KissMeData/009300/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	185200	346277410	15730	15730	15730	15730	188
3	20231114	185100	346277410	15730	15730	15730	15730	0
4	20231114	185000	346277410	15730	15730	15730	15730	0
5	20231114	184900	346277410	15730	15730	15730	15730	0
6	20231114	184800	346277410	15730	15730	15730	15730	0
7	20231114	184700	346277410	15730	15730	15730	15730	0
8	20231114	184600	346277410	15730	15730	15730	15730	0
9	20231114	184500	346277410	15730	15730	15730	15730	0
10	20231114	184400	346277410	15730	15730	15730	15730	0
11	20231114	184300	346277410	15730	15730	15730	15730	0
12	20231114	184200	346277410	15730	15730	15730	15730	0
13	20231114	184100	346277410	15730	15730	15730	15730	0
14	20231114	184000	346277410	15730	15730	15730	15730	0
15	20231114	183900	346277410	15730	15730	15730	15730	0
16	20231114	183800	346277410	15730	15730	15730	15730	0
17	20231114	183700	346277410	15730	15730	15730	15730	0
18	20231114	183600	346277410	15730	15730	15730	15730	0
19	20231114	183500	346277410	15730	15730	15730	15730	0
20	20231114	183400	346277410	15730	15730	15730	15730	0
21	20231114	183300	346277410	15730	15730	15730	15730	0
22	20231114	183200	346277410	15730	15730	15730	15730	0
23	20231114	183100	346277410	15730	15730	15730	15730	0
24	20231114	183000	346277410	15730	15730	15730	15730	0
25	20231114	182900	346277410	15730	15730	15730	15730	0
26	20231114	182800	346277410	15730	15730	15730	15730	0
27	20231114	182700	346277410	15730	15730	15730	15730	0
28	20231114	182600	346277410	15730	15730	15730	15730	0
29	20231114	182500	346277410	15730	15730	15730	15730	0
30	20231114	182400	346277410	15730	15730	15730	15730	0
31	20231114	182300	346277410	15730	15730	15730	15730	0
32	20231114	182200	346277410	15730	15730	15730	15730	188
33	20231114	182100	346277410	15730	15730	15730	15730	0
34	20231114	182000	346277410	15730	15730	15730	15730	0
35	20231114	181900	346277410	15730	15730	15730	15730	0
36	20231114	181800	346277410	15730	15730	15730	15730	0
37	20231114	181700	346277410	15730	15730	15730	15730	0
38	20231114	181600	346277410	15730	15730	15730	15730	0
39	20231114	181500	346277410	15730	15730	15730	15730	0
40	20231114	181400	346277410	15730	15730	15730	15730	0
41	20231114	181300	346277410	15730	15730	15730	15730	0
42	20231114	181200	346277410	15730	15730	15730	15730	0
43	20231114	181100	346277410	15730	15730	15730	15730	0
44	20231114	181000	346277410	15730	15730	15730	15730	0
45	20231114	180900	346277410	15730	15730	15730	15730	0
46	20231114	180800	346277410	15730	15730	15730	15730	0
47	20231114	180700	346277410	15730	15730	15730	15730	0
48	20231114	180600	346277410	15730	15730	15730	15730	0
49	20231114	180500	346277410	15730	15730	15730	15730	0
50	20231114	180400	346277410	15730	15730	15730	15730	0
51	20231114	180300	346277410	15730	15730	15730	15730	0
52	20231114	180200	346277410	15730	15730	15730	15730	0
53	20231114	180100	346277410	15730	15730	15730	15730	0
54	20231114	180000	346277410	15730	15730	15730	15730	0
55	20231114	175900	346277410	15730	15730	15730	15730	0
56	20231114	175800	346277410	15730	15730	15730	15730	0
57	20231114	175700	346277410	15730	15730	15730	15730	0
58	20231114	175600	346277410	15730	15730	15730	15730	0
59	20231114	175500	346277410	15730	15730	15730	15730	0
60	20231114	175400	346277410	15730	15730	15730	15730	0
61	20231114	175300	346277410	15730	15730	15730	15730	0
62	20231114	175200	346277410	15730	15730	15730	15730	188
63	20231114	175100	346277410	15730	15730	15730	15730	0
64	20231114	175000	346277410	15730	15730	15730	15730	0
65	20231114	174900	346277410	15730	15730	15730	15730	0
66	20231114	174800	346277410	15730	15730	15730	15730	0
67	20231114	174700	346277410	15730	15730	15730	15730	0
68	20231114	174600	346277410	15730	15730	15730	15730	0
69	20231114	174500	346277410	15730	15730	15730	15730	0
70	20231114	174400	346277410	15730	15730	15730	15730	0
71	20231114	174300	346277410	15730	15730	15730	15730	0
72	20231114	174200	346277410	15730	15730	15730	15730	0
73	20231114	174100	346277410	15730	15730	15730	15730	0
74	20231114	174000	346277410	15730	15730	15730	15730	0
75	20231114	173900	346277410	15730	15730	15730	15730	0
