KissMeData/009300/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	185100	45964290	15990	15990	15990	15990	31
3	20231103	185000	45964290	15990	15990	15990	15990	0
4	20231103	184900	45964290	15990	15990	15990	15990	0
5	20231103	184800	45964290	15990	15990	15990	15990	0
6	20231103	184700	45964290	15990	15990	15990	15990	0
7	20231103	184600	45964290	15990	15990	15990	15990	0
8	20231103	184500	45964290	15990	15990	15990	15990	0
9	20231103	184400	45964290	15990	15990	15990	15990	0
10	20231103	184300	45964290	15990	15990	15990	15990	0
11	20231103	184200	45964290	15990	15990	15990	15990	0
12	20231103	184100	45964290	15990	15990	15990	15990	0
13	20231103	184000	45964290	15990	15990	15990	15990	0
14	20231103	183900	45964290	15990	15990	15990	15990	0
15	20231103	183800	45964290	15990	15990	15990	15990	0
16	20231103	183700	45964290	15990	15990	15990	15990	0
17	20231103	183600	45964290	15990	15990	15990	15990	0
18	20231103	183500	45964290	15990	15990	15990	15990	0
19	20231103	183400	45964290	15990	15990	15990	15990	0
20	20231103	183300	45964290	15990	15990	15990	15990	0
21	20231103	183200	45964290	15990	15990	15990	15990	0
22	20231103	183100	45964290	15990	15990	15990	15990	0
23	20231103	183000	45964290	15990	15990	15990	15990	0
24	20231103	182900	45964290	15990	15990	15990	15990	0
25	20231103	182800	45964290	15990	15990	15990	15990	0
26	20231103	182700	45964290	15990	15990	15990	15990	0
27	20231103	182600	45964290	15990	15990	15990	15990	0
28	20231103	182500	45964290	15990	15990	15990	15990	0
29	20231103	182400	45964290	15990	15990	15990	15990	0
30	20231103	182300	45964290	15990	15990	15990	15990	0
31	20231103	182200	45964290	15990	15990	15990	15990	0
32	20231103	182100	45964290	15990	15990	15990	15990	31
33	20231103	182000	45964290	15990	15990	15990	15990	0
34	20231103	181900	45964290	15990	15990	15990	15990	0
35	20231103	181800	45964290	15990	15990	15990	15990	0
36	20231103	181700	45964290	15990	15990	15990	15990	0
37	20231103	181600	45964290	15990	15990	15990	15990	0
38	20231103	181500	45964290	15990	15990	15990	15990	0
39	20231103	181400	45964290	15990	15990	15990	15990	0
40	20231103	181300	45964290	15990	15990	15990	15990	0
41	20231103	181200	45964290	15990	15990	15990	15990	0
42	20231103	181100	45964290	15990	15990	15990	15990	0
43	20231103	181000	45964290	15990	15990	15990	15990	0
44	20231103	180900	45964290	15990	15990	15990	15990	0
45	20231103	180800	45964290	15990	15990	15990	15990	0
46	20231103	180700	45964290	15990	15990	15990	15990	0
47	20231103	180600	45964290	15990	15990	15990	15990	0
48	20231103	180500	45964290	15990	15990	15990	15990	0
49	20231103	180400	45964290	15990	15990	15990	15990	0
50	20231103	180300	45964290	15990	15990	15990	15990	0
51	20231103	180200	45964290	15990	15990	15990	15990	0
52	20231103	180100	45964290	15990	15990	15990	15990	0
53	20231103	180000	45964290	15990	15990	15990	15990	0
54	20231103	175900	45964290	15990	15990	15990	15990	0
55	20231103	175800	45964290	15990	15990	15990	15990	0
56	20231103	175700	45964290	15990	15990	15990	15990	0
57	20231103	175600	45964290	15990	15990	15990	15990	0
58	20231103	175500	45964290	15990	15990	15990	15990	0
59	20231103	175400	45964290	15990	15990	15990	15990	0
60	20231103	175300	45964290	15990	15990	15990	15990	0
61	20231103	175200	45964290	15990	15990	15990	15990	0
62	20231103	175100	45964290	15990	15990	15990	15990	31
63	20231103	175000	45964290	15990	15990	15990	15990	0
64	20231103	174900	45964290	15990	15990	15990	15990	0
65	20231103	174800	45964290	15990	15990	15990	15990	0
66	20231103	174700	45964290	15990	15990	15990	15990	0
67	20231103	174600	45964290	15990	15990	15990	15990	0
68	20231103	174500	45964290	15990	15990	15990	15990	0
69	20231103	174400	45964290	15990	15990	15990	15990	0
70	20231103	174300	45964290	15990	15990	15990	15990	0
71	20231103	174200	45964290	15990	15990	15990	15990	0
72	20231103	174100	45964290	15990	15990	15990	15990	0
73	20231103	174000	45964290	15990	15990	15990	15990	0
74	20231103	173900	45964290	15990	15990	15990	15990	0
75	20231103	173800	45964290	15990	15990	15990	15990	0
