KissMeData/038290/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	192000	190536760	17040	17040	17040	17040	341
3	20231113	191900	190536760	17040	17040	17040	17040	0
4	20231113	191800	190536760	17040	17040	17040	17040	0
5	20231113	191700	190536760	17040	17040	17040	17040	0
6	20231113	191600	190536760	17040	17040	17040	17040	0
7	20231113	191500	190536760	17040	17040	17040	17040	0
8	20231113	191400	190536760	17040	17040	17040	17040	0
9	20231113	191300	190536760	17040	17040	17040	17040	0
10	20231113	191200	190536760	17040	17040	17040	17040	0
11	20231113	191100	190536760	17040	17040	17040	17040	0
12	20231113	191000	190536760	17040	17040	17040	17040	0
13	20231113	190900	190536760	17040	17040	17040	17040	0
14	20231113	190800	190536760	17040	17040	17040	17040	0
15	20231113	190700	190536760	17040	17040	17040	17040	0
16	20231113	190600	190536760	17040	17040	17040	17040	0
17	20231113	190500	190536760	17040	17040	17040	17040	0
18	20231113	190400	190536760	17040	17040	17040	17040	0
19	20231113	190300	190536760	17040	17040	17040	17040	0
20	20231113	190200	190536760	17040	17040	17040	17040	0
21	20231113	190100	190536760	17040	17040	17040	17040	0
22	20231113	190000	190536760	17040	17040	17040	17040	0
23	20231113	185900	190536760	17040	17040	17040	17040	0
24	20231113	185800	190536760	17040	17040	17040	17040	0
25	20231113	185700	190536760	17040	17040	17040	17040	0
26	20231113	185600	190536760	17040	17040	17040	17040	0
27	20231113	185500	190536760	17040	17040	17040	17040	0
28	20231113	185400	190536760	17040	17040	17040	17040	0
29	20231113	185300	190536760	17040	17040	17040	17040	0
30	20231113	185200	190536760	17040	17040	17040	17040	0
31	20231113	185100	190536760	17040	17040	17040	17040	0
32	20231113	185000	190536760	17040	17040	17040	17040	341
33	20231113	184900	190536760	17040	17040	17040	17040	0
34	20231113	184800	190536760	17040	17040	17040	17040	0
35	20231113	184700	190536760	17040	17040	17040	17040	0
36	20231113	184600	190536760	17040	17040	17040	17040	0
37	20231113	184500	190536760	17040	17040	17040	17040	0
38	20231113	184400	190536760	17040	17040	17040	17040	0
39	20231113	184300	190536760	17040	17040	17040	17040	0
40	20231113	184200	190536760	17040	17040	17040	17040	0
41	20231113	184100	190536760	17040	17040	17040	17040	0
42	20231113	184000	190536760	17040	17040	17040	17040	0
43	20231113	183900	190536760	17040	17040	17040	17040	0
44	20231113	183800	190536760	17040	17040	17040	17040	0
45	20231113	183700	190536760	17040	17040	17040	17040	0
46	20231113	183600	190536760	17040	17040	17040	17040	0
47	20231113	183500	190536760	17040	17040	17040	17040	0
48	20231113	183400	190536760	17040	17040	17040	17040	0
49	20231113	183300	190536760	17040	17040	17040	17040	0
50	20231113	183200	190536760	17040	17040	17040	17040	0
51	20231113	183100	190536760	17040	17040	17040	17040	0
52	20231113	183000	190536760	17040	17040	17040	17040	0
53	20231113	182900	190536760	17040	17040	17040	17040	0
54	20231113	182800	190536760	17040	17040	17040	17040	0
55	20231113	182700	190536760	17040	17040	17040	17040	0
56	20231113	182600	190536760	17040	17040	17040	17040	0
57	20231113	182500	190536760	17040	17040	17040	17040	0
58	20231113	182400	190536760	17040	17040	17040	17040	0
59	20231113	182300	190536760	17040	17040	17040	17040	0
60	20231113	182200	190536760	17040	17040	17040	17040	0
61	20231113	182100	190536760	17040	17040	17040	17040	0
62	20231113	182000	190536760	17040	17040	17040	17040	341
63	20231113	181900	190536760	17040	17040	17040	17040	0
64	20231113	181800	190536760	17040	17040	17040	17040	0
65	20231113	181700	190536760	17040	17040	17040	17040	0
66	20231113	181600	190536760	17040	17040	17040	17040	0
67	20231113	181500	190536760	17040	17040	17040	17040	0
68	20231113	181400	190536760	17040	17040	17040	17040	0
69	20231113	181300	190536760	17040	17040	17040	17040	0
70	20231113	181200	190536760	17040	17040	17040	17040	0
71	20231113	181100	190536760	17040	17040	17040	17040	0
72	20231113	181000	190536760	17040	17040	17040	17040	0
73	20231113	180900	190536760	17040	17040	17040	17040	0
74	20231113	180800	190536760	17040	17040	17040	17040	0
75	20231113	180700	190536760	17040	17040	17040	17040	0
76	20231113	180600	190536760	17040	17040	17040	17040	0
77	20231113	180500	190536760	17040	17040	17040	17040	0
78	20231113	180400	190536760	17040	17040	17040	17040	0
79	20231113	180300	190536760	17040	17040	17040	17040	0