76	20231114	173800	346277410	15730	15730	15730	15730	0
77	20231114	173700	346277410	15730	15730	15730	15730	0
78	20231114	173600	346277410	15730	15730	15730	15730	0
79	20231114	173500	346277410	15730	15730	15730	15730	0
80	20231114	173400	346277410	15730	15730	15730	15730	0
81	20231114	173300	346277410	15730	15730	15730	15730	0
82	20231114	173200	346277410	15730	15730	15730	15730	0
83	20231114	173100	346277410	15730	15730	15730	15730	0
84	20231114	173000	346277410	15730	15730	15730	15730	0
85	20231114	172900	346277410	15730	15730	15730	15730	0
86	20231114	172800	346277410	15730	15730	15730	15730	0
87	20231114	172700	346277410	15730	15730	15730	15730	0
88	20231114	172600	346277410	15730	15730	15730	15730	0
89	20231114	172500	346277410	15730	15730	15730	15730	0
90	20231114	172400	346277410	15730	15730	15730	15730	0
91	20231114	172300	346277410	15730	15730	15730	15730	0
92	20231114	172200	346277410	15730	15730	15730	15730	188
93	20231114	172100	346277410	15730	15730	15730	15730	0
94	20231114	172000	346277410	15730	15730	15730	15730	0
95	20231114	171900	346277410	15730	15730	15730	15730	0
96	20231114	171800	346277410	15730	15730	15730	15730	0
97	20231114	171700	346277410	15730	15730	15730	15730	0
98	20231114	171600	346277410	15730	15730	15730	15730	0
99	20231114	171500	346277410	15730	15730	15730	15730	0
100	20231114	171400	346277410	15730	15730	15730	15730	0
101	20231114	171300	346277410	15730	15730	15730	15730	0
102	20231114	171200	346277410	15730	15730	15730	15730	0
103	20231114	171100	346277410	15730	15730	15730	15730	0
104	20231114	171000	346277410	15730	15730	15730	15730	0
105	20231114	170900	346277410	15730	15730	15730	15730	0
106	20231114	170800	346277410	15730	15730	15730	15730	0
107	20231114	170700	346277410	15730	15730	15730	15730	0
108	20231114	170600	346277410	15730	15730	15730	15730	0
109	20231114	170500	346277410	15730	15730	15730	15730	0
110	20231114	170400	346277410	15730	15730	15730	15730	0
111	20231114	170300	346277410	15730	15730	15730	15730	0
112	20231114	170200	346277410	15730	15730	15730	15730	0
113	20231114	170100	346277410	15730	15730	15730	15730	0
114	20231114	170000	346277410	15730	15730	15730	15730	0
115	20231114	165900	346277410	15730	15730	15730	15730	0
116	20231114	165800	346277410	15730	15730	15730	15730	0
117	20231114	165700	346277410	15730	15730	15730	15730	0
118	20231114	165600	346277410	15730	15730	15730	15730	0
119	20231114	165500	346277410	15730	15730	15730	15730	0
120	20231114	165400	346277410	15730	15730	15730	15730	0
121	20231114	165300	346277410	15730	15730	15730	15730	0
122	20231114	165200	346277410	15730	15730	15730	15730	188
123	20231114	165100	346277410	15730	15730	15730	15730	0
124	20231114	165000	346277410	15730	15730	15730	15730	0
125	20231114	164900	346277410	15730	15730	15730	15730	0
126	20231114	164800	346277410	15730	15730	15730	15730	0
127	20231114	164700	346277410	15730	15730	15730	15730	0
128	20231114	164600	346277410	15730	15730	15730	15730	0
129	20231114	164500	346277410	15730	15730	15730	15730	0
130	20231114	164400	346277410	15730	15730	15730	15730	0
131	20231114	164300	346277410	15730	15730	15730	15730	0
132	20231114	164200	346277410	15730	15730	15730	15730	0
133	20231114	164100	346277410	15730	15730	15730	15730	0
134	20231114	164000	346277410	15730	15730	15730	15730	0
135	20231114	163900	346277410	15730	15730	15730	15730	0
136	20231114	163800	346277410	15730	15730	15730	15730	0
137	20231114	163700	346277410	15730	15730	15730	15730	0
138	20231114	163600	346277410	15730	15730	15730	15730	0
139	20231114	163500	346277410	15730	15730	15730	15730	0
140	20231114	163400	346277410	15730	15730	15730	15730	0
141	20231114	163300	346277410	15730	15730	15730	15730	0
142	20231114	163200	346277410	15730	15730	15730	15730	0
143	20231114	163100	346277410	15730	15730	15730	15730	0
144	20231114	163000	346277410	15730	15730	15730	15730	0
145	20231114	162900	346277410	15730	15730	15730	15730	0
146	20231114	162800	346277410	15730	15730	15730	15730	0
147	20231114	162700	346277410	15730	15730	15730	15730	0
148	20231114	162600	346277410	15730	15730	15730	15730	0
149	20231114	162500	346277410	15730	15730	15730	15730	0
150	20231114	162400	346277410	15730	15730	15730	15730	0