76	20231103	173700	45964290	15990	15990	15990	15990	0
77	20231103	173600	45964290	15990	15990	15990	15990	0
78	20231103	173500	45964290	15990	15990	15990	15990	0
79	20231103	173400	45964290	15990	15990	15990	15990	0
80	20231103	173300	45964290	15990	15990	15990	15990	0
81	20231103	173200	45964290	15990	15990	15990	15990	0
82	20231103	173100	45964290	15990	15990	15990	15990	0
83	20231103	173000	45964290	15990	15990	15990	15990	0
84	20231103	172900	45964290	15990	15990	15990	15990	0
85	20231103	172800	45964290	15990	15990	15990	15990	0
86	20231103	172700	45964290	15990	15990	15990	15990	0
87	20231103	172600	45964290	15990	15990	15990	15990	0
88	20231103	172500	45964290	15990	15990	15990	15990	0
89	20231103	172400	45964290	15990	15990	15990	15990	0
90	20231103	172300	45964290	15990	15990	15990	15990	0
91	20231103	172200	45964290	15990	15990	15990	15990	0
92	20231103	172100	45964290	15990	15990	15990	15990	31
93	20231103	172000	45964290	15990	15990	15990	15990	0
94	20231103	171900	45964290	15990	15990	15990	15990	0
95	20231103	171800	45964290	15990	15990	15990	15990	0
96	20231103	171700	45964290	15990	15990	15990	15990	0
97	20231103	171600	45964290	15990	15990	15990	15990	0
98	20231103	171500	45964290	15990	15990	15990	15990	0
99	20231103	171400	45964290	15990	15990	15990	15990	0
100	20231103	171300	45964290	15990	15990	15990	15990	0
101	20231103	171200	45964290	15990	15990	15990	15990	0
102	20231103	171100	45964290	15990	15990	15990	15990	0
103	20231103	171000	45964290	15990	15990	15990	15990	0
104	20231103	170900	45964290	15990	15990	15990	15990	0
105	20231103	170800	45964290	15990	15990	15990	15990	0
106	20231103	170700	45964290	15990	15990	15990	15990	0
107	20231103	170600	45964290	15990	15990	15990	15990	0
108	20231103	170500	45964290	15990	15990	15990	15990	0
109	20231103	170400	45964290	15990	15990	15990	15990	0
110	20231103	170300	45964290	15990	15990	15990	15990	0
111	20231103	170200	45964290	15990	15990	15990	15990	0
112	20231103	170100	45964290	15990	15990	15990	15990	0
113	20231103	170000	45964290	15990	15990	15990	15990	0
114	20231103	165900	45964290	15990	15990	15990	15990	0
115	20231103	165800	45964290	15990	15990	15990	15990	0
116	20231103	165700	45964290	15990	15990	15990	15990	0
117	20231103	165600	45964290	15990	15990	15990	15990	0
118	20231103	165500	45964290	15990	15990	15990	15990	0
119	20231103	165400	45964290	15990	15990	15990	15990	0
120	20231103	165300	45964290	15990	15990	15990	15990	0
121	20231103	165200	45964290	15990	15990	15990	15990	0
122	20231103	165100	45964290	15990	15990	15990	15990	31
123	20231103	165000	45964290	15990	15990	15990	15990	0
124	20231103	164900	45964290	15990	15990	15990	15990	0
125	20231103	164800	45964290	15990	15990	15990	15990	0
126	20231103	164700	45964290	15990	15990	15990	15990	0
127	20231103	164600	45964290	15990	15990	15990	15990	0
128	20231103	164500	45964290	15990	15990	15990	15990	0
129	20231103	164400	45964290	15990	15990	15990	15990	0
130	20231103	164300	45964290	15990	15990	15990	15990	0
131	20231103	164200	45964290	15990	15990	15990	15990	0
132	20231103	164100	45964290	15990	15990	15990	15990	0
133	20231103	164000	45964290	15990	15990	15990	15990	0
134	20231103	163900	45964290	15990	15990	15990	15990	0
135	20231103	163800	45964290	15990	15990	15990	15990	0
136	20231103	163700	45964290	15990	15990	15990	15990	0
137	20231103	163600	45964290	15990	15990	15990	15990	0
138	20231103	163500	45964290	15990	15990	15990	15990	0
139	20231103	163400	45964290	15990	15990	15990	15990	0
140	20231103	163300	45964290	15990	15990	15990	15990	0
141	20231103	163200	45964290	15990	15990	15990	15990	0
142	20231103	163100	45964290	15990	15990	15990	15990	0
143	20231103	163000	45964290	15990	15990	15990	15990	0
144	20231103	162900	45964290	15990	15990	15990	15990	0
145	20231103	162800	45964290	15990	15990	15990	15990	0
146	20231103	162700	45964290	15990	15990	15990	15990	0
147	20231103	162600	45964290	15990	15990	15990	15990	0
148	20231103	162500	45964290	15990	15990	15990	15990	0
149	20231103	162400	45964290	15990	15990	15990	15990	0
150	20231103	162300	45964290	15990	15990	15990	15990	0