80	20231113	180200	190536760	17040	17040	17040	17040	0
81	20231113	180100	190536760	17040	17040	17040	17040	0
82	20231113	180000	190536760	17040	17040	17040	17040	0
83	20231113	175900	190536760	17040	17040	17040	17040	0
84	20231113	175800	190536760	17040	17040	17040	17040	0
85	20231113	175700	190536760	17040	17040	17040	17040	0
86	20231113	175600	190536760	17040	17040	17040	17040	0
87	20231113	175500	190536760	17040	17040	17040	17040	0
88	20231113	175400	190536760	17040	17040	17040	17040	0
89	20231113	175300	190536760	17040	17040	17040	17040	0
90	20231113	175200	190536760	17040	17040	17040	17040	0
91	20231113	175100	190536760	17040	17040	17040	17040	0
92	20231113	175000	190536760	17040	17040	17040	17040	341
93	20231113	174900	190536760	17040	17040	17040	17040	0
94	20231113	174800	190536760	17040	17040	17040	17040	0
95	20231113	174700	190536760	17040	17040	17040	17040	0
96	20231113	174600	190536760	17040	17040	17040	17040	0
97	20231113	174500	190536760	17040	17040	17040	17040	0
98	20231113	174400	190536760	17040	17040	17040	17040	0
99	20231113	174300	190536760	17040	17040	17040	17040	0
100	20231113	174200	190536760	17040	17040	17040	17040	0
101	20231113	174100	190536760	17040	17040	17040	17040	0
102	20231113	174000	190536760	17040	17040	17040	17040	0
103	20231113	173900	190536760	17040	17040	17040	17040	0
104	20231113	173800	190536760	17040	17040	17040	17040	0
105	20231113	173700	190536760	17040	17040	17040	17040	0
106	20231113	173600	190536760	17040	17040	17040	17040	0
107	20231113	173500	190536760	17040	17040	17040	17040	0
108	20231113	173400	190536760	17040	17040	17040	17040	0
109	20231113	173300	190536760	17040	17040	17040	17040	0
110	20231113	173200	190536760	17040	17040	17040	17040	0
111	20231113	173100	190536760	17040	17040	17040	17040	0
112	20231113	173000	190536760	17040	17040	17040	17040	0
113	20231113	172900	190536760	17040	17040	17040	17040	0
114	20231113	172800	190536760	17040	17040	17040	17040	0
115	20231113	172700	190536760	17040	17040	17040	17040	0
116	20231113	172600	190536760	17040	17040	17040	17040	0
117	20231113	172500	190536760	17040	17040	17040	17040	0
118	20231113	172400	190536760	17040	17040	17040	17040	0
119	20231113	172300	190536760	17040	17040	17040	17040	0
120	20231113	172200	190536760	17040	17040	17040	17040	0
121	20231113	172100	190536760	17040	17040	17040	17040	0
122	20231113	172000	190536760	17040	17040	17040	17040	341
123	20231113	171900	190536760	17040	17040	17040	17040	0
124	20231113	171800	190536760	17040	17040	17040	17040	0
125	20231113	171700	190536760	17040	17040	17040	17040	0
126	20231113	171600	190536760	17040	17040	17040	17040	0
127	20231113	171500	190536760	17040	17040	17040	17040	0
128	20231113	171400	190536760	17040	17040	17040	17040	0
129	20231113	171300	190536760	17040	17040	17040	17040	0
130	20231113	171200	190536760	17040	17040	17040	17040	0
131	20231113	171100	190536760	17040	17040	17040	17040	0
132	20231113	171000	190536760	17040	17040	17040	17040	0
133	20231113	170900	190536760	17040	17040	17040	17040	0
134	20231113	170800	190536760	17040	17040	17040	17040	0
135	20231113	170700	190536760	17040	17040	17040	17040	0
136	20231113	170600	190536760	17040	17040	17040	17040	0
137	20231113	170500	190536760	17040	17040	17040	17040	0
138	20231113	170400	190536760	17040	17040	17040	17040	0
139	20231113	170300	190536760	17040	17040	17040	17040	0
140	20231113	170200	190536760	17040	17040	17040	17040	0
141	20231113	170100	190536760	17040	17040	17040	17040	0
142	20231113	170000	190536760	17040	17040	17040	17040	0
143	20231113	165900	190536760	17040	17040	17040	17040	0
144	20231113	165800	190536760	17040	17040	17040	17040	0
145	20231113	165700	190536760	17040	17040	17040	17040	0
146	20231113	165600	190536760	17040	17040	17040	17040	0
147	20231113	165500	190536760	17040	17040	17040	17040	0
148	20231113	165400	190536760	17040	17040	17040	17040	0
149	20231113	165300	190536760	17040	17040	17040	17040	0
150	20231113	165200	190536760	17040	17040	17040	17040	0
151	20231113	165100	190536760	17040	17040	17040	17040	0
152	20231113	165000	190536760	17040	17040	17040	17040	341
153	20231113	164900	190536760	17040	17040	17040	17040	0
154	20231113	164800	190536760	17040	17040	17040	17040	0
155	20231113	164700	190536760	17040	17040	17040	17040	0
156	20231113	164600	190536760	17040	17040	17040	17040	0
157	20231113	164500	190536760	17040	17040	17040	17040	0
