KissMeData/009300/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	184900	216094650	15870	15870	15870	15870	65
3	20231120	184800	216094650	15870	15870	15870	15870	0
4	20231120	184700	216094650	15870	15870	15870	15870	0
5	20231120	184600	216094650	15870	15870	15870	15870	0
6	20231120	184500	216094650	15870	15870	15870	15870	0
7	20231120	184400	216094650	15870	15870	15870	15870	0
8	20231120	184300	216094650	15870	15870	15870	15870	0
9	20231120	184200	216094650	15870	15870	15870	15870	0
10	20231120	184100	216094650	15870	15870	15870	15870	0
11	20231120	184000	216094650	15870	15870	15870	15870	0
12	20231120	183900	216094650	15870	15870	15870	15870	0
13	20231120	183800	216094650	15870	15870	15870	15870	0
14	20231120	183700	216094650	15870	15870	15870	15870	0
15	20231120	183600	216094650	15870	15870	15870	15870	0
16	20231120	183500	216094650	15870	15870	15870	15870	0
17	20231120	183400	216094650	15870	15870	15870	15870	0
18	20231120	183300	216094650	15870	15870	15870	15870	0
19	20231120	183200	216094650	15870	15870	15870	15870	0
20	20231120	183100	216094650	15870	15870	15870	15870	0
21	20231120	183000	216094650	15870	15870	15870	15870	0
22	20231120	182900	216094650	15870	15870	15870	15870	0
23	20231120	182800	216094650	15870	15870	15870	15870	0
24	20231120	182700	216094650	15870	15870	15870	15870	0
25	20231120	182600	216094650	15870	15870	15870	15870	0
26	20231120	182500	216094650	15870	15870	15870	15870	0
27	20231120	182400	216094650	15870	15870	15870	15870	0
28	20231120	182300	216094650	15870	15870	15870	15870	0
29	20231120	182200	216094650	15870	15870	15870	15870	0
30	20231120	182100	216094650	15870	15870	15870	15870	0
31	20231120	182000	216094650	15870	15870	15870	15870	0
32	20231120	181900	216094650	15870	15870	15870	15870	65
33	20231120	181800	216094650	15870	15870	15870	15870	0
34	20231120	181700	216094650	15870	15870	15870	15870	0
35	20231120	181600	216094650	15870	15870	15870	15870	0
36	20231120	181500	216094650	15870	15870	15870	15870	0
37	20231120	181400	216094650	15870	15870	15870	15870	0
38	20231120	181300	216094650	15870	15870	15870	15870	0
39	20231120	181200	216094650	15870	15870	15870	15870	0
40	20231120	181100	216094650	15870	15870	15870	15870	0
41	20231120	181000	216094650	15870	15870	15870	15870	0
42	20231120	180900	216094650	15870	15870	15870	15870	0
43	20231120	180800	216094650	15870	15870	15870	15870	0
44	20231120	180700	216094650	15870	15870	15870	15870	0
45	20231120	180600	216094650	15870	15870	15870	15870	0
46	20231120	180500	216094650	15870	15870	15870	15870	0
47	20231120	180400	216094650	15870	15870	15870	15870	0
48	20231120	180300	216094650	15870	15870	15870	15870	0
49	20231120	180200	216094650	15870	15870	15870	15870	0
50	20231120	180100	216094650	15870	15870	15870	15870	0
51	20231120	180000	216094650	15870	15870	15870	15870	0
52	20231120	175900	216094650	15870	15870	15870	15870	0
53	20231120	175800	216094650	15870	15870	15870	15870	0
54	20231120	175700	216094650	15870	15870	15870	15870	0
55	20231120	175600	216094650	15870	15870	15870	15870	0
56	20231120	175500	216094650	15870	15870	15870	15870	0
57	20231120	175400	216094650	15870	15870	15870	15870	0
58	20231120	175300	216094650	15870	15870	15870	15870	0
59	20231120	175200	216094650	15870	15870	15870	15870	0
60	20231120	175100	216094650	15870	15870	15870	15870	0
61	20231120	175000	216094650	15870	15870	15870	15870	0
62	20231120	174900	216094650	15870	15870	15870	15870	65
63	20231120	174800	216094650	15870	15870	15870	15870	0
64	20231120	174700	216094650	15870	15870	15870	15870	0
65	20231120	174600	216094650	15870	15870	15870	15870	0
66	20231120	174500	216094650	15870	15870	15870	15870	0
67	20231120	174400	216094650	15870	15870	15870	15870	0
68	20231120	174300	216094650	15870	15870	15870	15870	0
69	20231120	174200	216094650	15870	15870	15870	15870	0
70	20231120	174100	216094650	15870	15870	15870	15870	0
71	20231120	174000	216094650	15870	15870	15870	15870	0
72	20231120	173900	216094650	15870	15870	15870	15870	0
73	20231120	173800	216094650	15870	15870	15870	15870	0
74	20231120	173700	216094650	15870	15870	15870	15870	0
75	20231120	173600	216094650	15870	15870	15870	15870	0