151	20231114	162300	346277410	15730	15730	15730	15730	0
152	20231114	162200	346277410	15730	15730	15730	15730	188
153	20231114	162100	346277410	15730	15730	15730	15730	0
154	20231114	162000	346277410	15730	15730	15730	15730	0
155	20231114	161900	346277410	15730	15730	15730	15730	0
156	20231114	161800	346277410	15730	15730	15730	15730	0
157	20231114	161700	346277410	15730	15730	15730	15730	0
158	20231114	161600	346277410	15730	15730	15730	15730	0
159	20231114	161500	346277410	15730	15730	15730	15730	0
160	20231114	161400	346277410	15730	15730	15730	15730	0
161	20231114	161300	346277410	15730	15730	15730	15730	0
162	20231114	161200	346277410	15730	15730	15730	15730	0
163	20231114	161100	346277410	15730	15730	15730	15730	0
164	20231114	161000	346277410	15730	15730	15730	15730	0
165	20231114	160900	346277410	15730	15730	15730	15730	0
166	20231114	160800	346277410	15730	15730	15730	15730	0
167	20231114	160700	346277410	15730	15730	15730	15730	0
168	20231114	160600	346277410	15730	15730	15730	15730	0
169	20231114	160500	346277410	15730	15730	15730	15730	0
170	20231114	160400	346277410	15730	15730	15730	15730	0
171	20231114	160300	346277410	15730	15730	15730	15730	0
172	20231114	160200	346277410	15730	15730	15730	15730	0
173	20231114	160100	346277410	15730	15730	15730	15730	0
174	20231114	160000	346277410	15730	15730	15730	15730	0
175	20231114	155900	346277410	15730	15730	15730	15730	0
176	20231114	155800	346277410	15730	15730	15730	15730	0
177	20231114	155700	346277410	15730	15730	15730	15730	0
178	20231114	155600	346277410	15730	15730	15730	15730	0
179	20231114	155500	346277410	15730	15730	15730	15730	0
180	20231114	155400	346277410	15730	15730	15730	15730	0
181	20231114	155300	346277410	15730	15730	15730	15730	0
182	20231114	155200	346277410	15730	15730	15730	15730	188
183	20231114	155100	346277410	15730	15730	15730	15730	0
184	20231114	155000	346277410	15730	15730	15730	15730	0
185	20231114	154900	346277410	15730	15730	15730	15730	0
186	20231114	154800	346277410	15730	15730	15730	15730	0
187	20231114	154700	346277410	15730	15730	15730	15730	0
188	20231114	154600	346277410	15730	15730	15730	15730	0
189	20231114	154500	346277410	15730	15730	15730	15730	0
190	20231114	154400	346277410	15730	15730	15730	15730	0
191	20231114	154300	346277410	15730	15730	15730	15730	0
192	20231114	154200	346277410	15730	15730	15730	15730	0
193	20231114	154100	346277410	15730	15730	15730	15730	0
194	20231114	154000	346277410	15730	15730	15730	15730	0
195	20231114	153900	346277410	15730	15730	15730	15730	0
196	20231114	153800	346277410	15730	15730	15730	15730	0
197	20231114	153700	346277410	15730	15730	15730	15730	0
198	20231114	153600	346277410	15730	15730	15730	15730	0
199	20231114	153500	346277410	15730	15730	15730	15730	0
200	20231114	153400	346277410	15730	15730	15730	15730	0
201	20231114	153300	346277410	15730	15730	15730	15730	0
202	20231114	153200	346277410	15730	15730	15730	15730	0
203	20231114	153100	346277410	15730	15730	15730	15730	0
204	20231114	153000	346277410	15730	15730	15730	15730	188
205	20231114	152900	343320170	15610	15610	15610	15610	0
206	20231114	152800	343320170	15610	15610	15610	15610	0
207	20231114	152700	343320170	15610	15610	15610	15610	0
208	20231114	152600	343320170	15610	15610	15610	15610	0
209	20231114	152500	343320170	15610	15610	15610	15610	0
210	20231114	152400	343320170	15610	15610	15610	15610	0
211	20231114	152300	343320170	15610	15610	15610	15610	0
212	20231114	152200	343320170	15610	15610	15610	15610	0
213	20231114	152100	343320170	15610	15610	15610	15610	0
214	20231114	152000	343320170	15610	15610	15610	15610	0
215	20231114	151900	343320170	15610	15610	15610	15610	0
216	20231114	151800	343320170	15610	15610	15610	15610	9
217	20231114	151700	343179680	15610	15610	15610	15610	283
218	20231114	151600	338762050	15610	15610	15610	15610	10
219	20231114	151500	338605950	15680	15620	15680	15620	642
220	20231114	151400	328567870	15620	15620	15620	15620	4
221	20231114	151300	328505390	15620	15620	15620	15620	0
222	20231114	151200	328505390	15620	15620	15620	15620	0
223	20231114	151100	328505390	15620	15620	15620	15620	0
224	20231114	151000	328505390	15620	15620	15620	15620	2