158	20231113	164400	190536760	17040	17040	17040	17040	0
159	20231113	164300	190536760	17040	17040	17040	17040	0
160	20231113	164200	190536760	17040	17040	17040	17040	0
161	20231113	164100	190536760	17040	17040	17040	17040	0
162	20231113	164000	190536760	17040	17040	17040	17040	0
163	20231113	163900	190536760	17040	17040	17040	17040	0
164	20231113	163800	190536760	17040	17040	17040	17040	0
165	20231113	163700	190536760	17040	17040	17040	17040	0
166	20231113	163600	190536760	17040	17040	17040	17040	0
167	20231113	163500	190536760	17040	17040	17040	17040	0
168	20231113	163400	190536760	17040	17040	17040	17040	0
169	20231113	163300	190536760	17040	17040	17040	17040	0
170	20231113	163200	190536760	17040	17040	17040	17040	0
171	20231113	163100	190536760	17040	17040	17040	17040	0
172	20231113	163000	190536760	17040	17040	17040	17040	0
173	20231113	162900	190536760	17040	17040	17040	17040	0
174	20231113	162800	190536760	17040	17040	17040	17040	0
175	20231113	162700	190536760	17040	17040	17040	17040	0
176	20231113	162600	190536760	17040	17040	17040	17040	0
177	20231113	162500	190536760	17040	17040	17040	17040	0
178	20231113	162400	190536760	17040	17040	17040	17040	0
179	20231113	162300	190536760	17040	17040	17040	17040	0
180	20231113	162200	190536760	17040	17040	17040	17040	0
181	20231113	162100	190536760	17040	17040	17040	17040	0
182	20231113	162000	190536760	17040	17040	17040	17040	341
183	20231113	161900	190536760	17040	17040	17040	17040	0
184	20231113	161800	190536760	17040	17040	17040	17040	0
185	20231113	161700	190536760	17040	17040	17040	17040	0
186	20231113	161600	190536760	17040	17040	17040	17040	0
187	20231113	161500	190536760	17040	17040	17040	17040	0
188	20231113	161400	190536760	17040	17040	17040	17040	0
189	20231113	161300	190536760	17040	17040	17040	17040	0
190	20231113	161200	190536760	17040	17040	17040	17040	0
191	20231113	161100	190536760	17040	17040	17040	17040	0
192	20231113	161000	190536760	17040	17040	17040	17040	0
193	20231113	160900	190536760	17040	17040	17040	17040	0
194	20231113	160800	190536760	17040	17040	17040	17040	0
195	20231113	160700	190536760	17040	17040	17040	17040	0
196	20231113	160600	190536760	17040	17040	17040	17040	0
197	20231113	160500	190536760	17040	17040	17040	17040	0
198	20231113	160400	190536760	17040	17040	17040	17040	0
199	20231113	160300	190536760	17040	17040	17040	17040	0
200	20231113	160200	190536760	17040	17040	17040	17040	0
201	20231113	160100	190536760	17040	17040	17040	17040	0
202	20231113	160000	190536760	17040	17040	17040	17040	0
203	20231113	155900	190536760	17040	17040	17040	17040	0
204	20231113	155800	190536760	17040	17040	17040	17040	0
205	20231113	155700	190536760	17040	17040	17040	17040	0
206	20231113	155600	190536760	17040	17040	17040	17040	0
207	20231113	155500	190536760	17040	17040	17040	17040	0
208	20231113	155400	190536760	17040	17040	17040	17040	0
209	20231113	155300	190536760	17040	17040	17040	17040	0
210	20231113	155200	190536760	17040	17040	17040	17040	0
211	20231113	155100	190536760	17040	17040	17040	17040	0
212	20231113	155000	190536760	17040	17040	17040	17040	341
213	20231113	154900	190536760	17040	17040	17040	17040	0
214	20231113	154800	190536760	17040	17040	17040	17040	0
215	20231113	154700	190536760	17040	17040	17040	17040	0
216	20231113	154600	190536760	17040	17040	17040	17040	0
217	20231113	154500	190536760	17040	17040	17040	17040	0
218	20231113	154400	190536760	17040	17040	17040	17040	0
219	20231113	154300	190536760	17040	17040	17040	17040	0
220	20231113	154200	190536760	17040	17040	17040	17040	0
221	20231113	154100	190536760	17040	17040	17040	17040	0
222	20231113	154000	190536760	17040	17040	17040	17040	0
223	20231113	153900	190536760	17040	17040	17040	17040	0
224	20231113	153800	190536760	17040	17040	17040	17040	0
225	20231113	153700	190536760	17040	17040	17040	17040	0
226	20231113	153600	190536760	17040	17040	17040	17040	0
227	20231113	153500	190536760	17040	17040	17040	17040	0
228	20231113	153400	190536760	17040	17040	17040	17040	0
229	20231113	153300	190536760	17040	17040	17040	17040	0
230	20231113	153200	190536760	17040	17040	17040	17040	0
231	20231113	153100	190536760	17040	17040	17040	17040	0
232	20231113	153000	190536760	17040	17040	17040	17040	341
233	20231113	152900	184726120	16950	16950	16950	16950	0
234	20231113	152800	184726120	16950	16950	16950	16950	0
235	20231113	152700	184726120	16950	16950	16950	16950	0