76	20231120	173500	216094650	15870	15870	15870	15870	0
77	20231120	173400	216094650	15870	15870	15870	15870	0
78	20231120	173300	216094650	15870	15870	15870	15870	0
79	20231120	173200	216094650	15870	15870	15870	15870	0
80	20231120	173100	216094650	15870	15870	15870	15870	0
81	20231120	173000	216094650	15870	15870	15870	15870	0
82	20231120	172900	216094650	15870	15870	15870	15870	0
83	20231120	172800	216094650	15870	15870	15870	15870	0
84	20231120	172700	216094650	15870	15870	15870	15870	0
85	20231120	172600	216094650	15870	15870	15870	15870	0
86	20231120	172500	216094650	15870	15870	15870	15870	0
87	20231120	172400	216094650	15870	15870	15870	15870	0
88	20231120	172300	216094650	15870	15870	15870	15870	0
89	20231120	172200	216094650	15870	15870	15870	15870	0
90	20231120	172100	216094650	15870	15870	15870	15870	0
91	20231120	172000	216094650	15870	15870	15870	15870	0
92	20231120	171900	216094650	15870	15870	15870	15870	65
93	20231120	171800	216094650	15870	15870	15870	15870	0
94	20231120	171700	216094650	15870	15870	15870	15870	0
95	20231120	171600	216094650	15870	15870	15870	15870	0
96	20231120	171500	216094650	15870	15870	15870	15870	0
97	20231120	171400	216094650	15870	15870	15870	15870	0
98	20231120	171300	216094650	15870	15870	15870	15870	0
99	20231120	171200	216094650	15870	15870	15870	15870	0
100	20231120	171100	216094650	15870	15870	15870	15870	0
101	20231120	171000	216094650	15870	15870	15870	15870	0
102	20231120	170900	216094650	15870	15870	15870	15870	0
103	20231120	170800	216094650	15870	15870	15870	15870	0
104	20231120	170700	216094650	15870	15870	15870	15870	0
105	20231120	170600	216094650	15870	15870	15870	15870	0
106	20231120	170500	216094650	15870	15870	15870	15870	0
107	20231120	170400	216094650	15870	15870	15870	15870	0
108	20231120	170300	216094650	15870	15870	15870	15870	0
109	20231120	170200	216094650	15870	15870	15870	15870	0
110	20231120	170100	216094650	15870	15870	15870	15870	0
111	20231120	170000	216094650	15870	15870	15870	15870	0
112	20231120	165900	216094650	15870	15870	15870	15870	0
113	20231120	165800	216094650	15870	15870	15870	15870	0
114	20231120	165700	216094650	15870	15870	15870	15870	0
115	20231120	165600	216094650	15870	15870	15870	15870	0
116	20231120	165500	216094650	15870	15870	15870	15870	0
117	20231120	165400	216094650	15870	15870	15870	15870	0
118	20231120	165300	216094650	15870	15870	15870	15870	0
119	20231120	165200	216094650	15870	15870	15870	15870	0
120	20231120	165100	216094650	15870	15870	15870	15870	0
121	20231120	165000	216094650	15870	15870	15870	15870	0
122	20231120	164900	216094650	15870	15870	15870	15870	65
123	20231120	164800	216094650	15870	15870	15870	15870	0
124	20231120	164700	216094650	15870	15870	15870	15870	0
125	20231120	164600	216094650	15870	15870	15870	15870	0
126	20231120	164500	216094650	15870	15870	15870	15870	0
127	20231120	164400	216094650	15870	15870	15870	15870	0
128	20231120	164300	216094650	15870	15870	15870	15870	0
129	20231120	164200	216094650	15870	15870	15870	15870	0
130	20231120	164100	216094650	15870	15870	15870	15870	0
131	20231120	164000	216094650	15870	15870	15870	15870	0
132	20231120	163900	216094650	15870	15870	15870	15870	0
133	20231120	163800	216094650	15870	15870	15870	15870	0
134	20231120	163700	216094650	15870	15870	15870	15870	0
135	20231120	163600	216094650	15870	15870	15870	15870	0
136	20231120	163500	216094650	15870	15870	15870	15870	0
137	20231120	163400	216094650	15870	15870	15870	15870	0
138	20231120	163300	216094650	15870	15870	15870	15870	0
139	20231120	163200	216094650	15870	15870	15870	15870	0
140	20231120	163100	216094650	15870	15870	15870	15870	0
141	20231120	163000	216094650	15870	15870	15870	15870	0
142	20231120	162900	216094650	15870	15870	15870	15870	0
143	20231120	162800	216094650	15870	15870	15870	15870	0
144	20231120	162700	216094650	15870	15870	15870	15870	0
145	20231120	162600	216094650	15870	15870	15870	15870	0
146	20231120	162500	216094650	15870	15870	15870	15870	0
147	20231120	162400	216094650	15870	15870	15870	15870	0
148	20231120	162300	216094650	15870	15870	15870	15870	0
149	20231120	162200	216094650	15870	15870	15870	15870	0
