KissMeData/009300/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	185200	31671520	16110	16110	16110	16110	22
3	20231109	185100	31671520	16110	16110	16110	16110	0
4	20231109	185000	31671520	16110	16110	16110	16110	0
5	20231109	184900	31671520	16110	16110	16110	16110	0
6	20231109	184800	31671520	16110	16110	16110	16110	0
7	20231109	184700	31671520	16110	16110	16110	16110	0
8	20231109	184600	31671520	16110	16110	16110	16110	0
9	20231109	184500	31671520	16110	16110	16110	16110	0
10	20231109	184400	31671520	16110	16110	16110	16110	0
11	20231109	184300	31671520	16110	16110	16110	16110	0
12	20231109	184200	31671520	16110	16110	16110	16110	0
13	20231109	184100	31671520	16110	16110	16110	16110	0
14	20231109	184000	31671520	16110	16110	16110	16110	0
15	20231109	183900	31671520	16110	16110	16110	16110	0
16	20231109	183800	31671520	16110	16110	16110	16110	0
17	20231109	183700	31671520	16110	16110	16110	16110	0
18	20231109	183600	31671520	16110	16110	16110	16110	0
19	20231109	183500	31671520	16110	16110	16110	16110	0
20	20231109	183400	31671520	16110	16110	16110	16110	0
21	20231109	183300	31671520	16110	16110	16110	16110	0
22	20231109	183200	31671520	16110	16110	16110	16110	0
23	20231109	183100	31671520	16110	16110	16110	16110	0
24	20231109	183000	31671520	16110	16110	16110	16110	0
25	20231109	182900	31671520	16110	16110	16110	16110	0
26	20231109	182800	31671520	16110	16110	16110	16110	0
27	20231109	182700	31671520	16110	16110	16110	16110	0
28	20231109	182600	31671520	16110	16110	16110	16110	0
29	20231109	182500	31671520	16110	16110	16110	16110	0
30	20231109	182400	31671520	16110	16110	16110	16110	0
31	20231109	182300	31671520	16110	16110	16110	16110	0
32	20231109	182200	31671520	16110	16110	16110	16110	22
33	20231109	182100	31671520	16110	16110	16110	16110	0
34	20231109	182000	31671520	16110	16110	16110	16110	0
35	20231109	181900	31671520	16110	16110	16110	16110	0
36	20231109	181800	31671520	16110	16110	16110	16110	0
37	20231109	181700	31671520	16110	16110	16110	16110	0
38	20231109	181600	31671520	16110	16110	16110	16110	0
39	20231109	181500	31671520	16110	16110	16110	16110	0
40	20231109	181400	31671520	16110	16110	16110	16110	0
41	20231109	181300	31671520	16110	16110	16110	16110	0
42	20231109	181200	31671520	16110	16110	16110	16110	0
43	20231109	181100	31671520	16110	16110	16110	16110	0
44	20231109	181000	31671520	16110	16110	16110	16110	0
45	20231109	180900	31671520	16110	16110	16110	16110	0
46	20231109	180800	31671520	16110	16110	16110	16110	0
47	20231109	180700	31671520	16110	16110	16110	16110	0
48	20231109	180600	31671520	16110	16110	16110	16110	0
49	20231109	180500	31671520	16110	16110	16110	16110	0
50	20231109	180400	31671520	16110	16110	16110	16110	0
51	20231109	180300	31671520	16110	16110	16110	16110	0
52	20231109	180200	31671520	16110	16110	16110	16110	0
53	20231109	180100	31671520	16110	16110	16110	16110	0
54	20231109	180000	31671520	16110	16110	16110	16110	0
55	20231109	175900	31671520	16110	16110	16110	16110	0
56	20231109	175800	31671520	16110	16110	16110	16110	0
57	20231109	175700	31671520	16110	16110	16110	16110	0
58	20231109	175600	31671520	16110	16110	16110	16110	0
59	20231109	175500	31671520	16110	16110	16110	16110	0
60	20231109	175400	31671520	16110	16110	16110	16110	0
61	20231109	175300	31671520	16110	16110	16110	16110	0
62	20231109	175200	31671520	16110	16110	16110	16110	22
63	20231109	175100	31671520	16110	16110	16110	16110	0
64	20231109	175000	31671520	16110	16110	16110	16110	0
