20231106	145900	76934870	18700	18700	18700	18700	0
244	20231106	145800	76934870	18700	18700	18700	18700	0
245	20231106	145700	76934870	18700	18700	18700	18700	0
246	20231106	145600	76934870	18700	18700	18700	18700	0
247	20231106	145500	76934870	18700	18700	18700	18700	23
248	20231106	145400	76504770	18700	18700	18700	18700	0
249	20231106	145300	76504770	18700	18700	18700	18700	0
250	20231106	145200	76504770	18700	18700	18700	18700	0
251	20231106	145100	76504770	18700	18700	18700	18700	0
252	20231106	145000	76504770	18700	18730	18730	18700	42
253	20231106	144900	75719010	18760	18760	18760	18760	0
254	20231106	144800	75719010	18760	18760	18760	18760	0
255	20231106	144700	75719010	18760	18760	18760	18760	0
256	20231106	144600	75719010	18760	18760	18760	18760	3
257	20231106	144500	75662730	18760	18760	18760	18760	0
258	20231106	144400	75662730	18760	18760	18760	18760	0
259	20231106	144300	75662730	18760	18760	18760	18760	13
260	20231106	144200	75418850	18760	18760	18760	18760	0
261	20231106	144100	75418850	18760	18760	18760	18760	0
262	20231106	144000	75418850	18760	18760	18760	18760	0
263	20231106	143900	75418850	18760	18760	18760	18760	1
264	20231106	143800	75400090	18760	18760	18760	18760	0
265	20231106	143700	75400090	18760	18760	18760	18760	0
266	20231106	143600	75400090	18760	18760	18760	18760	0
267	20231106	143500	75400090	18760	18760	18760	18760	0
268	20231106	143400	75400090	18760	18760	18760	18760	0
269	20231106	143300	75400090	18760	18760	18760	18760	0
270	20231106	143200	75400090	18760	18760	18760	18760	0
271	20231106	143100	75400090	18760	18760	18760	18760	0
272	20231106	143000	75400090	18760	18760	18760	18760	0
273	20231106	142900	75400090	18760	18760	18760	18760	0
274	20231106	142800	75400090	18760	18760	18760	18760	0
275	20231106	142700	75400090	18760	18760	18760	18760	0
276	20231106	142600	75400090	18760	18760	18760	18760	2
277	20231106	142500	75362570	18770	18770	18770	18770	0
278	20231106	142400	75362570	18770	18770	18770	18770	0
279	20231106	142300	75362570	18770	18770	18770	18770	0
280	20231106	142200	75362570	18770	18770	18770	18770	2
281	20231106	142100	75325030	18650	18650	18650	18650	0
282	20231106	142000	75325030	18650	18650	18650	18650	0
283	20231106	141900	75325030	18650	18650	18650	18650	0
284	20231106	141800	75325030	18650	18650	18650	18650	0
285	20231106	141700	75325030	18650	18650	18650	18650	0
286	20231106	141600	75325030	18650	18650	18650	18650	0
287	20231106	141500	75325030	18650	18650	18650	18650	0
288	20231106	141400	75325030	18650	18650	18650	18650	0
289	20231106	141300	75325030	18650	18650	18650	18650	0
290	20231106	141200	75325030	18650	18650	18650	18650	0
291	20231106	141100	75325030	18650	18650	18650	18650	0
292	20231106	141000	75325030	18650	18650	18650	18650	0
293	20231106	140900	75325030	18650	18650	18650	18650	0
294	20231106	140800	75325030	18650	18650	18650	18650	0
295	20231106	140700	75325030	18650	18650	18650	18650	0
296	20231106	140600	75325030	18650	18650	18650	18650	0
297	20231106	140500	75325030	18650	18650	18650	18650	0
298	20231106	140400	75325030	18650	18650	18650	18650	0
299	20231106	140300	75325030	18650	18650	18650	18650	0
300	20231106	140200	75325030	18650	18650	18650	18650	75
301	20231106	140100	73926280	18650	18650	18650	18650	0
302	20231106	140000	73926280	18650	18650	18650	18650	0