150	20231120	162100	216094650	15870	15870	15870	15870	0
151	20231120	162000	216094650	15870	15870	15870	15870	0
152	20231120	161900	216094650	15870	15870	15870	15870	65
153	20231120	161800	216094650	15870	15870	15870	15870	0
154	20231120	161700	216094650	15870	15870	15870	15870	0
155	20231120	161600	216094650	15870	15870	15870	15870	0
156	20231120	161500	216094650	15870	15870	15870	15870	0
157	20231120	161400	216094650	15870	15870	15870	15870	0
158	20231120	161300	216094650	15870	15870	15870	15870	0
159	20231120	161200	216094650	15870	15870	15870	15870	0
160	20231120	161100	216094650	15870	15870	15870	15870	0
161	20231120	161000	216094650	15870	15870	15870	15870	0
162	20231120	160900	216094650	15870	15870	15870	15870	0
163	20231120	160800	216094650	15870	15870	15870	15870	0
164	20231120	160700	216094650	15870	15870	15870	15870	0
165	20231120	160600	216094650	15870	15870	15870	15870	0
166	20231120	160500	216094650	15870	15870	15870	15870	0
167	20231120	160400	216094650	15870	15870	15870	15870	0
168	20231120	160300	216094650	15870	15870	15870	15870	0
169	20231120	160200	216094650	15870	15870	15870	15870	0
170	20231120	160100	216094650	15870	15870	15870	15870	0
171	20231120	160000	216094650	15870	15870	15870	15870	0
172	20231120	155900	216094650	15870	15870	15870	15870	0
173	20231120	155800	216094650	15870	15870	15870	15870	0
174	20231120	155700	216094650	15870	15870	15870	15870	0
175	20231120	155600	216094650	15870	15870	15870	15870	0
176	20231120	155500	216094650	15870	15870	15870	15870	0
177	20231120	155400	216094650	15870	15870	15870	15870	0
178	20231120	155300	216094650	15870	15870	15870	15870	0
179	20231120	155200	216094650	15870	15870	15870	15870	0
180	20231120	155100	216094650	15870	15870	15870	15870	0
181	20231120	155000	216094650	15870	15870	15870	15870	0
182	20231120	154900	216094650	15870	15870	15870	15870	65
183	20231120	154800	216094650	15870	15870	15870	15870	0
184	20231120	154700	216094650	15870	15870	15870	15870	0
185	20231120	154600	216094650	15870	15870	15870	15870	0
186	20231120	154500	216094650	15870	15870	15870	15870	0
187	20231120	154400	216094650	15870	15870	15870	15870	0
188	20231120	154300	216094650	15870	15870	15870	15870	0
189	20231120	154200	216094650	15870	15870	15870	15870	0
190	20231120	154100	216094650	15870	15870	15870	15870	0
191	20231120	154000	216094650	15870	15870	15870	15870	0
192	20231120	153900	216094650	15870	15870	15870	15870	0
193	20231120	153800	216094650	15870	15870	15870	15870	0
194	20231120	153700	216094650	15870	15870	15870	15870	0
195	20231120	153600	216094650	15870	15870	15870	15870	0
196	20231120	153500	216094650	15870	15870	15870	15870	0
197	20231120	153400	216094650	15870	15870	15870	15870	0
198	20231120	153300	216094650	15870	15870	15870	15870	0
199	20231120	153200	216094650	15870	15870	15870	15870	0
200	20231120	153100	216094650	15870	15870	15870	15870	0
201	20231120	153000	216094650	15870	15870	15870	15870	65
202	20231120	152900	215063100	15870	15870	15870	15870	0
203	20231120	152800	215063100	15870	15870	15870	15870	0
204	20231120	152700	215063100	15870	15870	15870	15870	0
205	20231120	152600	215063100	15870	15870	15870	15870	0
206	20231120	152500	215063100	15870	15870	15870	15870	0
207	20231120	152400	215063100	15870	15870	15870	15870	0
208	20231120	152300	215063100	15870	15870	15870	15870	0
209	20231120	152200	215063100	15870	15870	15870	15870	0
210	20231120	152100	215063100	15870	15870	15870	15870	0
211	20231120	152000	215063100	15870	15870	15870	15870	0
212	20231120	151900	215063100	15870	15870	15870	15870	0
213	20231120	151800	215063100	15870	15850	15870	15850	16
214	20231120	151700	214809380	15850	15850	15850	15850	0
215	20231120	151600	214809380	15850	15850	15850	15850	0
216	20231120	151500	214809380	15850	15850	15850	15850	0
217	20231120	151400	214809380	15850	15850	15850	15850	0
218	20231120	151300	214809380	15850	15850	15850	15850	0
219	20231120	151200	214809380	15850	15850	15850	15850	0
220	20231120	151100	214809380	15850	15850	15850	15850	0
221	20231120	151000	214809380	15850	15850	15850	15850	1
222	20231120	150900	214793530	15870	15870	15870	15870	0