236	20231113	152600	184726120	16950	16950	16950	16950	0
237	20231113	152500	184726120	16950	16950	16950	16950	0
238	20231113	152400	184726120	16950	16950	16950	16950	0
239	20231113	152300	184726120	16950	16950	16950	16950	0
240	20231113	152200	184726120	16950	16950	16950	16950	0
241	20231113	152100	184726120	16950	16950	16950	16950	0
242	20231113	152000	184726120	16950	16950	16950	16950	0
243	20231113	151900	184726120	16950	16950	16950	16950	0
244	20231113	151800	184726120	16950	16950	16950	16950	0
245	20231113	151700	184726120	16950	16950	16950	16950	0
246	20231113	151600	184726120	16950	16950	16950	16950	16
247	20231113	151500	184454920	16950	16950	16950	16950	0
248	20231113	151400	184454920	16950	16950	16950	16950	0
249	20231113	151300	184454920	16950	16950	16950	16950	0
250	20231113	151200	184454920	16950	16950	16950	16950	0
251	20231113	151100	184454920	16950	16950	16950	16950	0
252	20231113	151000	184454920	16950	16950	16950	16950	1
253	20231113	150900	184437970	17050	17050	17050	17050	0
254	20231113	150800	184437970	17050	17050	17050	17050	0
255	20231113	150700	184437970	17050	17050	17050	17050	1
256	20231113	150600	184420920	16950	16950	16950	16950	0
257	20231113	150500	184420920	16950	16950	16950	16950	0
258	20231113	150400	184420920	16950	16970	16970	16950	658
259	20231113	150300	173266110	16980	16980	16980	16980	0
260	20231113	150200	173266110	16980	16980	16980	16980	0
261	20231113	150100	173266110	16980	16980	16980	16980	22
262	20231113	150000	172892550	16990	16990	16990	16990	14
263	20231113	145900	172654690	17000	17000	17000	17000	11
264	20231113	145800	172467690	17010	17010	17010	17010	0
265	20231113	145700	172467690	17010	17010	17010	17010	0
266	20231113	145600	172467690	17010	17010	17010	17010	0
267	20231113	145500	172467690	17010	17010	17010	17010	0
268	20231113	145400	172467690	17010	17010	17010	17010	0
269	20231113	145300	172467690	17010	17010	17010	17010	0
270	20231113	145200	172467690	17010	17010	17010	17010	0
271	20231113	145100	172467690	17010	17010	17010	17010	6
272	20231113	145000	172365630	17020	17020	17020	17020	0
273	20231113	144900	172365630	17020	17030	17030	17020	20
274	20231113	144800	172025220	17070	17040	17070	17030	4
275	20231113	144700	171957050	17040	17040	17040	17040	0
276	20231113	144600	171957050	17040	17040	17040	17040	0
277	20231113	144500	171957050	17040	17040	17040	17040	0
278	20231113	144400	171957050	17040	17040	17040	17040	0
279	20231113	144300	171957050	17040	17040	17040	17040	1
280	20231113	144200	171940010	17070	17060	17070	17050	11
281	20231113	144100	171752280	17070	17080	17080	17070	2
282	20231113	144000	171718130	17080	17080	17080	17080	0
283	20231113	143900	171718130	17080	17070	17080	17070	70
284	20231113	143800	170523210	17030	17030	17030	17030	18
285	20231113	143700	170216670	17020	17020	17020	17020	0
286	20231113	143600	170216670	17020	17020	17020	17020	0
287	20231113	143500	170216670	17020	17020	17020	17020	0
288	20231113	143400	170216670	17020	17020	17020	17020	0
289	20231113	143300	170216670	17020	17020	17020	17020	0
290	20231113	143200	170216670	17020	17020	17020	17020	0
291	20231113	143100	170216670	17020	17020	17020	17020	0
292	20231113	143000	170216670	17020	17020	17020	17020	2
293	20231113	142900	170182630	17070	17070	17070	17070	0
294	20231113	142800	170182630	17070	17070	17070	17070	1
295	20231113	142700	170165560	17090	17090	17090	17090	0
296	20231113	142600	170165560	17090	17090	17090	17090	17
297	20231113	142500	169875030	17050	17050	17050	17050	0
298	20231113	142400	169875030	17050	17050	17050	17050	0
299	20231113	142300	169875030	17050	17050	17050	17050	0
300	20231113	142200	169875030	17050	17050	17050	17050	0
301	20231113	142100	169875030	17050	17050	17050	17050	0
302	20231113	142000	169875030	17050	17050	17050	17050	0
303	20231113	141900	169875030	17050	17050	17050	17050	0
304	20231113	141800	169875030	17050	17050	17050	17050	10
305	20231113	141700	169704530	17070	17070	17070	17070	0
306	20231113	141600	169704530	17070	17070	17070	17070	10
307	20231113	141500	169533830	17060	17040	17060	17040	20
308	20231113	141400	169192830	17060	17060	17060	17060	0
309	20231113	141300	169192830	17060	17060	17060	17060	0
310	20231113	141200	169192830	17060	17060	17060	17060	0
311	20231113	141100	169192830	17060	17060	17060	17060	8
312	20231113	141000	169056350	17060	17060	17060	17060	0