225	20231114	150900	328474150	15610	15620	15620	15610	3
226	20231114	150800	328427300	15620	15610	15620	15610	2
227	20231114	150700	328396070	15620	15620	15620	15620	0
228	20231114	150600	328396070	15620	15620	15620	15620	0
229	20231114	150500	328396070	15620	15620	15620	15620	0
230	20231114	150400	328396070	15620	15620	15620	15620	0
231	20231114	150300	328396070	15620	15620	15620	15620	1
232	20231114	150200	328380450	15610	15610	15610	15610	1
233	20231114	150100	328364840	15620	15620	15620	15620	0
234	20231114	150000	328364840	15620	15620	15620	15620	26
235	20231114	145900	327958720	15600	15600	15600	15600	0
236	20231114	145800	327958720	15600	15600	15600	15600	0
237	20231114	145700	327958720	15600	15600	15600	15600	0
238	20231114	145600	327958720	15600	15600	15600	15600	15
239	20231114	145500	327724720	15590	15590	15590	15590	0
240	20231114	145400	327724720	15590	15590	15590	15590	22
241	20231114	145300	327381740	15590	15600	15600	15590	16
242	20231114	145200	327132230	15600	15610	15610	15600	175
243	20231114	145100	324401180	15630	15630	15630	15630	0
244	20231114	145000	324401180	15630	15640	15640	15630	130
245	20231114	144900	322368280	15630	15630	15630	15630	0
246	20231114	144800	322368280	15630	15630	15630	15630	0
247	20231114	144700	322368280	15630	15630	15630	15630	0
248	20231114	144600	322368280	15630	15630	15630	15630	0
249	20231114	144500	322368280	15630	15630	15630	15630	20
250	20231114	144400	322055680	15640	15640	15640	15640	2
251	20231114	144300	322024400	15640	15640	15640	15640	0
252	20231114	144200	322024400	15640	15640	15640	15640	0
253	20231114	144100	322024400	15640	15640	15640	15640	0
254	20231114	144000	322024400	15640	15640	15640	15640	0
255	20231114	143900	322024400	15640	15640	15640	15640	0
256	20231114	143800	322024400	15640	15640	15640	15640	0
257	20231114	143700	322024400	15640	15640	15640	15640	0
258	20231114	143600	322024400	15640	15640	15640	15640	6
259	20231114	143500	321930560	15640	15650	15650	15640	52
260	20231114	143400	321116780	15650	15650	15650	15650	0
261	20231114	143300	321116780	15650	15640	15650	15640	1020
262	20231114	143200	305161930	15640	15640	15640	15640	0
263	20231114	143100	305161930	15640	15640	15640	15640	0
264	20231114	143000	305161930	15640	15640	15640	15640	0
265	20231114	142900	305161930	15640	15640	15640	15640	63
266	20231114	142800	304176610	15640	15640	15640	15640	0
267	20231114	142700	304176610	15640	15630	15640	15630	5
268	20231114	142600	304098440	15600	15600	15600	15600	0
269	20231114	142500	304098440	15600	15600	15600	15600	0
270	20231114	142400	304098440	15600	15600	15600	15600	0
271	20231114	142300	304098440	15600	15600	15600	15600	0
272	20231114	142200	304098440	15600	15630	15640	15600	287
273	20231114	142100	299612470	15630	15620	15630	15610	104
274	20231114	142000	297987030	15600	15600	15600	15600	23
275	20231114	141900	297628230	15600	15620	15620	15600	3
276	20231114	141800	297581400	15590	15640	15640	15590	626
277	20231114	141700	287808790	15640	15640	15640	15640	0
278	20231114	141600	287808790	15640	15650	15650	15640	38
279	20231114	141500	287214300	15660	15660	15660	15660	0
280	20231114	141400	287214300	15660	15660	15660	15660	0
281	20231114	141300	287214300	15660	15660	15660	15660	0
282	20231114	141200	287214300	15660	15660	15660	15660	0
283	20231114	141100	287214300	15660	15660	15660	15660	5
284	20231114	141000	287136000	15660	15660	15660	15660	216
285	20231114	140900	283753440	15660	15660	15660	15660	0
286	20231114	140800	283753440	15660	15660	15660	15660	0
287	20231114	140700	283753440	15660	15660	15660	15660	0
288	20231114	140600	283753440	15660	15660	15660	15660	0
289	20231114	140500	283753440	15660	15660	15660	15660	0
290	20231114	140400	283753440	15660	15660	15660	15660	0
291	20231114	140300	283753440	15660	15660	15660	15660	1
292	20231114	140200	283737780	15660	15660	15660	15660	0
293	20231114	140100	283737780	15660	15660	15660	15660	0
294	20231114	140000	283737780	15660	15660	15660	15660	0
295	20231114	135900	283737780	15660	15660	15660	15660	0
296	20231114	135800	283737780	15660	15660	15660	15660	0
297	20231114	135700	283737780	15660	15660	15660	15660	0