223	20231120	150800	214793530	15870	15870	15870	15870	0
224	20231120	150700	214793530	15870	15870	15870	15870	15
225	20231120	150600	214555480	15870	15890	15890	15870	9
226	20231120	150500	214412630	15880	15880	15880	15880	0
227	20231120	150400	214412630	15880	15880	15880	15880	52
228	20231120	150300	213586870	15890	15890	15890	15890	0
229	20231120	150200	213586870	15890	15890	15890	15890	0
230	20231120	150100	213586870	15890	15890	15890	15890	25
231	20231120	150000	213189620	15880	15880	15880	15880	16
232	20231120	145900	212935540	15880	15880	15880	15880	15
233	20231120	145800	212697340	15880	15880	15880	15880	18
234	20231120	145700	212411500	15880	15870	15880	15870	60
235	20231120	145600	211459230	15870	15870	15870	15870	50
236	20231120	145500	210665730	15820	15820	15820	15820	0
237	20231120	145400	210665730	15820	15820	15820	15820	0
238	20231120	145300	210665730	15820	15820	15820	15820	0
239	20231120	145200	210665730	15820	15820	15820	15820	0
240	20231120	145100	210665730	15820	15820	15820	15820	0
241	20231120	145000	210665730	15820	15840	15840	15820	30
242	20231120	144900	210190960	15870	15870	15870	15870	0
243	20231120	144800	210190960	15870	15870	15870	15870	0
244	20231120	144700	210190960	15870	15870	15870	15870	0
245	20231120	144600	210190960	15870	15870	15870	15870	0
246	20231120	144500	210190960	15870	15870	15870	15870	0
247	20231120	144400	210190960	15870	15870	15870	15870	0
248	20231120	144300	210190960	15870	15870	15870	15870	0
249	20231120	144200	210190960	15870	15870	15870	15870	0
250	20231120	144100	210190960	15870	15870	15870	15870	0
251	20231120	144000	210190960	15870	15870	15870	15870	0
252	20231120	143900	210190960	15870	15870	15870	15870	4
253	20231120	143800	210127480	15860	15860	15860	15860	7
254	20231120	143700	210016460	15830	15830	15830	15830	0
255	20231120	143600	210016460	15830	15830	15830	15830	0
256	20231120	143500	210016460	15830	15830	15830	15830	0
257	20231120	143400	210016460	15830	15830	15830	15830	0
258	20231120	143300	210016460	15830	15840	15840	15830	30
259	20231120	143200	209541460	15860	15860	15860	15860	0
260	20231120	143100	209541460	15860	15860	15860	15860	0
261	20231120	143000	209541460	15860	15860	15860	15860	100
262	20231120	142900	207955460	15820	15820	15820	15820	0
263	20231120	142800	207955460	15820	15820	15820	15820	0
264	20231120	142700	207955460	15820	15820	15820	15820	0
265	20231120	142600	207955460	15820	15820	15820	15820	0
266	20231120	142500	207955460	15820	15820	15820	15820	0
267	20231120	142400	207955460	15820	15820	15820	15820	0
268	20231120	142300	207955460	15820	15820	15820	15820	0
269	20231120	142200	207955460	15820	15820	15820	15820	0
270	20231120	142100	207955460	15820	15820	15820	15820	186
271	20231120	142000	205012940	15820	15820	15820	15820	0
272	20231120	141900	205012940	15820	15820	15820	15820	0
273	20231120	141800	205012940	15820	15820	15820	15820	0
274	20231120	141700	205012940	15820	15820	15820	15820	0
275	20231120	141600	205012940	15820	15830	15830	15820	314
276	20231120	141500	200045070	15820	15820	15820	15820	84
277	20231120	141400	198716190	15820	15820	15820	15820	0
278	20231120	141300	198716190	15820	15820	15820	15820	0
279	20231120	141200	198716190	15820	15820	15820	15820	68
280	20231120	141100	197640430	15810	15810	15810	15810	0
281	20231120	141000	197640430	15810	15810	15810	15810	0
282	20231120	140900	197640430	15810	15810	15810	15810	0
283	20231120	140800	197640430	15810	15810	15810	15810	0
284	20231120	140700	197640430	15810	15830	15830	15810	10
285	20231120	140600	197482210	15820	15820	15820	15820	0
286	20231120	140500	197482210	15820	15820	15820	15820	0
287	20231120	140400	197482210	15820	15820	15820	15820	0
288	20231120	140300	197482210	15820	15820	15820	15820	479
289	20231120	140200	189904430	15810	15830	15830	15810	1145
290	20231120	140100	171789320	15830	15850	15850	15830	1180
291	20231120	140000	153098120	15850	15850	15850	15850	3
292	20231120	135900	153050570	15840	15850	15850	15840	33
293	20231120	135800	152527820	15850	15850	15850	15850	0
294	20231120	135700	152527820	15850	15850	15850	15850	0
295	20231120	135600	152527820	15850	15850	15850	15850	3