65	20231109	174900	31671520	16110	16110	16110	16110	0
66	20231109	174800	31671520	16110	16110	16110	16110	0
67	20231109	174700	31671520	16110	16110	16110	16110	0
68	20231109	174600	31671520	16110	16110	16110	16110	0
69	20231109	174500	31671520	16110	16110	16110	16110	0
70	20231109	174400	31671520	16110	16110	16110	16110	0
71	20231109	174300	31671520	16110	16110	16110	16110	0
72	20231109	174200	31671520	16110	16110	16110	16110	0
73	20231109	174100	31671520	16110	16110	16110	16110	0
74	20231109	174000	31671520	16110	16110	16110	16110	0
75	20231109	173900	31671520	16110	16110	16110	16110	0
76	20231109	173800	31671520	16110	16110	16110	16110	0
77	20231109	173700	31671520	16110	16110	16110	16110	0
78	20231109	173600	31671520	16110	16110	16110	16110	0
79	20231109	173500	31671520	16110	16110	16110	16110	0
80	20231109	173400	31671520	16110	16110	16110	16110	0
81	20231109	173300	31671520	16110	16110	16110	16110	0
82	20231109	173200	31671520	16110	16110	16110	16110	0
83	20231109	173100	31671520	16110	16110	16110	16110	0
84	20231109	173000	31671520	16110	16110	16110	16110	0
85	20231109	172900	31671520	16110	16110	16110	16110	0
86	20231109	172800	31671520	16110	16110	16110	16110	0
87	20231109	172700	31671520	16110	16110	16110	16110	0
88	20231109	172600	31671520	16110	16110	16110	16110	0
89	20231109	172500	31671520	16110	16110	16110	16110	0
90	20231109	172400	31671520	16110	16110	16110	16110	0
91	20231109	172300	31671520	16110	16110	16110	16110	0
92	20231109	172200	31671520	16110	16110	16110	16110	22
93	20231109	172100	31671520	16110	16110	16110	16110	0
94	20231109	172000	31671520	16110	16110	16110	16110	0
95	20231109	171900	31671520	16110	16110	16110	16110	0
96	20231109	171800	31671520	16110	16110	16110	16110	0
97	20231109	171700	31671520	16110	16110	16110	16110	0
98	20231109	171600	31671520	16110	16110	16110	16110	0
99	20231109	171500	31671520	16110	16110	16110	16110	0
100	20231109	171400	31671520	16110	16110	16110	16110	0
101	20231109	171300	31671520	16110	16110	16110	16110	0
102	20231109	171200	31671520	16110	16110	16110	16110	0
103	20231109	171100	31671520	16110	16110	16110	16110	0
104	20231109	171000	31671520	16110	16110	16110	16110	0
105	20231109	170900	31671520	16110	16110	16110	16110	0
106	20231109	170800	31671520	16110	16110	16110	16110	0
107	20231109	170700	31671520	16110	16110	16110	16110	0
108	20231109	170600	31671520	16110	16110	16110	16110	0
109	20231109	170500	31671520	16110	16110	16110	16110	0
110	20231109	170400	31671520	16110	16110	16110	16110	0
111	20231109	170300	31671520	16110	16110	16110	16110	0
112	20231109	170200	31671520	16110	16110	16110	16110	0
113	20231109	170100	31671520	16110	16110	16110	16110	0
114	20231109	170000	31671520	16110	16110	16110	16110	0
115	20231109	165900	31671520	16110	16110	16110	16110	0
116	20231109	165800	31671520	16110	16110	16110	16110	0
117	20231109	165700	31671520	16110	16110	16110	16110	0
118	20231109	165600	31671520	16110	16110	16110	16110	0
119	20231109	165500	31671520	16110	16110	16110	16110	0
120	20231109	165400	31671520	16110	16110	16110	16110	0
121	20231109	165300	31671520	16110	16110	16110	16110	0
122	20231109	165200	31671520	16110	16110	16110	16110	22
123	20231109	165100	31671520	16110	16110	16110	16110	0
124	20231109	165000	31671520	16110	16110	16110	16110	0
125	20231109	164900	31671520	16110	16110	16110	16110	0
126	20231109	164800	31671520	16110	16110	16110	16110	0
127	20231109	164700	31671520	16110	16110	16110	16110	0