298	20231114	135600	283737780	15660	15660	15660	15660	0
299	20231114	135500	283737780	15660	15660	15660	15660	0
300	20231114	135400	283737780	15660	15660	15660	15660	0
301	20231114	135300	283737780	15660	15660	15660	15660	0
302	20231114	135200	283737780	15660	15660	15660	15660	120
303	20231114	135100	281858580	15660	15660	15660	15660	1
304	20231114	135000	281842920	15660	15660	15660	15660	0
305	20231114	134900	281842920	15660	15660	15660	15660	26
306	20231114	134800	281435760	15660	15660	15660	15660	0
307	20231114	134700	281435760	15660	15660	15660	15660	1
308	20231114	134600	281420100	15660	15660	15660	15660	10
309	20231114	134500	281263500	15660	15660	15660	15660	0
310	20231114	134400	281263500	15660	15660	15660	15660	8
311	20231114	134300	281138220	15660	15660	15660	15660	0
312	20231114	134200	281138220	15660	15660	15660	15660	0
313	20231114	134100	281138220	15660	15660	15660	15660	0
314	20231114	134000	281138220	15660	15660	15660	15660	0
315	20231114	133900	281138220	15660	15660	15660	15660	0
316	20231114	133800	281138220	15660	15660	15660	15660	0
317	20231114	133700	281138220	15660	15660	15660	15660	0
318	20231114	133600	281138220	15660	15660	15660	15660	0
319	20231114	133500	281138220	15660	15660	15660	15660	0
320	20231114	133400	281138220	15660	15660	15660	15660	0
321	20231114	133300	281138220	15660	15660	15660	15660	0
322	20231114	133200	281138220	15660	15660	15660	15660	90
323	20231114	133100	279728820	15660	15660	15660	15660	0
324	20231114	133000	279728820	15660	15660	15660	15660	0
325	20231114	132900	279728820	15660	15620	15660	15620	205
326	20231114	132800	276520650	15620	15610	15620	15610	45
327	20231114	132700	275817820	15610	15610	15610	15610	0
328	20231114	132600	275817820	15610	15610	15610	15610	0
329	20231114	132500	275817820	15610	15610	15610	15610	1
330	20231114	132400	275802210	15550	15550	15550	15550	0
331	20231114	132300	275802210	15550	15550	15550	15550	0
332	20231114	132200	275802210	15550	15550	15550	15550	0
333	20231114	132100	275802210	15550	15550	15550	15550	0
334	20231114	132000	275802210	15550	15550	15550	15550	0
335	20231114	131900	275802210	15550	15620	15620	15550	12
336	20231114	131800	275615540	15530	15530	15530	15530	0
337	20231114	131700	275615540	15530	15620	15620	15530	1399
338	20231114	131600	253856350	15620	15620	15620	15620	0
339	20231114	131500	253856350	15620	15620	15620	15620	49
340	20231114	131400	253090970	15620	15640	15640	15620	234
341	20231114	131300	249433470	15630	15630	15630	15630	0
342	20231114	131200	249433470	15630	15630	15630	15630	0
343	20231114	131100	249433470	15630	15630	15630	15630	0
344	20231114	131000	249433470	15630	15630	15630	15630	0
345	20231114	130900	249433470	15630	15630	15630	15630	0
346	20231114	130800	249433470	15630	15630	15630	15630	0
347	20231114	130700	249433470	15630	15630	15630	15630	6
348	20231114	130600	249339690	15630	15630	15660	15630	7
349	20231114	130500	249230250	15630	15630	15650	15630	5
350	20231114	130400	249152080	15650	15650	15650	15650	1
351	20231114	130300	249136430	15640	15620	15640	15620	12
352	20231114	130200	248948950	15620	15620	15620	15620	0
353	20231114	130100	248948950	15620	15600	15620	15600	37
354	20231114	130000	248371110	15600	15600	15600	15600	0
355	20231114	125900	248371110	15600	15600	15600	15600	13
356	20231114	125800	248168310	15600	15600	15600	15600	10
357	20231114	125700	248012310	15600	15600	15600	15600	0
358	20231114	125600	248012310	15600	15610	15610	15600	88
359	20231114	125500	246638680	15590	15610	15610	15590	9
360	20231114	125400	246498270	15580	15580	15580	15580	4
361	20231114	125300	246435950	15570	15570	15570	15570	11
362	20231114	125200	246264680	15600	15570	15600	15570	49
363	20231114	125100	245501150	15560	15560	15560	15560	166
364	20231114	125000	242918190	15560	15610	15610	15550	797
365	20231114	124900	230511410	15620	15670	15670	15620	377
366	20231114	124800	224614270	15670	15670	15670	15670	0
367	20231114	124700	224614270	15670	15670	15670	15670	0
368	20231114	124600	224614270	15670	15670	15670	15670	0
369	20231114	124500	224614270	15670	15670	15670	15670	0
370	20231114	124400	224614270	15670	15670	15670	15670	0
371	20231114	124300	224614270	15670	15670	15670	15660	19