151	20231103	162200	45964290	15990	15990	15990	15990	0
152	20231103	162100	45964290	15990	15990	15990	15990	31
153	20231103	162000	45964290	15990	15990	15990	15990	0
154	20231103	161900	45964290	15990	15990	15990	15990	0
155	20231103	161800	45964290	15990	15990	15990	15990	0
156	20231103	161700	45964290	15990	15990	15990	15990	0
157	20231103	161600	45964290	15990	15990	15990	15990	0
158	20231103	161500	45964290	15990	15990	15990	15990	0
159	20231103	161400	45964290	15990	15990	15990	15990	0
160	20231103	161300	45964290	15990	15990	15990	15990	0
161	20231103	161200	45964290	15990	15990	15990	15990	0
162	20231103	161100	45964290	15990	15990	15990	15990	0
163	20231103	161000	45964290	15990	15990	15990	15990	0
164	20231103	160900	45964290	15990	15990	15990	15990	0
165	20231103	160800	45964290	15990	15990	15990	15990	0
166	20231103	160700	45964290	15990	15990	15990	15990	0
167	20231103	160600	45964290	15990	15990	15990	15990	0
168	20231103	160500	45964290	15990	15990	15990	15990	0
169	20231103	160400	45964290	15990	15990	15990	15990	0
170	20231103	160300	45964290	15990	15990	15990	15990	0
171	20231103	160200	45964290	15990	15990	15990	15990	0
172	20231103	160100	45964290	15990	15990	15990	15990	0
173	20231103	160000	45964290	15990	15990	15990	15990	0
174	20231103	155900	45964290	15990	15990	15990	15990	0
175	20231103	155800	45964290	15990	15990	15990	15990	0
176	20231103	155700	45964290	15990	15990	15990	15990	0
177	20231103	155600	45964290	15990	15990	15990	15990	0
178	20231103	155500	45964290	15990	15990	15990	15990	0
179	20231103	155400	45964290	15990	15990	15990	15990	0
180	20231103	155300	45964290	15990	15990	15990	15990	0
181	20231103	155200	45964290	15990	15990	15990	15990	0
182	20231103	155100	45964290	15990	15990	15990	15990	31
183	20231103	155000	45964290	15990	15990	15990	15990	0
184	20231103	154900	45964290	15990	15990	15990	15990	0
185	20231103	154800	45964290	15990	15990	15990	15990	0
186	20231103	154700	45964290	15990	15990	15990	15990	0
187	20231103	154600	45964290	15990	15990	15990	15990	0
188	20231103	154500	45964290	15990	15990	15990	15990	0
189	20231103	154400	45964290	15990	15990	15990	15990	0
190	20231103	154300	45964290	15990	15990	15990	15990	0
191	20231103	154200	45964290	15990	15990	15990	15990	0
192	20231103	154100	45964290	15990	15990	15990	15990	0
193	20231103	154000	45964290	15990	15990	15990	15990	0
194	20231103	153900	45964290	15990	15990	15990	15990	0
195	20231103	153800	45964290	15990	15990	15990	15990	0
196	20231103	153700	45964290	15990	15990	15990	15990	0
197	20231103	153600	45964290	15990	15990	15990	15990	0
198	20231103	153500	45964290	15990	15990	15990	15990	0
199	20231103	153400	45964290	15990	15990	15990	15990	0
200	20231103	153300	45964290	15990	15990	15990	15990	0
201	20231103	153200	45964290	15990	15990	15990	15990	0
202	20231103	153100	45964290	15990	15990	15990	15990	0
203	20231103	153000	45964290	15990	15990	15990	15990	31
204	20231103	152900	45468600	15990	15990	15990	15990	0
205	20231103	152800	45468600	15990	15990	15990	15990	0
206	20231103	152700	45468600	15990	15990	15990	15990	0
207	20231103	152600	45468600	15990	15990	15990	15990	0
208	20231103	152500	45468600	15990	15990	15990	15990	0
209	20231103	152400	45468600	15990	15990	15990	15990	0
210	20231103	152300	45468600	15990	15990	15990	15990	0
211	20231103	152200	45468600	15990	15990	15990	15990	0
212	20231103	152100	45468600	15990	15990	15990	15990	0
213	20231103	152000	45468600	15990	15990	15990	15990	0
214	20231103	151900	45468600	15990	15990	15990	15990	0
215	20231103	151800	45468600	15990	15990	15990	15990	6
216	20231103	151700	45372660	15990	15990	15990	15990	0
217	20231103	151600	45372660	15990	15990	15990	15990	0
218	20231103	151500	45372660	15990	15990	15990	15990	10
219	20231103	151400	45212760	16000	16000	16000	16000	0
220	20231103	151300	45212760	16000	16000	16000	16000	0
221	20231103	151200	45212760	16000	16000	16000	16000	0
222	20231103	151100	45212760	16000	16000	16000	16000	0
223	20231103	151000	45212760	16000	16000	16000	16000	0