303	20231106	135900	73926280	18650	18650	18650	18650	0
304	20231106	135800	73926280	18650	18650	18650	18650	0
305	20231106	135700	73926280	18650	18650	18650	18650	0
306	20231106	135600	73926280	18650	18650	18650	18650	0
307	20231106	135500	73926280	18650	18650	18650	18650	0
308	20231106	135400	73926280	18650	18750	18770	18650	1010
309	20231106	135300	55008840	18630	18630	18630	18630	0
310	20231106	135200	55008840	18630	18630	18630	18630	0
311	20231106	135100	55008840	18630	18630	18630	18630	0
312	20231106	135000	55008840	18630	18630	18630	18630	20
313	20231106	134900	54636240	18630	18630	18630	18630	20
314	20231106	134800	54263640	18630	18630	18630	18630	20
315	20231106	134700	53891040	18570	18570	18570	18570	0
316	20231106	134600	53891040	18570	18570	18570	18570	0
317	20231106	134500	53891040	18570	18570	18570	18570	0
318	20231106	134400	53891040	18570	18570	18570	18570	0
319	20231106	134300	53891040	18570	18570	18570	18570	0
320	20231106	134200	53891040	18570	18570	18570	18570	1
321	20231106	134100	53872470	18570	18570	18570	18570	0
322	20231106	134000	53872470	18570	18610	18610	18570	55
323	20231106	133900	52849770	18630	18630	18630	18630	0
324	20231106	133800	52849770	18630	18630	18630	18630	0
325	20231106	133700	52849770	18630	18630	18630	18630	0
326	20231106	133600	52849770	18630	18630	18630	18630	11
327	20231106	133500	52644840	18760	18760	18760	18760	0
328	20231106	133400	52644840	18760	18760	18760	18760	0
329	20231106	133300	52644840	18760	18760	18760	18760	0
330	20231106	133200	52644840	18760	18760	18760	18760	0
331	20231106	133100	52644840	18760	18760	18760	18760	0
332	20231106	133000	52644840	18760	18760	18760	18760	0
333	20231106	132900	52644840	18760	18760	18760	18760	0
334	20231106	132800	52644840	18760	18760	18760	18760	0
335	20231106	132700	52644840	18760	18750	18760	18750	2
336	20231106	132600	52607330	18610	18700	18700	18610	84
337	20231106	132500	51039410	18760	18760	18760	18760	0
338	20231106	132400	51039410	18760	18760	18760	18760	0
339	20231106	132300	51039410	18760	18760	18760	18760	0
340	20231106	132200	51039410	18760	18760	18760	18760	0
341	20231106	132100	51039410	18760	18760	18760	18760	0
342	20231106	132000	51039410	18760	18760	18760	18760	1
343	20231106	131900	51020650	18760	18760	18760	18760	0
344	20231106	131800	51020650	18760	18760	18760	18760	1
345	20231106	131700	51001890	18760	18760	18760	18760	0
346	20231106	131600	51001890	18760	18760	18760	18760	0
347	20231106	131500	51001890	18760	18760	18760	18760	0
348	20231106	131400	51001890	18760	18760	18760	18760	1
349	20231106	131300	50983130	18760	18760	18760	18760	0
350	20231106	131200	50983130	18760	18760	18760	18760	0
351	20231106	131100	50983130	18760	18760	18760	18760	0
352	20231106	131000	50983130	18760	18760	18760	18760	0
353	20231106	130900	50983130	18760	18760	18760	18760	1
354	20231106	130800	50964370	18770	18770	18770	18770	0
355	20231106	130700	50964370	18770	18770	18770	18770	0
356	20231106	130600	50964370	18770	18770	18770	18770	0
357	20231106	130500	50964370	18770	18770	18770	18770	0
358	20231106	130400	50964370	18770	18770	18770	18770	0
359	20231106	130300	50964370	18770	18770	18770	18770	5
360	20231106	130200	50870520	18770	18770	18770	18770	1
361	20231106	130100	50851750	18760	18760	18760	18760	0
362	20231106	130000	50851750	18760	18760	18760	18760	5