313	20231113	140900	169056350	17060	17060	17060	17060	0
314	20231113	140800	169056350	17060	17060	17060	17060	0
315	20231113	140700	169056350	17060	17060	17060	17060	0
316	20231113	140600	169056350	17060	17060	17060	17060	0
317	20231113	140500	169056350	17060	17060	17060	17060	0
318	20231113	140400	169056350	17060	17060	17060	17060	0
319	20231113	140300	169056350	17060	17060	17060	17060	0
320	20231113	140200	169056350	17060	17060	17060	17060	0
321	20231113	140100	169056350	17060	17060	17060	17060	0
322	20231113	140000	169056350	17060	17060	17060	17060	0
323	20231113	135900	169056350	17060	17060	17060	17060	0
324	20231113	135800	169056350	17060	17060	17060	17060	0
325	20231113	135700	169056350	17060	17060	17060	17060	0
326	20231113	135600	169056350	17060	17060	17060	17060	0
327	20231113	135500	169056350	17060	17060	17060	17060	0
328	20231113	135400	169056350	17060	17060	17060	17060	0
329	20231113	135300	169056350	17060	17060	17060	17060	0
330	20231113	135200	169056350	17060	17060	17060	17060	0
331	20231113	135100	169056350	17060	17060	17060	17060	0
332	20231113	135000	169056350	17060	17060	17060	17060	0
333	20231113	134900	169056350	17060	17060	17060	17060	0
334	20231113	134800	169056350	17060	17060	17060	17060	0
335	20231113	134700	169056350	17060	17060	17060	17060	0
336	20231113	134600	169056350	17060	17060	17060	17060	0
337	20231113	134500	169056350	17060	17060	17060	17060	0
338	20231113	134400	169056350	17060	17060	17060	17060	0
339	20231113	134300	169056350	17060	17060	17060	17060	0
340	20231113	134200	169056350	17060	17060	17060	17060	0
341	20231113	134100	169056350	17060	17060	17060	17060	0
342	20231113	134000	169056350	17060	17060	17060	17060	0
343	20231113	133900	169056350	17060	17060	17060	17060	0
344	20231113	133800	169056350	17060	17060	17060	17060	0
345	20231113	133700	169056350	17060	17060	17060	17060	0
346	20231113	133600	169056350	17060	17060	17060	17060	0
347	20231113	133500	169056350	17060	17060	17060	17060	0
348	20231113	133400	169056350	17060	17060	17060	17060	0
349	20231113	133300	169056350	17060	17060	17060	17060	0
350	20231113	133200	169056350	17060	17060	17060	17060	0
351	20231113	133100	169056350	17060	17060	17060	17060	0
352	20231113	133000	169056350	17060	17060	17060	17060	9
353	20231113	132900	168902810	16960	16960	16960	16960	0
354	20231113	132800	168902810	16960	16960	16960	16960	0
355	20231113	132700	168902810	16960	16960	16960	16960	0
356	20231113	132600	168902810	16960	16960	16960	16960	0
357	20231113	132500	168902810	16960	16960	16960	16960	0
358	20231113	132400	168902810	16960	16960	16960	16960	0
359	20231113	132300	168902810	16960	16960	16960	16960	0
360	20231113	132200	168902810	16960	16960	16960	16960	100
361	20231113	132100	167206810	16960	16960	16960	16960	1
362	20231113	132000	167189850	16970	16990	16990	16970	176
363	20231113	131900	164201370	17140	17140	17140	17140	0
364	20231113	131800	164201370	17140	17140	17140	17140	0
365	20231113	131700	164201370	17140	17140	17140	17140	0
366	20231113	131600	164201370	17140	17140	17140	17140	0
367	20231113	131500	164201370	17140	17140	17140	17140	0
368	20231113	131400	164201370	17140	17110	17140	17110	100
369	20231113	131300	162489710	17110	17110	17110	17110	4
370	20231113	131200	162421270	17100	16980	17100	16980	38
371	20231113	131100	161775070	16980	16980	16980	16980	0
372	20231113	131000	161775070	16980	16980	16980	16980	0
373	20231113	130900	161775070	16980	16980	16980	16980	0
374	20231113	130800	161775070	16980	16980	16980	16980	0
375	20231113	130700	161775070	16980	16980	16980	16980	0
376	20231113	130600	161775070	16980	16980	16980	16980	0
377	20231113	130500	161775070	16980	16980	16980	16980	0
378	20231113	130400	161775070	16980	16980	16980	16980	0
379	20231113	130300	161775070	16980	16980	16980	16980	0
380	20231113	130200	161775070	16980	16980	16980	16980	0
381	20231113	130100	161775070	16980	16980	16980	16980	0
382	20231113	130000	161775070	16980	17010	17010	16980	250
383	20231113	125900	157528800	17010	17010	17010	17010	0
384	20231113	125800	157528800	17010	17010	17010	17010	0
385	20231113	125700	157528800	17010	17010	17010	17010	0
386	20231113	125600	157528800	17010	17010	17010	17010	0
387	20231113	125500	157528800	17010	17010	17010	17010	1
388	20231113	125400	157511790	16990	16990	16990	16990	0
389	20231113	125300	157511790	16990	16990	16990	16990	0
390	20231113	125200	157511790	16990	16990	16990	16990	0