224	20231103	150900	45212760	16000	16000	16000	16000	1
225	20231103	150800	45196760	16000	16000	16000	16000	0
226	20231103	150700	45196760	16000	16000	16000	16000	0
227	20231103	150600	45196760	16000	16000	16000	16000	0
228	20231103	150500	45196760	16000	16000	16000	16000	0
229	20231103	150400	45196760	16000	16000	16000	16000	0
230	20231103	150300	45196760	16000	16000	16000	16000	0
231	20231103	150200	45196760	16000	16000	16000	16000	0
232	20231103	150100	45196760	16000	16000	16000	16000	0
233	20231103	150000	45196760	16000	16000	16000	16000	1
234	20231103	145900	45180760	15980	15980	15980	15980	11
235	20231103	145800	45004980	15990	15990	15990	15990	0
236	20231103	145700	45004980	15990	15990	15990	15990	0
237	20231103	145600	45004980	15990	15990	15990	15990	0
238	20231103	145500	45004980	15990	15990	15990	15990	0
239	20231103	145400	45004980	15990	15990	15990	15990	9
240	20231103	145300	44861070	15990	15990	15990	15990	0
241	20231103	145200	44861070	15990	15990	15990	15990	0
242	20231103	145100	44861070	15990	15990	15990	15990	0
243	20231103	145000	44861070	15990	15990	15990	15990	0
244	20231103	144900	44861070	15990	15990	15990	15990	0
245	20231103	144800	44861070	15990	15990	15990	15990	5
246	20231103	144700	44781120	15990	15990	15990	15990	0
247	20231103	144600	44781120	15990	15990	15990	15990	1
248	20231103	144500	44765130	15960	15960	15960	15960	0
249	20231103	144400	44765130	15960	15960	15960	15960	0
250	20231103	144300	44765130	15960	15960	15960	15960	0
251	20231103	144200	44765130	15960	15960	15960	15960	0
252	20231103	144100	44765130	15960	15980	15980	15960	63
253	20231103	144000	43758890	15970	15970	15970	15970	0
254	20231103	143900	43758890	15970	15970	15970	15970	0
255	20231103	143800	43758890	15970	15970	15970	15970	0
256	20231103	143700	43758890	15970	15970	15970	15970	0
257	20231103	143600	43758890	15970	15970	15970	15970	0
258	20231103	143500	43758890	15970	15970	15970	15970	0
259	20231103	143400	43758890	15970	15970	15970	15970	0
260	20231103	143300	43758890	15970	15990	15990	15970	120
261	20231103	143200	41840220	15980	15980	15980	15980	0
262	20231103	143100	41840220	15980	15980	15980	15980	0
263	20231103	143000	41840220	15980	15980	15980	15980	0
264	20231103	142900	41840220	15980	15980	15980	15980	0
265	20231103	142800	41840220	15980	15980	15980	15980	0
266	20231103	142700	41840220	15980	15980	15980	15980	0
267	20231103	142600	41840220	15980	15980	15980	15980	0
268	20231103	142500	41840220	15980	15980	15980	15980	0
269	20231103	142400	41840220	15980	15980	15980	15980	0
270	20231103	142300	41840220	15980	15980	15980	15980	0
271	20231103	142200	41840220	15980	15980	15980	15980	0
272	20231103	142100	41840220	15980	15980	15980	15980	0
273	20231103	142000	41840220	15980	15980	15980	15980	0
274	20231103	141900	41840220	15980	15980	15980	15980	0
275	20231103	141800	41840220	15980	15980	15980	15980	0
276	20231103	141700	41840220	15980	15980	15980	15980	0
277	20231103	141600	41840220	15980	15980	15980	15980	0
278	20231103	141500	41840220	15980	15980	15980	15980	0
279	20231103	141400	41840220	15980	15980	15980	15980	0
280	20231103	141300	41840220	15980	15980	15980	15980	6
281	20231103	141200	41744340	15980	15990	15990	15980	8
282	20231103	141100	41616490	15990	15990	15990	15990	0
283	20231103	141000	41616490	15990	15990	15990	15990	0
284	20231103	140900	41616490	15990	15990	15990	15990	1
285	20231103	140800	41600500	16000	16000	16000	16000	0
286	20231103	140700	41600500	16000	16000	16000	16000	0
287	20231103	140600	41600500	16000	16000	16000	16000	0
288	20231103	140500	41600500	16000	16000	16000	16000	0
289	20231103	140400	41600500	16000	16000	16000	16000	0
290	20231103	140300	41600500	16000	16000	16000	16000	0
291	20231103	140200	41600500	16000	16000	16000	16000	0
292	20231103	140100	41600500	16000	16000	16000	16000	0
293	20231103	140000	41600500	16000	16000	16000	16000	0
294	20231103	135900	41600500	16000	16000	16000	16000	0
295	20231103	135800	41600500	16000	16000	16000	16000	0
296	20231103	135700	41600500	16000	16000	16000	16000	0
297	20231103	135600	41600500	16000	16000	16000	16000	0