363	20231106	125900	50757950	18770	18770	18770	18770	0
364	20231106	125800	50757950	18770	18770	18770	18770	0
365	20231106	125700	50757950	18770	18770	18770	18770	0
366	20231106	125600	50757950	18770	18770	18770	18770	0
367	20231106	125500	50757950	18770	18770	18770	18770	0
368	20231106	125400	50757950	18770	18770	18770	18770	0
369	20231106	125300	50757950	18770	18770	18770	18770	3
370	20231106	125200	50701640	18770	18770	18770	18770	10
371	20231106	125100	50513940	18760	18760	18760	18760	10
372	20231106	125000	50326340	18770	18770	18770	18770	0
373	20231106	124900	50326340	18770	18770	18770	18770	0
374	20231106	124800	50326340	18770	18770	18770	18770	30
375	20231106	124700	49763240	18770	18770	18770	18770	0
376	20231106	124600	49763240	18770	18770	18770	18770	0
377	20231106	124500	49763240	18770	18770	18770	18770	0
378	20231106	124400	49763240	18770	18770	18770	18770	1
379	20231106	124300	49744470	18770	18770	18770	18770	0
380	20231106	124200	49744470	18770	18770	18770	18770	0
381	20231106	124100	49744470	18770	18770	18770	18770	0
382	20231106	124000	49744470	18770	18770	18770	18770	0
383	20231106	123900	49744470	18770	18770	18770	18770	0
384	20231106	123800	49744470	18770	18770	18770	18770	0
385	20231106	123700	49744470	18770	18770	18770	18770	0
386	20231106	123600	49744470	18770	18770	18770	18770	0
387	20231106	123500	49744470	18770	18770	18770	18770	0
388	20231106	123400	49744470	18770	18770	18770	18770	1
389	20231106	123300	49725700	18770	18770	18770	18770	0
390	20231106	123200	49725700	18770	18770	18770	18770	1
391	20231106	123100	49706930	18780	18780	18780	18780	1
392	20231106	123000	49688150	18780	18780	18780	18780	1
393	20231106	122900	49669370	18780	18780	18780	18780	0
394	20231106	122800	49669370	18780	18780	18780	18780	0
395	20231106	122700	49669370	18780	18780	18780	18780	0
396	20231106	122600	49669370	18780	18780	18780	18780	0
397	20231106	122500	49669370	18780	18780	18780	18780	1
398	20231106	122400	49650590	18780	18780	18780	18780	0
399	20231106	122300	49650590	18780	18760	18780	18760	2
400	20231106	122200	49613050	18750	18750	18750	18750	10
401	20231106	122100	49425550	18750	18750	18750	18750	0
402	20231106	122000	49425550	18750	18750	18750	18750	0
403	20231106	121900	49425550	18750	18750	18750	18750	0
404	20231106	121800	49425550	18750	18750	18750	18750	0
405	20231106	121700	49425550	18750	18750	18750	18750	0
406	20231106	121600	49425550	18750	18740	18750	18740	5
407	20231106	121500	49331830	18740	18740	18740	18740	0
408	20231106	121400	49331830	18740	18740	18740	18740	0
409	20231106	121300	49331830	18740	18740	18740	18740	0
410	20231106	121200	49331830	18740	18740	18740	18740	0
411	20231106	121100	49331830	18740	18670	18740	18620	112
412	20231106	121000	47244700	18670	18670	18670	18670	2
413	20231106	120900	47207360	18650	18650	18650	18650	78
414	20231106	120800	45752660	18650	18650	18650	18650	1
415	20231106	120700	45734010	18650	18650	18650	18650	0
416	20231106	120600	45734010	18650	18620	18650	18620	182
417	20231106	120500	42343030	18600	18600	18600	18600	0
418	20231106	120400	42343030	18600	18600	18600	18600	0
419	20231106	120300	42343030	18600	18600	18600	18600	0
420	20231106	120200	42343030	18600	18600	18600	18600	3
421	20231106	120100	42287230	18610	18610	18610	18610	0
422	20231106	120000	42287230	18610	18610	18610	18610	0