128	20231109	164600	31671520	16110	16110	16110	16110	0
129	20231109	164500	31671520	16110	16110	16110	16110	0
130	20231109	164400	31671520	16110	16110	16110	16110	0
131	20231109	164300	31671520	16110	16110	16110	16110	0
132	20231109	164200	31671520	16110	16110	16110	16110	0
133	20231109	164100	31671520	16110	16110	16110	16110	0
134	20231109	164000	31671520	16110	16110	16110	16110	0
135	20231109	163900	31671520	16110	16110	16110	16110	0
136	20231109	163800	31671520	16110	16110	16110	16110	0
137	20231109	163700	31671520	16110	16110	16110	16110	0
138	20231109	163600	31671520	16110	16110	16110	16110	0
139	20231109	163500	31671520	16110	16110	16110	16110	0
140	20231109	163400	31671520	16110	16110	16110	16110	0
141	20231109	163300	31671520	16110	16110	16110	16110	0
142	20231109	163200	31671520	16110	16110	16110	16110	0
143	20231109	163100	31671520	16110	16110	16110	16110	0
144	20231109	163000	31671520	16110	16110	16110	16110	0
145	20231109	162900	31671520	16110	16110	16110	16110	0
146	20231109	162800	31671520	16110	16110	16110	16110	0
147	20231109	162700	31671520	16110	16110	16110	16110	0
148	20231109	162600	31671520	16110	16110	16110	16110	0
149	20231109	162500	31671520	16110	16110	16110	16110	0
150	20231109	162400	31671520	16110	16110	16110	16110	0
151	20231109	162300	31671520	16110	16110	16110	16110	0
152	20231109	162200	31671520	16110	16110	16110	16110	22
153	20231109	162100	31671520	16110	16110	16110	16110	0
154	20231109	162000	31671520	16110	16110	16110	16110	0
155	20231109	161900	31671520	16110	16110	16110	16110	0
156	20231109	161800	31671520	16110	16110	16110	16110	0
157	20231109	161700	31671520	16110	16110	16110	16110	0
158	20231109	161600	31671520	16110	16110	16110	16110	0
159	20231109	161500	31671520	16110	16110	16110	16110	0
160	20231109	161400	31671520	16110	16110	16110	16110	0
161	20231109	161300	31671520	16110	16110	16110	16110	0
162	20231109	161200	31671520	16110	16110	16110	16110	0
163	20231109	161100	31671520	16110	16110	16110	16110	0
164	20231109	161000	31671520	16110	16110	16110	16110	0
165	20231109	160900	31671520	16110	16110	16110	16110	0
166	20231109	160800	31671520	16110	16110	16110	16110	0
167	20231109	160700	31671520	16110	16110	16110	16110	0
168	20231109	160600	31671520	16110	16110	16110	16110	0
169	20231109	160500	31671520	16110	16110	16110	16110	0
170	20231109	160400	31671520	16110	16110	16110	16110	0
171	20231109	160300	31671520	16110	16110	16110	16110	0
172	20231109	160200	31671520	16110	16110	16110	16110	0
173	20231109	160100	31671520	16110	16110	16110	16110	0
174	20231109	160000	31671520	16110	16110	16110	16110	0
175	20231109	155900	31671520	16110	16110	16110	16110	0
176	20231109	155800	31671520	16110	16110	16110	16110	0
177	20231109	155700	31671520	16110	16110	16110	16110	0
178	20231109	155600	31671520	16110	16110	16110	16110	0
179	20231109	155500	31671520	16110	16110	16110	16110	0
180	20231109	155400	31671520	16110	16110	16110	16110	0
181	20231109	155300	31671520	16110	16110	16110	16110	0
182	20231109	155200	31671520	16110	16110	16110	16110	22
183	20231109	155100	31671520	16110	16110	16110	16110	0
184	20231109	155000	31671520	16110	16110	16110	16110	0
185	20231109	154900	31671520	16110	16110	16110	16110	0
186	20231109	154800	31671520	16110	16110	16110	16110	0
187	20231109	154700	31671520	16110	16110	16110	16110	0
188	20231109	154600	31671520	16110	16110	16110	16110	0
189	20231109	154500	31671520	16110	16110	16110	16110	0
190	20231109	154400	31671520	16110	16110	16110	16110	0