296	20231120	135500	152480270	15850	15850	15850	15850	0
297	20231120	135400	152480270	15850	15850	15850	15850	0
298	20231120	135300	152480270	15850	15850	15850	15850	3
299	20231120	135200	152432720	15850	15850	15850	15850	3
300	20231120	135100	152385170	15850	15850	15850	15850	3
301	20231120	135000	152337620	15850	15850	15850	15850	110
302	20231120	134900	150594120	15850	15850	15850	15850	0
303	20231120	134800	150594120	15850	15850	15850	15850	0
304	20231120	134700	150594120	15850	15850	15850	15850	0
305	20231120	134600	150594120	15850	15850	15850	15850	0
306	20231120	134500	150594120	15850	15850	15850	15850	0
307	20231120	134400	150594120	15850	15850	15850	15850	0
308	20231120	134300	150594120	15850	15850	15850	15850	0
309	20231120	134200	150594120	15850	15850	15850	15850	30
310	20231120	134100	150118620	15840	15840	15840	15840	0
311	20231120	134000	150118620	15840	15840	15840	15840	0
312	20231120	133900	150118620	15840	15840	15840	15840	0
313	20231120	133800	150118620	15840	15840	15840	15840	0
314	20231120	133700	150118620	15840	15850	15850	15840	56
315	20231120	133600	149231170	15850	15850	15850	15850	1
316	20231120	133500	149215320	15840	15840	15840	15840	6
317	20231120	133400	149120280	15840	15840	15840	15840	0
318	20231120	133300	149120280	15840	15840	15840	15840	0
319	20231120	133200	149120280	15840	15840	15840	15840	0
320	20231120	133100	149120280	15840	15840	15840	15840	0
321	20231120	133000	149120280	15840	15840	15840	15840	6
322	20231120	132900	149025240	15840	15840	15840	15840	154
323	20231120	132800	146585880	15840	15840	15840	15840	0
324	20231120	132700	146585880	15840	15840	15840	15840	0
325	20231120	132600	146585880	15840	15840	15840	15840	0
326	20231120	132500	146585880	15840	15840	15840	15840	37
327	20231120	132400	145999800	15840	15840	15840	15840	0
328	20231120	132300	145999800	15840	15840	15840	15840	0
329	20231120	132200	145999800	15840	15840	15840	15840	0
330	20231120	132100	145999800	15840	15840	15840	15840	0
331	20231120	132000	145999800	15840	15850	15850	15840	6
332	20231120	131900	145904750	15850	15850	15850	15850	0
333	20231120	131800	145904750	15850	15850	15850	15850	0
334	20231120	131700	145904750	15850	15850	15850	15850	0
335	20231120	131600	145904750	15850	15850	15850	15850	0
336	20231120	131500	145904750	15850	15860	15860	15840	106
337	20231120	131400	144224150	15860	15860	15860	15860	0
338	20231120	131300	144224150	15860	15860	15860	15860	0
339	20231120	131200	144224150	15860	15860	15860	15860	99
340	20231120	131100	142654010	15840	15840	15840	15840	0
341	20231120	131000	142654010	15840	15840	15840	15840	0
342	20231120	130900	142654010	15840	15840	15840	15840	0
343	20231120	130800	142654010	15840	15870	15870	15840	31
344	20231120	130700	142162620	15880	15870	15880	15870	2
345	20231120	130600	142130870	15890	15890	15890	15890	0
346	20231120	130500	142130870	15890	15890	15890	15890	1
347	20231120	130400	142114980	15890	15890	15890	15890	0
348	20231120	130300	142114980	15890	15890	15890	15890	0
349	20231120	130200	142114980	15890	15890	15890	15890	0
350	20231120	130100	142114980	15890	15890	15890	15890	0
351	20231120	130000	142114980	15890	15890	15890	15890	0
352	20231120	125900	142114980	15890	15890	15890	15890	0
353	20231120	125800	142114980	15890	15890	15890	15890	0
354	20231120	125700	142114980	15890	15890	15890	15890	0
355	20231120	125600	142114980	15890	15890	15890	15890	0
356	20231120	125500	142114980	15890	15890	15890	15890	2
357	20231120	125400	142083200	15890	15890	15890	15890	300
358	20231120	125300	137316200	15870	15870	15870	15870	0
359	20231120	125200	137316200	15870	15870	15870	15870	0
360	20231120	125100	137316200	15870	15880	15880	15870	40
361	20231120	125000	136681310	15890	15890	15890	15890	0
362	20231120	124900	136681310	15890	15890	15890	15890	0
363	20231120	124800	136681310	15890	15890	15890	15890	0
364	20231120	124700	136681310	15890	15890	15890	15890	0
365	20231120	124600	136681310	15890	15890	15890	15890	1
366	20231120	124500	136665420	15870	15870	15870	15870	6
367	20231120	124400	136570200	15870	15870	15870	15870	0
368	20231120	124300	136570200	15870	15870	15870	15870	0