423	20231106	115900	42287230	18610	18610	18610	18610	0
424	20231106	115800	42287230	18610	18610	18610	18610	79
425	20231106	115700	40817040	18610	18610	18610	18610	0
426	20231106	115600	40817040	18610	18610	18610	18610	0
427	20231106	115500	40817040	18610	18610	18610	18610	1
428	20231106	115400	40798430	18610	18610	18610	18610	2
429	20231106	115300	40761210	18610	18600	18610	18600	52
430	20231106	115200	39793990	18600	18600	18600	18600	0
431	20231106	115100	39793990	18600	18600	18600	18600	0
432	20231106	115000	39793990	18600	18600	18600	18600	5
433	20231106	114900	39700990	18600	18600	18600	18600	3
434	20231106	114800	39645190	18620	18620	18620	18620	0
435	20231106	114700	39645190	18620	18620	18620	18620	81
436	20231106	114600	38136970	18630	18630	18630	18630	2
437	20231106	114500	38099710	18650	18670	18670	18650	35
438	20231106	114400	37446810	18680	18680	18680	18680	20
439	20231106	114300	37073210	18680	18680	18680	18680	1
440	20231106	114200	37054530	18690	18690	18690	18690	0
441	20231106	114100	37054530	18690	18690	18690	18690	0
442	20231106	114000	37054530	18690	18690	18690	18690	0
443	20231106	113900	37054530	18690	18690	18690	18690	0
444	20231106	113800	37054530	18690	18690	18690	18690	0
445	20231106	113700	37054530	18690	18690	18690	18690	0
446	20231106	113600	37054530	18690	18690	18690	18690	2
447	20231106	113500	37017150	18690	18690	18690	18690	0
448	20231106	113400	37017150	18690	18690	18690	18690	2
449	20231106	113300	36979770	18690	18690	18690	18690	154
450	20231106	113200	34101510	18690	18690	18690	18690	0
451	20231106	113100	34101510	18690	18690	18690	18690	0
452	20231106	113000	34101510	18690	18690	18690	18690	72
453	20231106	112900	32755830	18710	18710	18710	18710	0
454	20231106	112800	32755830	18710	18710	18710	18710	0
455	20231106	112700	32755830	18710	18710	18710	18710	0
456	20231106	112600	32755830	18710	18710	18710	18710	0
457	20231106	112500	32755830	18710	18710	18710	18710	0
458	20231106	112400	32755830	18710	18710	18710	18710	0
459	20231106	112300	32755830	18710	18710	18710	18710	0
460	20231106	112200	32755830	18710	18710	18710	18710	0
461	20231106	112100	32755830	18710	18690	18750	18690	97
462	20231106	112000	30941850	18690	18690	18690	18690	0
463	20231106	111900	30941850	18690	18690	18690	18690	0
464	20231106	111800	30941850	18690	18690	18690	18690	0
465	20231106	111700	30941850	18690	18690	18690	18690	0
466	20231106	111600	30941850	18690	18690	18690	18690	0
467	20231106	111500	30941850	18690	18690	18690	18690	0
468	20231106	111400	30941850	18690	18690	18690	18690	7
469	20231106	111300	30811020	18690	18690	18690	18690	0
470	20231106	111200	30811020	18690	18680	18690	18680	3
471	20231106	111100	30754960	18570	18570	18570	18570	0
472	20231106	111000	30754960	18570	18570	18570	18570	0
473	20231106	110900	30754960	18570	18570	18570	18570	0
474	20231106	110800	30754960	18570	18570	18570	18570	0
475	20231106	110700	30754960	18570	18570	18570	18570	16
476	20231106	110600	30457840	18700	18700	18700	18700	0
477	20231106	110500	30457840	18700	18700	18700	18700	0
478	20231106	110400	30457840	18700	18700	18700	18700	0
479	20231106	110300	30457840	18700	18700	18700	18700	0
480	20231106	110200	30457840	18700	18700	18700	18700	0
481	20231106	110100	30457840	18700	18700	18700	18700	0
482	20231106	110000	30457840	18700	18700	18700	18700	0