372	20231114	124200	224316550	15670	15690	15690	15670	319
373	20231114	124100	219314270	15750	15750	15750	15750	0
374	20231114	124000	219314270	15750	15750	15750	15750	0
375	20231114	123900	219314270	15750	15750	15750	15750	1
376	20231114	123800	219298520	15700	15700	15700	15700	0
377	20231114	123700	219298520	15700	15700	15700	15700	0
378	20231114	123600	219298520	15700	15700	15700	15700	0
379	20231114	123500	219298520	15700	15700	15700	15700	0
380	20231114	123400	219298520	15700	15700	15700	15700	0
381	20231114	123300	219298520	15700	15700	15700	15700	0
382	20231114	123200	219298520	15700	15700	15700	15700	0
383	20231114	123100	219298520	15700	15700	15700	15700	10
384	20231114	123000	219141520	15700	15700	15700	15700	0
385	20231114	122900	219141520	15700	15700	15700	15700	0
386	20231114	122800	219141520	15700	15700	15700	15700	0
387	20231114	122700	219141520	15700	15700	15700	15700	0
388	20231114	122600	219141520	15700	15720	15720	15700	163
389	20231114	122500	216581490	15720	15720	15720	15720	0
390	20231114	122400	216581490	15720	15720	15720	15720	0
391	20231114	122300	216581490	15720	15720	15720	15720	0
392	20231114	122200	216581490	15720	15720	15720	15720	0
393	20231114	122100	216581490	15720	15720	15720	15720	0
394	20231114	122000	216581490	15720	15720	15720	15720	0
395	20231114	121900	216581490	15720	15720	15720	15720	0
396	20231114	121800	216581490	15720	15720	15720	15720	0
397	20231114	121700	216581490	15720	15720	15720	15720	0
398	20231114	121600	216581490	15720	15720	15720	15720	0
399	20231114	121500	216581490	15720	15720	15720	15720	0
400	20231114	121400	216581490	15720	15720	15720	15720	0
401	20231114	121300	216581490	15720	15720	15720	15720	16
402	20231114	121200	216329970	15760	15760	15760	15760	0
403	20231114	121100	216329970	15760	15760	15760	15760	1
404	20231114	121000	216314210	15760	15760	15760	15760	0
405	20231114	120900	216314210	15760	15760	15760	15760	0
406	20231114	120800	216314210	15760	15760	15760	15760	0
407	20231114	120700	216314210	15760	15760	15760	15760	0
408	20231114	120600	216314210	15760	15760	15760	15760	1
409	20231114	120500	216298450	15710	15710	15710	15710	0
410	20231114	120400	216298450	15710	15710	15710	15710	0
411	20231114	120300	216298450	15710	15710	15710	15710	0
412	20231114	120200	216298450	15710	15710	15710	15710	0
413	20231114	120100	216298450	15710	15710	15710	15710	0
414	20231114	120000	216298450	15710	15710	15710	15710	0
415	20231114	115900	216298450	15710	15710	15710	15710	0
416	20231114	115800	216298450	15710	15740	15740	15710	377
417	20231114	115700	210369430	15750	15770	15780	15750	308
418	20231114	115600	205515210	15770	15720	15770	15720	471
419	20231114	115500	198105430	15720	15720	15720	15720	0
420	20231114	115400	198105430	15720	15720	15720	15720	2
421	20231114	115300	198073990	15720	15720	15720	15720	25
422	20231114	115200	197680990	15610	15610	15610	15610	8
423	20231114	115100	197556110	15690	15690	15690	15690	0
424	20231114	115000	197556110	15690	15590	15690	15590	538
425	20231114	114900	189130110	15500	15500	15500	15500	0
426	20231114	114800	189130110	15500	15620	15630	15500	270
427	20231114	114700	184918170	15620	15640	15640	15450	1830
428	20231114	114600	156512690	15640	15730	15730	15640	1241
429	20231114	114500	137084370	15730	15730	15730	15730	0
430	20231114	114400	137084370	15730	15730	15730	15730	0
431	20231114	114300	137084370	15730	15720	15730	15720	24
432	20231114	114200	136707050	15720	15720	15720	15720	0
433	20231114	114100	136707050	15720	15720	15720	15720	30
434	20231114	114000	136235450	15730	15730	15730	15730	0
435	20231114	113900	136235450	15730	15730	15730	15730	5
436	20231114	113800	136156800	15720	15720	15720	15720	0
437	20231114	113700	136156800	15720	15720	15720	15720	0
438	20231114	113600	136156800	15720	15720	15720	15720	0
439	20231114	113500	136156800	15720	15720	15720	15720	0
440	20231114	113400	136156800	15720	15720	15720	15720	0
441	20231114	113300	136156800	15720	15720	15720	15720	0
442	20231114	113200	136156800	15720	15720	15720	15720	0
443	20231114	113100	136156800	15720	15720	15720	15720	0
444	20231114	113000	136156800	15720	15720	15720	15720	0