369	20231120	124200	136570200	15870	15870	15870	15870	0
370	20231120	124100	136570200	15870	15870	15870	15870	0
371	20231120	124000	136570200	15870	15870	15870	15870	0
372	20231120	123900	136570200	15870	15870	15870	15870	0
373	20231120	123800	136570200	15870	15870	15870	15870	0
374	20231120	123700	136570200	15870	15870	15870	15870	0
375	20231120	123600	136570200	15870	15870	15870	15870	0
376	20231120	123500	136570200	15870	15870	15870	15870	0
377	20231120	123400	136570200	15870	15900	15900	15870	106
378	20231120	123300	134886480	15890	15880	15890	15880	186
379	20231120	123200	131931640	15880	15890	15890	15880	166
380	20231120	123100	129294600	15890	15870	15890	15870	575
381	20231120	123000	120165210	15870	15860	15870	15860	180
382	20231120	122900	117310200	15860	15860	15860	15860	50
383	20231120	122800	116517200	15860	15860	15860	15860	1
384	20231120	122700	116501340	15840	15840	15840	15840	0
385	20231120	122600	116501340	15840	15840	15840	15840	0
386	20231120	122500	116501340	15840	15820	15840	15820	1006
387	20231120	122400	100574010	15820	15820	15820	15820	0
388	20231120	122300	100574010	15820	15820	15820	15820	0
389	20231120	122200	100574010	15820	15820	15820	15820	0
390	20231120	122100	100574010	15820	15810	15820	15810	176
391	20231120	122000	97790110	15810	15810	15810	15810	38
392	20231120	121900	97189330	15800	15800	15800	15800	1
393	20231120	121800	97173530	15800	15800	15800	15800	7
394	20231120	121700	97062930	15800	15800	15800	15800	251
395	20231120	121600	93097130	15810	15810	15810	15810	154
396	20231120	121500	90662390	15810	15810	15810	15810	300
397	20231120	121400	85919390	15820	15820	15820	15820	0
398	20231120	121300	85919390	15820	15820	15820	15820	0
399	20231120	121200	85919390	15820	15820	15820	15820	0
400	20231120	121100	85919390	15820	15820	15820	15820	0
401	20231120	121000	85919390	15820	15820	15820	15820	0
402	20231120	120900	85919390	15820	15820	15820	15820	0
403	20231120	120800	85919390	15820	15820	15820	15820	6
404	20231120	120700	85824470	15800	15800	15800	15800	0
405	20231120	120600	85824470	15800	15800	15800	15800	0
406	20231120	120500	85824470	15800	15800	15800	15800	400
407	20231120	120400	79504470	15820	15820	15820	15820	0
408	20231120	120300	79504470	15820	15820	15820	15820	0
409	20231120	120200	79504470	15820	15820	15820	15820	0
410	20231120	120100	79504470	15820	15820	15820	15820	1
411	20231120	120000	79488650	15790	15820	15820	15790	32
412	20231120	115900	78983140	15820	15820	15820	15820	0
413	20231120	115800	78983140	15820	15820	15820	15820	0
414	20231120	115700	78983140	15820	15820	15820	15820	0
415	20231120	115600	78983140	15820	15820	15820	15820	0
416	20231120	115500	78983140	15820	15820	15820	15820	0
417	20231120	115400	78983140	15820	15820	15820	15820	0
418	20231120	115300	78983140	15820	15820	15820	15820	0
419	20231120	115200	78983140	15820	15810	15820	15810	2
420	20231120	115100	78951510	15780	15780	15780	15780	0
421	20231120	115000	78951510	15780	15780	15780	15780	0
422	20231120	114900	78951510	15780	15780	15780	15780	0
423	20231120	114800	78951510	15780	15780	15780	15780	0
424	20231120	114700	78951510	15780	15780	15780	15780	0
425	20231120	114600	78951510	15780	15780	15780	15780	0
426	20231120	114500	78951510	15780	15780	15780	15780	0
427	20231120	114400	78951510	15780	15780	15780	15780	0
428	20231120	114300	78951510	15780	15780	15780	15780	31
429	20231120	114200	78462330	15780	15790	15790	15780	68
430	20231120	114100	77389280	15790	15790	15790	15790	0
431	20231120	114000	77389280	15790	15790	15790	15790	0
432	20231120	113900	77389280	15790	15790	15790	15790	0
433	20231120	113800	77389280	15790	15790	15790	15790	0
434	20231120	113700	77389280	15790	15790	15790	15790	125
435	20231120	113600	75415530	15770	15770	15770	15770	0
436	20231120	113500	75415530	15770	15770	15770	15770	0
437	20231120	113400	75415530	15770	15770	15770	15770	49
438	20231120	113300	74642800	15790	15790	15790	15790	0
439	20231120	113200	74642800	15790	15790	15790	15790	25
440	20231120	113100	74248050	15770	15770	15770	15770	0
441	20231120	113000	74248050	15770	15770	15770	15770	0
442	20231120	112900	74248050	15770	15770	15770	15770	0