391	20231113	125100	157511790	16990	16990	16990	16990	0
392	20231113	125000	157511790	16990	16990	16990	16990	0
393	20231113	124900	157511790	16990	16990	16990	16990	0
394	20231113	124800	157511790	16990	16990	16990	16990	0
395	20231113	124700	157511790	16990	16990	16990	16990	0
396	20231113	124600	157511790	16990	16990	16990	16990	0
397	20231113	124500	157511790	16990	17000	17000	16990	12
398	20231113	124400	157307850	17000	17000	17000	17000	0
399	20231113	124300	157307850	17000	17040	17040	17000	100
400	20231113	124200	155606550	17080	17080	17080	17080	0
401	20231113	124100	155606550	17080	17080	17080	17080	0
402	20231113	124000	155606550	17080	17080	17080	17080	0
403	20231113	123900	155606550	17080	17080	17080	17080	0
404	20231113	123800	155606550	17080	17080	17080	17080	0
405	20231113	123700	155606550	17080	17080	17080	17080	0
406	20231113	123600	155606550	17080	17080	17080	17080	0
407	20231113	123500	155606550	17080	17080	17080	17080	0
408	20231113	123400	155606550	17080	17080	17080	17080	0
409	20231113	123300	155606550	17080	17080	17080	17080	0
410	20231113	123200	155606550	17080	17080	17080	17080	0
411	20231113	123100	155606550	17080	17080	17080	17080	0
412	20231113	123000	155606550	17080	17080	17080	17080	0
413	20231113	122900	155606550	17080	17080	17080	17080	60
414	20231113	122800	154581750	17050	17050	17050	17050	6
415	20231113	122700	154479450	17060	17060	17060	17060	0
416	20231113	122600	154479450	17060	17060	17060	17060	50
417	20231113	122500	153626450	17070	17070	17070	17070	0
418	20231113	122400	153626450	17070	17070	17070	17070	0
419	20231113	122300	153626450	17070	17070	17070	17070	0
420	20231113	122200	153626450	17070	17070	17070	17070	0
421	20231113	122100	153626450	17070	17070	17070	17070	0
422	20231113	122000	153626450	17070	17070	17070	17070	0
423	20231113	121900	153626450	17070	17070	17070	17070	0
424	20231113	121800	153626450	17070	17070	17070	17070	0
425	20231113	121700	153626450	17070	17070	17070	17070	0
426	20231113	121600	153626450	17070	17070	17070	17070	7
427	20231113	121500	153506960	17140	17140	17140	17140	0
428	20231113	121400	153506960	17140	17140	17140	17140	0
429	20231113	121300	153506960	17140	17140	17140	17140	4
430	20231113	121200	153438400	17150	17150	17150	17150	0
431	20231113	121100	153438400	17150	17150	17150	17150	0
432	20231113	121000	153438400	17150	17150	17150	17150	0
433	20231113	120900	153438400	17150	17150	17150	17150	12
434	20231113	120800	153232600	17080	17080	17080	17080	7
435	20231113	120700	153113040	17090	17090	17090	17090	5
436	20231113	120600	153027590	17090	17100	17100	17090	218
437	20231113	120500	149300850	17250	17250	17250	17250	0
438	20231113	120400	149300850	17250	17250	17250	17250	0
439	20231113	120300	149300850	17250	17250	17250	17250	0
440	20231113	120200	149300850	17250	17250	17250	17250	0
441	20231113	120100	149300850	17250	17250	17250	17250	0
442	20231113	120000	149300850	17250	17250	17250	17250	0
443	20231113	115900	149300850	17250	17250	17250	17250	0
444	20231113	115800	149300850	17250	17250	17250	17250	0
445	20231113	115700	149300850	17250	17250	17250	17250	0
446	20231113	115600	149300850	17250	17250	17250	17250	2
447	20231113	115500	149266350	17220	17220	17220	17220	0
448	20231113	115400	149266350	17220	17110	17220	17100	476
449	20231113	115300	141118200	17270	17270	17270	17270	0
450	20231113	115200	141118200	17270	17270	17270	17270	0
451	20231113	115100	141118200	17270	17270	17270	17270	0
452	20231113	115000	141118200	17270	17270	17270	17270	0
453	20231113	114900	141118200	17270	17270	17270	17270	0
454	20231113	114800	141118200	17270	17270	17270	17270	0
455	20231113	114700	141118200	17270	17110	17270	17110	47
456	20231113	114600	140313770	17210	17210	17210	17210	0
457	20231113	114500	140313770	17210	17210	17210	17210	0
458	20231113	114400	140313770	17210	17210	17210	17210	0
459	20231113	114300	140313770	17210	17210	17210	17210	10
460	20231113	114200	140141670	17210	17210	17210	17210	0
461	20231113	114100	140141670	17210	17210	17210	17210	10
462	20231113	114000	139969570	17210	17210	17210	17210	0
463	20231113	113900	139969570	17210	17210	17210	17210	6
464	20231113	113800	139866310	17210	17210	17210	17210	0
465	20231113	113700	139866310	17210	17210	17210	17210	0
466	20231113	113600	139866310	17210	17210	17210	17210	0
467	20231113	113500	139866310	17210	17210	17210	17210	4