445	20231114	112900	136156800	15720	15720	15720	15720	0
446	20231114	112800	136156800	15720	15720	15720	15720	0
447	20231114	112700	136156800	15720	15720	15720	15720	0
448	20231114	112600	136156800	15720	15720	15720	15720	0
449	20231114	112500	136156800	15720	15720	15720	15720	0
450	20231114	112400	136156800	15720	15720	15720	15720	100
451	20231114	112300	134584800	15720	15720	15720	15720	0
452	20231114	112200	134584800	15720	15720	15720	15720	0
453	20231114	112100	134584800	15720	15720	15720	15720	0
454	20231114	112000	134584800	15720	15720	15720	15720	0
455	20231114	111900	134584800	15720	15720	15720	15720	0
456	20231114	111800	134584800	15720	15720	15720	15720	1
457	20231114	111700	134569080	15720	15720	15720	15720	0
458	20231114	111600	134569080	15720	15720	15720	15720	0
459	20231114	111500	134569080	15720	15720	15720	15720	1
460	20231114	111400	134553360	15720	15710	15720	15710	35
461	20231114	111300	134003270	15710	15690	15710	15690	10
462	20231114	111200	133846240	15690	15750	15750	15680	2405
463	20231114	111100	96130390	15750	15750	15750	15750	1
464	20231114	111000	96114640	15750	15750	15750	15750	100
465	20231114	110900	94539640	15750	15750	15750	15750	10
466	20231114	110800	94382140	15750	15750	15750	15750	15
467	20231114	110700	94145890	15750	15750	15750	15750	12
468	20231114	110600	93956890	15750	15750	15750	15750	20
469	20231114	110500	93641890	15750	15750	15750	15750	0
470	20231114	110400	93641890	15750	15750	15750	15750	139
471	20231114	110300	91452640	15750	15750	15750	15750	59
472	20231114	110200	90523390	15750	15750	15750	15750	200
473	20231114	110100	87373390	15750	15750	15750	15750	12
474	20231114	110000	87184390	15750	15750	15750	15750	5
475	20231114	105900	87105640	15750	15750	15750	15750	0
476	20231114	105800	87105640	15750	15750	15750	15750	10
477	20231114	105700	86948140	15740	15740	15740	15740	0
478	20231114	105600	86948140	15740	15740	15740	15740	0
479	20231114	105500	86948140	15740	15740	15740	15740	10
480	20231114	105400	86790740	15750	15710	15750	15710	170
481	20231114	105300	84115540	15740	15740	15740	15740	0
482	20231114	105200	84115540	15740	15740	15740	15740	279
483	20231114	105100	79724080	15740	15740	15740	15740	0
484	20231114	105000	79724080	15740	15740	15740	15740	0
485	20231114	104900	79724080	15740	15740	15740	15740	0
486	20231114	104800	79724080	15740	15740	15740	15740	0
487	20231114	104700	79724080	15740	15740	15740	15740	0
488	20231114	104600	79724080	15740	15740	15740	15740	0
489	20231114	104500	79724080	15740	15740	15740	15740	0
490	20231114	104400	79724080	15740	15740	15740	15740	0
491	20231114	104300	79724080	15740	15740	15740	15740	0
492	20231114	104200	79724080	15740	15740	15740	15740	121
493	20231114	104100	77819540	15760	15760	15760	15760	0
494	20231114	104000	77819540	15760	15760	15760	15760	0
495	20231114	103900	77819540	15760	15760	15760	15760	2
496	20231114	103800	77788020	15750	15750	15750	15750	170
497	20231114	103700	75110520	15740	15740	15740	15740	0
498	20231114	103600	75110520	15740	15740	15740	15740	0
499	20231114	103500	75110520	15740	15740	15740	15740	0
500	20231114	103400	75110520	15740	15740	15740	15740	0
501	20231114	103300	75110520	15740	15740	15740	15740	0
502	20231114	103200	75110520	15740	15740	15740	15740	0
503	20231114	103100	75110520	15740	15740	15740	15740	0
504	20231114	103000	75110520	15740	15740	15740	15740	1
505	20231114	102900	75094780	15680	15680	15680	15680	0
506	20231114	102800	75094780	15680	15680	15680	15680	0
507	20231114	102700	75094780	15680	15680	15680	15680	0
508	20231114	102600	75094780	15680	15680	15680	15680	0
509	20231114	102500	75094780	15680	15680	15680	15680	36
510	20231114	102400	74530300	15740	15740	15740	15740	0
511	20231114	102300	74530300	15740	15740	15740	15740	19
512	20231114	102200	74231240	15740	15740	15740	15740	22
513	20231114	102100	73884960	15770	15770	15770	15770	0
514	20231114	102000	73884960	15770	15770	15770	15770	135
515	20231114	101900	71756010	15770	15740	15770	15740	365
516	20231114	101800	66003130	15730	15730	15730	15730	22
517	20231114	101700	65657070	15730	15730	15730	15730	1
518	20231114	101600	65641340	15650	15680	15680	15650	215
519	20231114	101500	62273490	15710	15710	15710	15710	0