483	20231106	105900	30457840	18700	18700	18700	18700	0
484	20231106	105800	30457840	18700	18700	18700	18700	0
485	20231106	105700	30457840	18700	18670	18700	18670	7
486	20231106	105600	30327100	18670	18670	18670	18670	0
487	20231106	105500	30327100	18670	18640	18670	18600	415
488	20231106	105400	22594410	18640	18640	18640	18640	0
489	20231106	105300	22594410	18640	18640	18640	18640	0
490	20231106	105200	22594410	18640	18640	18640	18640	0
491	20231106	105100	22594410	18640	18640	18640	18640	0
492	20231106	105000	22594410	18640	18640	18640	18640	2
493	20231106	104900	22557130	18640	18620	18640	18620	49
494	20231106	104800	21644410	18610	18600	18610	18600	229
495	20231106	104700	17384970	18600	18600	18600	18600	0
496	20231106	104600	17384970	18600	18600	18600	18600	0
497	20231106	104500	17384970	18600	18600	18600	18600	0
498	20231106	104400	17384970	18600	18600	18600	18600	0
499	20231106	104300	17384970	18600	18600	18600	18600	0
500	20231106	104200	17384970	18600	18600	18600	18600	0
501	20231106	104100	17384970	18600	18600	18600	18600	0
502	20231106	104000	17384970	18600	18600	18600	18600	0
503	20231106	103900	17384970	18600	18600	18600	18600	0
504	20231106	103800	17384970	18600	18600	18600	18600	0
505	20231106	103700	17384970	18600	18600	18600	18600	1
506	20231106	103600	17366370	18600	18600	18600	18600	0
507	20231106	103500	17366370	18600	18600	18600	18600	0
508	20231106	103400	17366370	18600	18600	18600	18600	0
509	20231106	103300	17366370	18600	18600	18600	18600	0
510	20231106	103200	17366370	18600	18600	18600	18600	0
511	20231106	103100	17366370	18600	18600	18600	18600	0
512	20231106	103000	17366370	18600	18600	18600	18600	0
513	20231106	102900	17366370	18600	18600	18600	18600	0
514	20231106	102800	17366370	18600	18600	18600	18600	0
515	20231106	102700	17366370	18600	18600	18600	18600	0
516	20231106	102600	17366370	18600	18600	18600	18600	0
517	20231106	102500	17366370	18600	18600	18600	18600	4
518	20231106	102400	17291970	18610	18610	18610	18610	0
519	20231106	102300	17291970	18610	18610	18610	18610	0
520	20231106	102200	17291970	18610	18610	18610	18610	0
521	20231106	102100	17291970	18610	18610	18610	18610	0
522	20231106	102000	17291970	18610	18610	18610	18610	0
523	20231106	101900	17291970	18610	18610	18610	18610	0
524	20231106	101800	17291970	18610	18610	18610	18610	0
525	20231106	101700	17291970	18610	18610	18610	18610	0
526	20231106	101600	17291970	18610	18610	18610	18610	0
527	20231106	101500	17291970	18610	18610	18610	18610	2
528	20231106	101400	17254750	18450	18450	18450	18450	0
529	20231106	101300	17254750	18450	18450	18450	18450	0
530	20231106	101200	17254750	18450	18450	18450	18450	0
531	20231106	101100	17254750	18450	18450	18450	18450	0
532	20231106	101000	17254750	18450	18470	18470	18450	10
533	20231106	100900	17070190	18640	18640	18640	18640	0
534	20231106	100800	17070190	18640	18640	18640	18640	0
535	20231106	100700	17070190	18640	18640	18640	18640	15
536	20231106	100600	16790590	18630	18630	18630	18630	14
537	20231106	100500	16529770	18630	18620	18630	18620	36
538	20231106	100400	15859100	18460	18460	18460	18460	2
539	20231106	100300	15822180	18630	18630	18630	18630	0
540	20231106	100200	15822180	18630	18630	18630	18630	1
541	20231106	100100	15803550	18630	18630	18630	18630	0