468	20231113	113400	139797470	17120	17120	17120	17120	30
469	20231113	113300	139283870	17120	17120	17120	17120	0
470	20231113	113200	139283870	17120	17120	17120	17120	1
471	20231113	113100	139266750	17220	17220	17220	17220	24
472	20231113	113000	138853470	17120	17120	17120	17120	1
473	20231113	112900	138836350	17270	17270	17270	17270	0
474	20231113	112800	138836350	17270	17270	17270	17270	0
475	20231113	112700	138836350	17270	17270	17270	17270	0
476	20231113	112600	138836350	17270	17270	17270	17270	0
477	20231113	112500	138836350	17270	17270	17270	17270	0
478	20231113	112400	138836350	17270	17270	17270	17270	0
479	20231113	112300	138836350	17270	17270	17270	17270	0
480	20231113	112200	138836350	17270	17260	17270	17260	12
481	20231113	112100	138629120	17290	17290	17290	17290	0
482	20231113	112000	138629120	17290	17290	17290	17290	0
483	20231113	111900	138629120	17290	17220	17300	17220	41
484	20231113	111800	137922120	17210	17200	17210	17200	500
485	20231113	111700	129318390	17200	17200	17200	17200	0
486	20231113	111600	129318390	17200	17200	17200	17200	10
487	20231113	111500	129146390	17110	17110	17110	17110	1
488	20231113	111400	129129280	17200	17200	17200	17200	1
489	20231113	111300	129112080	17110	17120	17120	17110	150
490	20231113	111200	126545440	17200	17200	17200	17200	0
491	20231113	111100	126545440	17200	17200	17200	17200	0
492	20231113	111000	126545440	17200	17200	17200	17200	0
493	20231113	110900	126545440	17200	17200	17200	17200	10
494	20231113	110800	126373440	17200	17200	17200	17200	0
495	20231113	110700	126373440	17200	17200	17200	17200	0
496	20231113	110600	126373440	17200	17200	17200	17200	0
497	20231113	110500	126373440	17200	17200	17200	17200	5
498	20231113	110400	126287440	17200	17200	17200	17200	0
499	20231113	110300	126287440	17200	17200	17200	17200	0
500	20231113	110200	126287440	17200	17190	17200	17110	28
501	20231113	110100	125807660	17110	17110	17110	17110	0
502	20231113	110000	125807660	17110	17110	17110	17110	1
503	20231113	105900	125790550	17110	17150	17150	17110	100
504	20231113	105800	124076990	17200	17200	17200	17200	0
505	20231113	105700	124076990	17200	17200	17200	17200	0
506	20231113	105600	124076990	17200	17200	17200	17200	0
507	20231113	105500	124076990	17200	17150	17200	17150	19
508	20231113	105400	123750480	17110	17110	17110	17110	0
509	20231113	105300	123750480	17110	17140	17140	17110	61
510	20231113	105200	122705870	17140	17140	17140	17140	0
511	20231113	105100	122705870	17140	17140	17140	17140	0
512	20231113	105000	122705870	17140	17140	17140	17140	0
513	20231113	104900	122705870	17140	17150	17150	17140	26
514	20231113	104800	122260030	17150	17150	17150	17150	0
515	20231113	104700	122260030	17150	17150	17150	17150	0
516	20231113	104600	122260030	17150	17150	17150	17150	0
517	20231113	104500	122260030	17150	17150	17150	17150	0
518	20231113	104400	122260030	17150	17150	17150	17150	0
519	20231113	104300	122260030	17150	17150	17150	17150	0
520	20231113	104200	122260030	17150	17150	17150	17150	22
521	20231113	104100	121882730	17160	17170	17170	17160	125
522	20231113	104000	119737030	17210	17210	17210	17210	0
523	20231113	103900	119737030	17210	17210	17210	17210	0
524	20231113	103800	119737030	17210	17210	17210	17210	0
525	20231113	103700	119737030	17210	17210	17210	17210	0
526	20231113	103600	119737030	17210	17210	17210	17210	0
527	20231113	103500	119737030	17210	17210	17210	17210	2
528	20231113	103400	119702610	17200	17200	17200	17200	0
529	20231113	103300	119702610	17200	17200	17200	17200	2
530	20231113	103200	119668210	17160	17160	17160	17160	0
531	20231113	103100	119668210	17160	17160	17160	17160	0
532	20231113	103000	119668210	17160	17180	17180	17160	25
533	20231113	102900	119238900	17180	17180	17180	17180	0
534	20231113	102800	119238900	17180	17180	17180	17180	0
535	20231113	102700	119238900	17180	17180	17180	17180	2
536	20231113	102600	119204540	17160	17160	17160	17160	0
537	20231113	102500	119204540	17160	17160	17160	17160	0
538	20231113	102400	119204540	17160	17160	17160	17160	0
539	20231113	102300	119204540	17160	17160	17160	17160	0
540	20231113	102200	119204540	17160	17220	17220	17160	152
541	20231113	102100	116591850	17220	17220	17220	17220	60
542	20231113	102000	115558650	17220	17220	17220	17220	50
543	20231113	101900	114697650	17330	17330	17330	17330	0
544	20231113	101800	114697650	17330	17330	17330	17330	0