520	20231114	101400	62273490	15710	15700	15710	15700	574
521	20231114	101300	53260140	15690	15690	15690	15690	15
522	20231114	101200	53024790	15690	15690	15690	15690	0
523	20231114	101100	53024790	15690	15690	15690	15690	16
524	20231114	101000	52773750	15690	15700	15700	15680	26
525	20231114	100900	52365960	15690	15690	15690	15690	15
526	20231114	100800	52130610	15700	15700	15700	15700	0
527	20231114	100700	52130610	15700	15700	15700	15700	2
528	20231114	100600	52099210	15700	15720	15720	15700	626
529	20231114	100500	42263980	15730	15730	15730	15730	40
530	20231114	100400	41634780	15730	15730	15730	15730	0
531	20231114	100300	41634780	15730	15740	15740	15730	52
532	20231114	100200	40816810	15740	15740	15740	15740	64
533	20231114	100100	39809450	15730	15730	15730	15730	0
534	20231114	100000	39809450	15730	15730	15730	15730	51
535	20231114	095900	39007220	15730	15730	15730	15730	0
536	20231114	095800	39007220	15730	15730	15730	15730	0
537	20231114	095700	39007220	15730	15730	15730	15730	0
538	20231114	095600	39007220	15730	15740	15740	15730	26
539	20231114	095500	38598140	15740	15740	15740	15740	40
540	20231114	095400	37968540	15750	15750	15750	15750	10
541	20231114	095300	37811040	15750	15750	15750	15750	0
542	20231114	095200	37811040	15750	15750	15750	15750	0
543	20231114	095100	37811040	15750	15770	15770	15750	126
544	20231114	095000	35826390	15770	15770	15770	15770	0
545	20231114	094900	35826390	15770	15770	15770	15770	0
546	20231114	094800	35826390	15770	15770	15770	15770	0
547	20231114	094700	35826390	15770	15770	15770	15770	1
548	20231114	094600	35810620	15770	15770	15770	15770	5
549	20231114	094500	35731770	15760	15760	15760	15760	0
550	20231114	094400	35731770	15760	15770	15770	15760	76
551	20231114	094300	34533450	15760	15760	15760	15760	30
552	20231114	094200	34060650	15770	15770	15770	15770	0
553	20231114	094100	34060650	15770	15770	15770	15770	0
554	20231114	094000	34060650	15770	15770	15770	15770	0
555	20231114	093900	34060650	15770	15770	15770	15770	0
556	20231114	093800	34060650	15770	15770	15770	15770	116
557	20231114	093700	32231330	15760	15760	15760	15760	0
558	20231114	093600	32231330	15760	15760	15760	15760	0
559	20231114	093500	32231330	15760	15760	15760	15760	0
560	20231114	093400	32231330	15760	15760	15760	15760	0
561	20231114	093300	32231330	15760	15760	15760	15760	0
562	20231114	093200	32231330	15760	15750	15760	15750	156
563	20231114	093100	29772780	15750	15750	15750	15750	0
564	20231114	093000	29772780	15750	15750	15750	15750	11
565	20231114	092900	29599530	15740	15770	15780	15720	1132
566	20231114	092800	11740770	15770	15780	15780	15770	343
567	20231114	092700	6328720	15780	15780	15780	15780	1
568	20231114	092600	6312940	15890	15890	15890	15890	0
569	20231114	092500	6312940	15890	15890	15890	15890	0
570	20231114	092400	6312940	15890	15840	15890	15840	29
571	20231114	092300	5853250	15830	15830	15830	15830	0
572	20231114	092200	5853250	15830	15830	15830	15830	0
573	20231114	092100	5853250	15830	15830	15830	15830	0
574	20231114	092000	5853250	15830	15830	15830	15830	0
575	20231114	091900	5853250	15830	15830	15830	15830	0
576	20231114	091800	5853250	15830	15830	15830	15830	138
577	20231114	091700	3668710	15780	15780	15780	15780	0
578	20231114	091600	3668710	15780	15780	15780	15780	0
579	20231114	091500	3668710	15780	15780	15780	15780	0
580	20231114	091400	3668710	15780	15780	15780	15780	0
581	20231114	091300	3668710	15780	15780	15780	15780	0
582	20231114	091200	3668710	15780	15780	15780	15780	1
583	20231114	091100	3652930	15770	15770	15770	15770	0
584	20231114	091000	3652930	15770	15770	15770	15770	2
585	20231114	090900	3621390	15760	15760	15760	15760	0
586	20231114	090800	3621390	15760	15760	15760	15760	2
587	20231114	090700	3589870	15770	15770	15770	15770	11
588	20231114	090600	3416400	15770	15750	15770	15750	24
589	20231114	090500	3037990	15730	15730	15730	15730	0
590	20231114	090400	3037990	15730	15730	15730	15730	48
591	20231114	090300	2282950	15710	15710	15710	15710	0
592	20231114	090200	2282950	15710	15710	15710	15710	2
593	20231114	090100	2251530	15730	15730	15730	15730	37
594	20231114	090000	1669520	15770	15750	15770	15750	106