298	20231103	135500	41600500	16000	16000	16000	16000	0
299	20231103	135400	41600500	16000	16000	16000	16000	0
300	20231103	135300	41600500	16000	16000	16000	16000	0
301	20231103	135200	41600500	16000	16000	16000	16000	0
302	20231103	135100	41600500	16000	16000	16000	16000	1
303	20231103	135000	41584500	15980	15980	15980	15980	0
304	20231103	134900	41584500	15980	15980	15980	15980	0
305	20231103	134800	41584500	15980	15980	15980	15980	0
306	20231103	134700	41584500	15980	15980	15980	15980	0
307	20231103	134600	41584500	15980	15980	15980	15980	0
308	20231103	134500	41584500	15980	15980	15980	15980	0
309	20231103	134400	41584500	15980	15980	15980	15980	0
310	20231103	134300	41584500	15980	15980	15980	15980	0
311	20231103	134200	41584500	15980	15980	15980	15980	0
312	20231103	134100	41584500	15980	15980	15980	15980	0
313	20231103	134000	41584500	15980	15980	15980	15980	10
314	20231103	133900	41424700	15990	15990	15990	15990	0
315	20231103	133800	41424700	15990	15990	15990	15990	0
316	20231103	133700	41424700	15990	15990	15990	15990	0
317	20231103	133600	41424700	15990	15990	15990	15990	0
318	20231103	133500	41424700	15990	15990	15990	15990	0
319	20231103	133400	41424700	15990	15990	15990	15990	0
320	20231103	133300	41424700	15990	15990	15990	15990	3
321	20231103	133200	41376730	16000	16000	16000	16000	0
322	20231103	133100	41376730	16000	16000	16000	16000	0
323	20231103	133000	41376730	16000	16000	16000	16000	0
324	20231103	132900	41376730	16000	16000	16000	16000	0
325	20231103	132800	41376730	16000	16000	16000	16000	0
326	20231103	132700	41376730	16000	16000	16000	16000	0
327	20231103	132600	41376730	16000	16000	16000	16000	0
328	20231103	132500	41376730	16000	16000	16000	16000	0
329	20231103	132400	41376730	16000	16000	16000	16000	0
330	20231103	132300	41376730	16000	16000	16000	16000	0
331	20231103	132200	41376730	16000	16000	16000	16000	0
332	20231103	132100	41376730	16000	16000	16000	16000	0
333	20231103	132000	41376730	16000	16000	16000	16000	0
334	20231103	131900	41376730	16000	16000	16000	16000	0
335	20231103	131800	41376730	16000	16000	16000	16000	0
336	20231103	131700	41376730	16000	16000	16000	16000	1
337	20231103	131600	41360730	15990	15990	15990	15990	0
338	20231103	131500	41360730	15990	15990	15990	15990	0
339	20231103	131400	41360730	15990	15990	15990	15990	0
340	20231103	131300	41360730	15990	15990	15990	15990	0
341	20231103	131200	41360730	15990	15990	15990	15990	0
342	20231103	131100	41360730	15990	15990	15990	15990	0
343	20231103	131000	41360730	15990	15990	15990	15990	0
344	20231103	130900	41360730	15990	15990	15990	15990	0
345	20231103	130800	41360730	15990	15990	15990	15990	0
346	20231103	130700	41360730	15990	15990	15990	15990	0
347	20231103	130600	41360730	15990	15990	15990	15990	0
348	20231103	130500	41360730	15990	15990	15990	15990	0
349	20231103	130400	41360730	15990	15990	15990	15990	21
350	20231103	130300	41024940	16000	16000	16000	16000	0
351	20231103	130200	41024940	16000	16000	16000	16000	0
352	20231103	130100	41024940	16000	16000	16000	16000	0
353	20231103	130000	41024940	16000	16000	16000	16000	0
354	20231103	125900	41024940	16000	16000	16000	16000	0
355	20231103	125800	41024940	16000	16000	16000	16000	0
356	20231103	125700	41024940	16000	16000	16000	16000	0
357	20231103	125600	41024940	16000	16000	16000	16000	0
358	20231103	125500	41024940	16000	16000	16000	16000	0
359	20231103	125400	41024940	16000	16000	16000	16000	0
360	20231103	125300	41024940	16000	16000	16000	16000	0
361	20231103	125200	41024940	16000	16000	16000	16000	0
362	20231103	125100	41024940	16000	16000	16000	16000	0
363	20231103	125000	41024940	16000	16000	16000	16000	0
364	20231103	124900	41024940	16000	16000	16000	16000	0
365	20231103	124800	41024940	16000	16000	16000	16000	0
366	20231103	124700	41024940	16000	16000	16000	16000	0
367	20231103	124600	41024940	16000	16000	16000	16000	20
368	20231103	124500	40704940	16000	16000	16000	16000	0
369	20231103	124400	40704940	16000	16000	16000	16000	0
370	20231103	124300	40704940	16000	16000	16000	16000	0
371	20231103	124200	40704940	16000	16000	16000	16000	0