443	20231120	112800	74248050	15770	15770	15770	15770	0
444	20231120	112700	74248050	15770	15770	15770	15770	0
445	20231120	112600	74248050	15770	15810	15810	15770	31
446	20231120	112500	73758980	15820	15820	15820	15820	0
447	20231120	112400	73758980	15820	15820	15820	15820	0
448	20231120	112300	73758980	15820	15820	15820	15820	200
449	20231120	112200	70594980	15820	15820	15820	15820	0
450	20231120	112100	70594980	15820	15820	15820	15820	0
451	20231120	112000	70594980	15820	15820	15820	15820	0
452	20231120	111900	70594980	15820	15800	15820	15780	1005
453	20231120	111800	54732640	15800	15800	15800	15800	0
454	20231120	111700	54732640	15800	15800	15800	15800	0
455	20231120	111600	54732640	15800	15800	15800	15800	25
456	20231120	111500	54337640	15800	15800	15800	15800	0
457	20231120	111400	54337640	15800	15800	15800	15800	20
458	20231120	111300	54021640	15800	15800	15800	15800	0
459	20231120	111200	54021640	15800	15800	15800	15800	0
460	20231120	111100	54021640	15800	15800	15800	15800	0
461	20231120	111000	54021640	15800	15800	15800	15800	0
462	20231120	110900	54021640	15800	15800	15800	15800	31
463	20231120	110800	53531840	15820	15820	15820	15820	0
464	20231120	110700	53531840	15820	15820	15820	15820	1
465	20231120	110600	53516020	15790	15790	15790	15790	0
466	20231120	110500	53516020	15790	15790	15790	15790	0
467	20231120	110400	53516020	15790	15790	15790	15790	0
468	20231120	110300	53516020	15790	15800	15800	15790	100
469	20231120	110200	51936650	15800	15800	15800	15800	0
470	20231120	110100	51936650	15800	15820	15820	15800	201
471	20231120	110000	48760830	15820	15820	15820	15820	0
472	20231120	105900	48760830	15820	15820	15820	15820	0
473	20231120	105800	48760830	15820	15820	15820	15820	0
474	20231120	105700	48760830	15820	15820	15820	15820	0
475	20231120	105600	48760830	15820	15820	15820	15820	0
476	20231120	105500	48760830	15820	15820	15820	15820	0
477	20231120	105400	48760830	15820	15820	15820	15820	0
478	20231120	105300	48760830	15820	15820	15820	15820	45
479	20231120	105200	48048930	15800	15800	15800	15800	31
480	20231120	105100	47559130	15820	15820	15820	15820	0
481	20231120	105000	47559130	15820	15820	15820	15820	0
482	20231120	104900	47559130	15820	15820	15820	15820	23
483	20231120	104800	47195270	15830	15830	15830	15830	0
484	20231120	104700	47195270	15830	15830	15830	15830	0
485	20231120	104600	47195270	15830	15830	15830	15830	0
486	20231120	104500	47195270	15830	15830	15830	15830	0
487	20231120	104400	47195270	15830	15830	15830	15830	0
488	20231120	104300	47195270	15830	15830	15830	15830	0
489	20231120	104200	47195270	15830	15830	15830	15830	0
490	20231120	104100	47195270	15830	15830	15830	15830	0
491	20231120	104000	47195270	15830	15830	15830	15830	10
492	20231120	103900	47036970	15820	15820	15820	15820	0
493	20231120	103800	47036970	15820	15820	15820	15820	0
494	20231120	103700	47036970	15820	15820	15820	15820	17
495	20231120	103600	46768030	15820	15820	15820	15820	0
496	20231120	103500	46768030	15820	15820	15820	15820	31
497	20231120	103400	46277610	15820	15820	15820	15820	0
498	20231120	103300	46277610	15820	15820	15820	15820	28
499	20231120	103200	45834650	15820	15820	15820	15820	50
500	20231120	103100	45043650	15830	15810	15830	15810	200
501	20231120	103000	41879650	15790	15790	15790	15790	37
502	20231120	102900	41295420	15800	15800	15800	15800	0
503	20231120	102800	41295420	15800	15800	15800	15800	10
504	20231120	102700	41137420	15800	15800	15800	15800	0
505	20231120	102600	41137420	15800	15800	15800	15800	0
506	20231120	102500	41137420	15800	15800	15800	15800	383
507	20231120	102400	35086020	15800	15800	15800	15800	0
508	20231120	102300	35086020	15800	15800	15800	15800	113
509	20231120	102200	33300620	15810	15810	15810	15810	0
510	20231120	102100	33300620	15810	15810	15810	15810	19
511	20231120	102000	33000230	15810	15810	15810	15810	0
512	20231120	101900	33000230	15810	15810	15810	15810	0
513	20231120	101800	33000230	15810	15810	15810	15810	31
514	20231120	101700	32510120	15840	15840	15840	15840	0
515	20231120	101600	32510120	15840	15840	15840	15840	0
516	20231120	101500	32510120	15840	15840	15840	15840	0