542	20231106	100000	15803550	18630	18630	18630	18630	1
543	20231106	095900	15784920	18630	18630	18630	18630	0
544	20231106	095800	15784920	18630	18630	18630	18630	50
545	20231106	095700	14853420	18630	18630	18630	18630	0
546	20231106	095600	14853420	18630	18630	18630	18630	0
547	20231106	095500	14853420	18630	18630	18630	18630	0
548	20231106	095400	14853420	18630	18630	18630	18630	12
549	20231106	095300	14629860	18640	18640	18640	18640	0
550	20231106	095200	14629860	18640	18630	18640	18630	94
551	20231106	095100	12877760	18410	18410	18410	18410	0
552	20231106	095000	12877760	18410	18410	18410	18410	0
553	20231106	094900	12877760	18410	18410	18410	18410	0
554	20231106	094800	12877760	18410	18410	18410	18410	0
555	20231106	094700	12877760	18410	18410	18410	18410	0
556	20231106	094600	12877760	18410	18410	18410	18410	0
557	20231106	094500	12877760	18410	18410	18410	18410	0
558	20231106	094400	12877760	18410	18410	18410	18410	0
559	20231106	094300	12877760	18410	18450	18450	18410	50
560	20231106	094200	11956630	18600	18600	18600	18600	0
561	20231106	094100	11956630	18600	18600	18600	18600	8
562	20231106	094000	11807830	18600	18600	18600	18600	0
563	20231106	093900	11807830	18600	18590	18600	18590	200
564	20231106	093800	8087840	18600	18600	18600	18600	0
565	20231106	093700	8087840	18600	18590	18600	18590	230
566	20231106	093600	3809860	18590	18590	18590	18590	1
567	20231106	093500	3791270	18590	18590	18590	18590	0
568	20231106	093400	3791270	18590	18570	18590	18570	100
569	20231106	093300	1932340	18590	18590	18590	18590	0
570	20231106	093200	1932340	18590	18590	18590	18590	0
571	20231106	093100	1932340	18590	18590	18590	18590	0
572	20231106	093000	1932340	18590	18590	18590	18590	0
573	20231106	092900	1932340	18590	18590	18590	18590	1
574	20231106	092800	1913750	18390	18390	18390	18390	0
575	20231106	092700	1913750	18390	18390	18390	18390	3
576	20231106	092600	1858580	18620	18620	18620	18620	0
577	20231106	092500	1858580	18620	18620	18620	18620	0
578	20231106	092400	1858580	18620	18620	18620	18620	0
579	20231106	092300	1858580	18620	18620	18620	18620	0
580	20231106	092200	1858580	18620	18390	18620	18390	2
581	20231106	092100	1821570	18390	18390	18390	18390	0
582	20231106	092000	1821570	18390	18390	18390	18390	0
583	20231106	091900	1821570	18390	18390	18390	18390	0
584	20231106	091800	1821570	18390	18390	18390	18390	0
585	20231106	091700	1821570	18390	18390	18390	18390	0
586	20231106	091600	1821570	18390	18390	18390	18390	0
587	20231106	091500	1821570	18390	18390	18390	18390	0
588	20231106	091400	1821570	18390	18390	18390	18390	0
589	20231106	091300	1821570	18390	18390	18390	18390	0
590	20231106	091200	1821570	18390	18390	18390	18390	1
591	20231106	091100	1803180	18330	18330	18330	18330	0
592	20231106	091000	1803180	18330	18330	18330	18330	0
593	20231106	090900	1803180	18330	18330	18330	18330	0
594	20231106	090800	1803180	18330	18330	18330	18330	0
595	20231106	090700	1803180	18330	18340	18340	18330	10
596	20231106	090600	1619850	18670	18400	18670	18330	25
597	20231106	090500	1155050	18670	18330	18670	18330	49
598	20231106	090400	256540	18330	18330	18330	18330	0
599	20231106	090300	256540	18330	18330	18330	18330	0
600	20231106	090200	256540	18330	18340	18340	18330	4
601	20231106	090100	183200	18320	18320	18320	18320	0
602	20231106	090000	183200	18320	18320	18320	18320	10