372	20231103	124100	40704940	16000	16000	16000	16000	2
373	20231103	124000	40672940	16000	16000	16000	16000	0
374	20231103	123900	40672940	16000	16000	16000	16000	0
375	20231103	123800	40672940	16000	16000	16000	16000	0
376	20231103	123700	40672940	16000	16000	16000	16000	0
377	20231103	123600	40672940	16000	16000	16000	16000	0
378	20231103	123500	40672940	16000	16000	16000	16000	0
379	20231103	123400	40672940	16000	16000	16000	16000	0
380	20231103	123300	40672940	16000	16000	16000	16000	0
381	20231103	123200	40672940	16000	16000	16000	16000	0
382	20231103	123100	40672940	16000	16000	16000	16000	0
383	20231103	123000	40672940	16000	16000	16000	16000	0
384	20231103	122900	40672940	16000	16000	16000	16000	0
385	20231103	122800	40672940	16000	16000	16000	16000	1
386	20231103	122700	40656940	16010	16010	16010	16010	0
387	20231103	122600	40656940	16010	16010	16010	16010	0
388	20231103	122500	40656940	16010	16010	16010	16010	0
389	20231103	122400	40656940	16010	16010	16010	16010	1
390	20231103	122300	40640930	16000	16000	16000	16000	0
391	20231103	122200	40640930	16000	16000	16000	16000	0
392	20231103	122100	40640930	16000	16000	16000	16000	0
393	20231103	122000	40640930	16000	16000	16000	16000	0
394	20231103	121900	40640930	16000	16000	16000	16000	10
395	20231103	121800	40480930	16010	16010	16010	16010	0
396	20231103	121700	40480930	16010	16010	16010	16010	0
397	20231103	121600	40480930	16010	16010	16010	16010	0
398	20231103	121500	40480930	16010	16010	16010	16010	0
399	20231103	121400	40480930	16010	16010	16010	16010	0
400	20231103	121300	40480930	16010	16010	16010	16010	0
401	20231103	121200	40480930	16010	16010	16010	16010	0
402	20231103	121100	40480930	16010	16010	16010	16010	21
403	20231103	121000	40144720	16010	16010	16010	16010	0
404	20231103	120900	40144720	16010	16010	16010	16010	0
405	20231103	120800	40144720	16010	16010	16010	16010	0
406	20231103	120700	40144720	16010	16010	16010	16010	1
407	20231103	120600	40128710	16010	16010	16010	16010	0
408	20231103	120500	40128710	16010	16010	16010	16010	0
409	20231103	120400	40128710	16010	16010	16010	16010	0
410	20231103	120300	40128710	16010	16010	16010	16010	0
411	20231103	120200	40128710	16010	16010	16010	16010	0
412	20231103	120100	40128710	16010	16010	16010	16010	0
413	20231103	120000	40128710	16010	16010	16010	16010	0
414	20231103	115900	40128710	16010	16010	16010	16010	0
415	20231103	115800	40128710	16010	16010	16010	16010	0
416	20231103	115700	40128710	16010	16010	16010	16010	0
417	20231103	115600	40128710	16010	16010	16010	16010	0
418	20231103	115500	40128710	16010	16010	16010	16010	59
419	20231103	115400	39184120	16010	16010	16010	16010	1
420	20231103	115300	39168110	16000	16000	16000	16000	47
421	20231103	115200	38416110	15990	15990	15990	15990	22
422	20231103	115100	38064330	15990	15980	15990	15980	170
423	20231103	115000	35346650	15960	15960	15960	15960	0
424	20231103	114900	35346650	15960	15960	15960	15960	0
425	20231103	114800	35346650	15960	15960	15960	15960	0
426	20231103	114700	35346650	15960	15960	15960	15960	0
427	20231103	114600	35346650	15960	15960	15960	15960	0
428	20231103	114500	35346650	15960	15960	15960	15960	0
429	20231103	114400	35346650	15960	15960	15960	15960	3
430	20231103	114300	35298770	15950	15950	15950	15950	0
431	20231103	114200	35298770	15950	15950	15950	15950	0
432	20231103	114100	35298770	15950	15960	15960	15950	93
433	20231103	114000	33814500	15980	15980	15980	15980	0
434	20231103	113900	33814500	15980	15980	15980	15980	0
435	20231103	113800	33814500	15980	15980	15980	15980	0
436	20231103	113700	33814500	15980	15980	15980	15980	0
437	20231103	113600	33814500	15980	15980	15980	15980	0
438	20231103	113500	33814500	15980	15980	15980	15980	0
439	20231103	113400	33814500	15980	15980	15980	15980	0
440	20231103	113300	33814500	15980	15980	15980	15980	0
441	20231103	113200	33814500	15980	15980	15980	15980	0
442	20231103	113100	33814500	15980	15980	15980	15980	0
443	20231103	113000	33814500	15980	15980	15980	15980	11
444	20231103	112900	33638720	15970	15970	15970	15970	0
445	20231103	112800	33638720	15970	15970	15970	15970	0