545	20231113	101700	114697650	17330	17330	17330	17330	0
546	20231113	101600	114697650	17330	17330	17330	17330	0
547	20231113	101500	114697650	17330	17330	17330	17330	0
548	20231113	101400	114697650	17330	17330	17330	17330	0
549	20231113	101300	114697650	17330	17330	17330	17330	0
550	20231113	101200	114697650	17330	17330	17330	17330	0
551	20231113	101100	114697650	17330	17330	17330	17330	0
552	20231113	101000	114697650	17330	17330	17330	17330	0
553	20231113	100900	114697650	17330	17330	17330	17330	0
554	20231113	100800	114697650	17330	17330	17330	17330	4
555	20231113	100700	114628330	17340	17340	17340	17340	0
556	20231113	100600	114628330	17340	17340	17340	17340	0
557	20231113	100500	114628330	17340	17340	17340	17340	0
558	20231113	100400	114628330	17340	17340	17340	17340	0
559	20231113	100300	114628330	17340	17340	17340	17340	0
560	20231113	100200	114628330	17340	17340	17340	17340	0
561	20231113	100100	114628330	17340	17340	17340	17340	0
562	20231113	100000	114628330	17340	17330	17340	17330	18
563	20231113	095900	114316220	17340	17340	17340	17340	0
564	20231113	095800	114316220	17340	17340	17340	17340	0
565	20231113	095700	114316220	17340	17340	17340	17340	0
566	20231113	095600	114316220	17340	17340	17340	17340	14
567	20231113	095500	114073460	17340	17330	17340	17330	4
568	20231113	095400	114004120	17210	17210	17210	17210	30
569	20231113	095300	113487820	17210	17210	17210	17210	0
570	20231113	095200	113487820	17210	17210	17210	17200	370
571	20231113	095100	107121170	17210	17220	17220	17210	21
572	20231113	095000	106759710	17210	17240	17240	17210	100
573	20231113	094900	105036750	17340	17340	17340	17340	0
574	20231113	094800	105036750	17340	17330	17340	17330	20
575	20231113	094700	104689960	17340	17340	17340	17340	0
576	20231113	094600	104689960	17340	17340	17340	17340	0
577	20231113	094500	104689960	17340	17330	17340	17330	30
578	20231113	094400	104169780	17340	17340	17340	17340	0
579	20231113	094300	104169780	17340	17340	17340	17340	0
580	20231113	094200	104169780	17340	17340	17340	17340	100
581	20231113	094100	102435780	17340	17340	17340	17340	2
582	20231113	094000	102401100	17340	17340	17340	17340	8
583	20231113	093900	102262380	17210	17210	17210	17210	10
584	20231113	093800	102090280	17370	17370	17370	17370	0
585	20231113	093700	102090280	17370	17370	17370	17370	0
586	20231113	093600	102090280	17370	17370	17370	17370	0
587	20231113	093500	102090280	17370	17370	17370	17370	1
588	20231113	093400	102072910	17390	17390	17390	17390	0
589	20231113	093300	102072910	17390	17390	17390	17390	10
590	20231113	093200	101899010	17200	17260	17400	17200	155
591	20231113	093100	99226350	17200	17250	17280	17200	1532
592	20231113	093000	72788480	17270	17270	17270	17260	19
593	20231113	092900	72460430	17270	17270	17270	17270	1
594	20231113	092800	72443160	17410	17410	17410	17410	0
595	20231113	092700	72443160	17410	17410	17410	17410	0
596	20231113	092600	72443160	17410	17410	17410	17410	0
597	20231113	092500	72443160	17410	17410	17410	17410	0
598	20231113	092400	72443160	17410	17410	17410	17410	0
599	20231113	092300	72443160	17410	17410	17410	17410	0
600	20231113	092200	72443160	17410	17410	17410	17410	0
601	20231113	092100	72443160	17410	17410	17410	17410	0
602	20231113	092000	72443160	17410	17410	17410	17410	1
603	20231113	091900	72425750	17430	17430	17430	17430	0
604	20231113	091800	72425750	17430	17430	17430	17430	1
605	20231113	091700	72408320	17450	17370	17450	17370	20
606	20231113	091600	72060390	17370	17320	17370	17320	297
607	20231113	091500	66912270	17330	17330	17330	17300	296
608	20231113	091400	61787710	17320	17300	17320	17300	90
609	20231113	091300	60229220	17300	17300	17300	17300	1
610	20231113	091200	60211920	17300	17300	17300	17290	282
611	20231113	091100	55333400	17330	17210	17330	17210	302
612	20231113	091000	50113310	17200	17150	17210	17150	241
613	20231113	090900	45971730	17160	17160	17160	17150	143
614	20231113	090800	43517880	17160	17120	17160	17110	59
615	20231113	090700	42505530	17120	17120	17120	17120	1
616	20231113	090600	42488410	17120	17100	17120	17100	12
617	20231113	090500	42283170	17080	16830	17090	16830	1617
618	20231113	090400	14800700	16940	16920	16940	16910	200
619	20231113	090300	11414150	16930	16900	16950	16900	418
620	20231113	090200	4338980	16940	16940	16940	16940	21
621	20231113	090100	3983240	16940	16940	16940	16940	1
622	20231113	090000	3966300	16950	16950	16950	16950	234