517	20231120	101400	32510120	15840	15840	15840	15840	0
518	20231120	101300	32510120	15840	15840	15840	15840	0
519	20231120	101200	32510120	15840	15840	15840	15840	0
520	20231120	101100	32510120	15840	15840	15840	15840	0
521	20231120	101000	32510120	15840	15840	15840	15840	10
522	20231120	100900	32351720	15840	15840	15840	15840	0
523	20231120	100800	32351720	15840	15840	15840	15840	0
524	20231120	100700	32351720	15840	15840	15840	15840	0
525	20231120	100600	32351720	15840	15840	15840	15840	0
526	20231120	100500	32351720	15840	15840	15840	15840	0
527	20231120	100400	32351720	15840	15840	15840	15840	0
528	20231120	100300	32351720	15840	15840	15840	15840	0
529	20231120	100200	32351720	15840	15840	15840	15840	0
530	20231120	100100	32351720	15840	15840	15840	15800	34
531	20231120	100000	31814340	15840	15840	15840	15840	1
532	20231120	095900	31798500	15840	15840	15840	15840	11
533	20231120	095800	31624260	15800	15800	15800	15800	0
534	20231120	095700	31624260	15800	15800	15800	15800	0
535	20231120	095600	31624260	15800	15800	15800	15800	0
536	20231120	095500	31624260	15800	15800	15800	15800	69
537	20231120	095400	30534060	15800	15800	15800	15800	1
538	20231120	095300	30518260	15800	15800	15800	15800	5
539	20231120	095200	30439260	15800	15800	15800	15800	0
540	20231120	095100	30439260	15800	15800	15800	15800	0
541	20231120	095000	30439260	15800	15800	15800	15800	300
542	20231120	094900	25699260	15800	15800	15800	15800	290
543	20231120	094800	21117260	15800	15800	15800	15800	0
544	20231120	094700	21117260	15800	15800	15800	15800	219
545	20231120	094600	17657060	15800	15800	15800	15800	0
546	20231120	094500	17657060	15800	15800	15800	15800	0
547	20231120	094400	17657060	15800	15830	15830	15800	31
548	20231120	094300	17166670	15830	15830	15830	15830	5
549	20231120	094200	17087520	15820	15820	15820	15820	0
550	20231120	094100	17087520	15820	15820	15820	15820	0
551	20231120	094000	17087520	15820	15820	15820	15820	0
552	20231120	093900	17087520	15820	15820	15820	15820	0
553	20231120	093800	17087520	15820	15820	15820	15820	0
554	20231120	093700	17087520	15820	15820	15820	15820	0
555	20231120	093600	17087520	15820	15820	15820	15820	0
556	20231120	093500	17087520	15820	15820	15820	15820	0
557	20231120	093400	17087520	15820	15820	15820	15820	84
558	20231120	093300	15758640	15800	15800	15800	15800	0
559	20231120	093200	15758640	15800	15800	15800	15800	0
560	20231120	093100	15758640	15800	15820	15820	15800	126
561	20231120	093000	13767470	15810	15810	15810	15810	10
562	20231120	092900	13609370	15810	15810	15810	15810	51
563	20231120	092800	12803060	15790	15790	15790	15790	0
564	20231120	092700	12803060	15790	15840	15840	15790	31
565	20231120	092600	12313520	15850	15850	15850	15850	20
566	20231120	092500	11996520	15850	15850	15850	15850	0
567	20231120	092400	11996520	15850	15850	15850	15850	0
568	20231120	092300	11996520	15850	15850	15850	15850	0
569	20231120	092200	11996520	15850	15850	15850	15850	0
570	20231120	092100	11996520	15850	15850	15850	15850	31
571	20231120	092000	11505170	15850	15850	15850	15850	0
572	20231120	091900	11505170	15850	15850	15850	15850	0
573	20231120	091800	11505170	15850	15850	15850	15850	0
574	20231120	091700	11505170	15850	15850	15850	15850	0
575	20231120	091600	11505170	15850	15850	15850	15850	0
576	20231120	091500	11505170	15850	15850	15850	15850	1
577	20231120	091400	11489320	15860	15860	15860	15860	0
578	20231120	091300	11489320	15860	15850	15860	15850	40
579	20231120	091200	10855120	15850	15830	15850	15830	300
580	20231120	091100	6100720	15850	15780	15850	15780	9
581	20231120	091000	5958370	15790	15790	15790	15790	1
582	20231120	090900	5942580	15800	15800	15800	15800	3
583	20231120	090800	5895180	15810	15810	15810	15810	0
584	20231120	090700	5895180	15810	15810	15810	15810	0
585	20231120	090600	5895180	15810	15810	15810	15810	6
586	20231120	090500	5800320	15820	15820	15820	15820	1
587	20231120	090400	5784500	15820	15820	15820	15820	8
588	20231120	090300	5657940	15820	15820	15820	15820	0
589	20231120	090200	5657940	15820	15820	15820	15820	0
590	20231120	090100	5657940	15820	15820	15820	15820	153
591	20231120	090000	3237480	15870	15870	15870	15870	204