446	20231103	112700	33638720	15970	15970	15970	15970	0
447	20231103	112600	33638720	15970	15970	15970	15970	0
448	20231103	112500	33638720	15970	15970	15970	15970	0
449	20231103	112400	33638720	15970	15980	15980	15970	42
450	20231103	112300	32967580	15980	15980	15980	15980	0
451	20231103	112200	32967580	15980	15980	15980	15980	0
452	20231103	112100	32967580	15980	15980	15980	15980	0
453	20231103	112000	32967580	15980	15980	15980	15980	0
454	20231103	111900	32967580	15980	15980	15980	15980	1
455	20231103	111800	32951600	15980	15980	15980	15980	0
456	20231103	111700	32951600	15980	15980	15980	15980	0
457	20231103	111600	32951600	15980	15980	15980	15980	0
458	20231103	111500	32951600	15980	15980	15980	15980	6
459	20231103	111400	32855720	15980	15980	15980	15980	0
460	20231103	111300	32855720	15980	15980	15980	15980	0
461	20231103	111200	32855720	15980	15980	15980	15980	0
462	20231103	111100	32855720	15980	15980	15980	15980	2
463	20231103	111000	32823760	15980	15980	15980	15980	0
464	20231103	110900	32823760	15980	15980	15980	15980	0
465	20231103	110800	32823760	15980	15980	15980	15980	0
466	20231103	110700	32823760	15980	15980	15980	15980	0
467	20231103	110600	32823760	15980	15980	15980	15980	0
468	20231103	110500	32823760	15980	15980	15980	15980	1
469	20231103	110400	32807780	15990	15990	15990	15990	0
470	20231103	110300	32807780	15990	15990	15990	15990	1
471	20231103	110200	32791790	15960	15960	15960	15960	0
472	20231103	110100	32791790	15960	15940	15960	15940	11
473	20231103	110000	32616280	15910	15910	15910	15910	0
474	20231103	105900	32616280	15910	15900	15910	15900	279
475	20231103	105800	28178170	15900	15900	15900	15900	0
476	20231103	105700	28178170	15900	15900	15900	15900	0
477	20231103	105600	28178170	15900	15890	15900	15890	159
478	20231103	105500	25651570	15890	15890	15890	15890	8
479	20231103	105400	25524450	15880	15880	15880	15880	0
480	20231103	105300	25524450	15880	15880	15880	15880	0
481	20231103	105200	25524450	15880	15880	15880	15880	20
482	20231103	105100	25206850	15890	15890	15890	15890	36
483	20231103	105000	24634810	15890	15890	15890	15890	62
484	20231103	104900	23649630	15890	15910	15910	15890	358
485	20231103	104800	17956820	15920	15920	15920	15920	0
486	20231103	104700	17956820	15920	15920	15920	15920	0
487	20231103	104600	17956820	15920	15920	15920	15920	0
488	20231103	104500	17956820	15920	15920	15920	15920	0
489	20231103	104400	17956820	15920	15940	15940	15920	58
490	20231103	104300	17033440	15920	15920	15920	15920	0
491	20231103	104200	17033440	15920	15920	15920	15920	0
492	20231103	104100	17033440	15920	15920	15920	15920	0
493	20231103	104000	17033440	15920	15920	15920	15920	0
494	20231103	103900	17033440	15920	15920	15920	15920	0
495	20231103	103800	17033440	15920	15920	15920	15920	1
496	20231103	103700	17017520	15900	15900	15900	15900	0
497	20231103	103600	17017520	15900	15900	15900	15900	0
498	20231103	103500	17017520	15900	15900	15900	15900	0
499	20231103	103400	17017520	15900	15900	15900	15900	2
500	20231103	103300	16985720	15900	15900	15900	15900	0
501	20231103	103200	16985720	15900	15900	15900	15900	0
502	20231103	103100	16985720	15900	15910	15910	15900	20
503	20231103	103000	16667620	15920	15920	15920	15920	0
504	20231103	102900	16667620	15920	15930	15930	15920	20
505	20231103	102800	16349120	15940	15940	15940	15940	0
506	20231103	102700	16349120	15940	15940	15940	15940	10
507	20231103	102600	16189720	15910	15910	15910	15910	0
508	20231103	102500	16189720	15910	15910	15910	15910	0
509	20231103	102400	16189720	15910	15910	15910	15910	0
510	20231103	102300	16189720	15910	15890	15910	15890	36
511	20231103	102200	15617230	15890	15890	15890	15890	0
512	20231103	102100	15617230	15890	15890	15890	15890	0
513	20231103	102000	15617230	15890	15890	15890	15890	0
514	20231103	101900	15617230	15890	15890	15890	15890	0
515	20231103	101800	15617230	15890	15890	15890	15890	1
516	20231103	101700	15601340	15860	15860	15860	15860	0
517	20231103	101600	15601340	15860	15860	15860	15860	0
518	20231103	101500	15601340	15860	15860	15860	15860	0
519	20231103	101400	15601340	15860	15860	15860	15860	0
520	20231103	101300	15601340	15860	15860	15860	15860	0
521	20231103	101200	15601340	15860	15860	15860	15860	0
522	20231103	101100	15601340	15860	15860	15860	15860	0
523	20231103	101000	15601340	15860	15860	15860	15860	0
524	20231103	100900	15601340	15860	15850	15860	15850	11
525	20231103	100800	15426890	15830	15830	15830	15830	0
526	20231103	100700	15426890	15830	15830	15830	15830	0
527	20231103	100600	15426890	15830	15830	15830	15830	0
528	20231103	100500	15426890	15830	15830	15830	15830	0
529	20231103	100400	15426890	15830	15830	15830	15830	63
530	20231103	100300	14429600	15830	15830	15830	15830	0
531	20231103	100200	14429600	15830	15830	15830	15830	0
532	20231103	100100	14429600	15830	15830	15830	15830	1
533	20231103	100000	14413770	15810	15810	15810	15810	0
534	20231103	095900	14413770	15810	15810	15810	15810	4
535	20231103	095800	14350530	15820	15820	15820	15820	0
536	20231103	095700	14350530	15820	15820	15820	15820	0
537	20231103	095600	14350530	15820	15820	15820	15820	0
538	20231103	095500	14350530	15820	15820	15820	15820	0
539	20231103	095400	14350530	15820	15820	15820	15820	5
540	20231103	095300	14271430	15810	15810	15810	15810	0
541	20231103	095200	14271430	15810	15810	15810	15810	0
542	20231103	095100	14271430	15810	15810	15810	15810	9
543	20231103	095000	14129140	15810	15810	15810	15810	0
544	20231103	094900	14129140	15810	15810	15810	15810	93
545	20231103	094800	12658810	15810	15850	15850	15810	134
546	20231103	094700	10536980	15890	15890	15890	15890	0
547	20231103	094600	10536980	15890	15890	15890	15890	0
548	20231103	094500	10536980	15890	15890	15890	15890	0
549	20231103	094400	10536980	15890	15890	15890	15890	1
550	20231103	094300	10521090	15850	15850	15850	15850	0
551	20231103	094200	10521090	15850	15850	15850	15850	0
552	20231103	094100	10521090	15850	15850	15850	15850	40
553	20231103	094000	9887090	15850	15850	15850	15850	0
554	20231103	093900	9887090	15850	15850	15850	15850	0
555	20231103	093800	9887090	15850	15850	15850	15850	0
556	20231103	093700	9887090	15850	15850	15850	15850	0
557	20231103	093600	9887090	15850	15850	15850	15850	0
558	20231103	093500	9887090	15850	15850	15850	15850	0
559	20231103	093400	9887090	15850	15850	15850	15850	0
560	20231103	093300	9887090	15850	15850	15850	15850	0
561	20231103	093200	9887090	15850	15850	15850	15850	75
562	20231103	093100	8698340	15870	15870	15870	15870	0
563	20231103	093000	8698340	15870	15870	15870	15870	0
564	20231103	092900	8698340	15870	15870	15870	15870	0
565	20231103	092800	8698340	15870	15870	15870	15870	0
566	20231103	092700	8698340	15870	15870	15870	15870	0
567	20231103	092600	8698340	15870	15870	15870	15870	0
568	20231103	092500	8698340	15870	15870	15870	15870	0
569	20231103	092400	8698340	15870	15870	15870	15870	0
570	20231103	092300	8698340	15870	15870	15870	15870	0
571	20231103	092200	8698340	15870	15870	15870	15870	0
572	20231103	092100	8698340	15870	15870	15870	15870	0
573	20231103	092000	8698340	15870	15850	15870	15850	12
574	20231103	091900	8507930	15850	15870	15870	15850	5
575	20231103	091800	8428600	15870	15870	15870	15870	0
576	20231103	091700	8428600	15870	15870	15870	15870	0
577	20231103	091600	8428600	15870	15870	15870	15870	30
578	20231103	091500	7952500	15870	15870	15870	15870	0
579	20231103	091400	7952500	15870	15870	15870	15870	0
580	20231103	091300	7952500	15870	15870	15870	15870	0
581	20231103	091200	7952500	15870	15870	15870	15870	1
582	20231103	091100	7936630	15860	15860	15860	15860	1
583	20231103	091000	7920770	15850	15840	15850	15830	78
584	20231103	090900	6685370	15840	15840	15840	15840	0
585	20231103	090800	6685370	15840	15840	15840	15840	5
586	20231103	090700	6606170	15870	15870	15870	15870	1
587	20231103	090600	6590300	15830	15830	15830	15830	0
588	20231103	090500	6590300	15830	15870	15870	15830	27
589	20231103	090400	6162390	15900	15940	15940	15900	242
590	20231103	090300	2310330	15920	15920	15920	15920	0
591	20231103	090200	2310330	15920	15940	15950	15920	108
592	20231103	090100	589860	16100	16100	16100	16100	1
593	20231103	090000	573760	15940	15940	15940	15920	36