191	20231109	154300	31671520	16110	16110	16110	16110	0
192	20231109	154200	31671520	16110	16110	16110	16110	0
193	20231109	154100	31671520	16110	16110	16110	16110	0
194	20231109	154000	31671520	16110	16110	16110	16110	0
195	20231109	153900	31671520	16110	16110	16110	16110	0
196	20231109	153800	31671520	16110	16110	16110	16110	0
197	20231109	153700	31671520	16110	16110	16110	16110	0
198	20231109	153600	31671520	16110	16110	16110	16110	0
199	20231109	153500	31671520	16110	16110	16110	16110	0
200	20231109	153400	31671520	16110	16110	16110	16110	0
201	20231109	153300	31671520	16110	16110	16110	16110	0
202	20231109	153200	31671520	16110	16110	16110	16110	0
203	20231109	153100	31671520	16110	16110	16110	16110	0
204	20231109	153000	31671520	16110	16110	16110	16110	22
205	20231109	152900	31317100	16110	16110	16110	16110	0
206	20231109	152800	31317100	16110	16110	16110	16110	0
207	20231109	152700	31317100	16110	16110	16110	16110	0
208	20231109	152600	31317100	16110	16110	16110	16110	0
209	20231109	152500	31317100	16110	16110	16110	16110	0
210	20231109	152400	31317100	16110	16110	16110	16110	0
211	20231109	152300	31317100	16110	16110	16110	16110	0
212	20231109	152200	31317100	16110	16110	16110	16110	0
213	20231109	152100	31317100	16110	16110	16110	16110	0
214	20231109	152000	31317100	16110	16110	16110	16110	0
215	20231109	151900	31317100	16110	16110	16110	16110	0
216	20231109	151800	31317100	16110	16110	16110	16110	0
217	20231109	151700	31317100	16110	16110	16110	16110	0
218	20231109	151600	31317100	16110	16100	16110	16100	10
219	20231109	151500	31156080	16100	16100	16100	16100	9
220	20231109	151400	31011180	16100	16100	16100	16100	0
221	20231109	151300	31011180	16100	16100	16100	16100	15
222	20231109	151200	30769680	16100	16100	16100	16100	11
223	20231109	151100	30592580	16090	16090	16090	16090	0
224	20231109	151000	30592580	16090	16090	16090	16090	0
225	20231109	150900	30592580	16090	16090	16090	16090	0
226	20231109	150800	30592580	16090	16090	16090	16090	0
227	20231109	150700	30592580	16090	16090	16090	16090	0
228	20231109	150600	30592580	16090	16090	16090	16090	0
229	20231109	150500	30592580	16090	16090	16090	16090	0
230	20231109	150400	30592580	16090	16100	16100	16090	22
231	20231109	150300	30238390	16100	16100	16100	16100	0
232	20231109	150200	30238390	16100	16100	16100	16100	0
233	20231109	150100	30238390	16100	16100	16100	16100	1
234	20231109	150000	30222290	16100	16100	16100	16100	0
235	20231109	145900	30222290	16100	16100	16100	16100	0
236	20231109	145800	30222290	16100	16100	16100	16100	0
237	20231109	145700	30222290	16100	16100	16100	16100	0
238	20231109	145600	30222290	16100	16100	16100	16100	0
239	20231109	145500	30222290	16100	16100	16100	16100	0
240	20231109	145400	30222290	16100	16100	16100	16100	0
241	20231109	145300	30222290	16100	16100	16100	16100	0
242	20231109	145200	30222290	16100	16100	16100	16100	0
243	20231109	145100	30222290	16100	16100	16100	16100	1
244	20231109	145000	30206190	16100	16100	16100	16100	0
245	20231109	144900	30206190	16100	16100	16100	16100	0
246	20231109	144800	30206190	16100	16100	16100	16100	0
247	20231109	144700	30206190	16100	16100	16100	16100	0
248	20231109	144600	30206190	16100	16100	16100	16100	0
249	20231109	144500	30206190	16100	16100	16100	16100	0
250	20231109	144400	30206190	16100	16100	16100	16100	0
251	20231109	144300	30206190	16100	16100	16100	16100	0
252	20231109	144200	30206190	16100	16100	16100	16100	0
253	20231109	144100	30206190	16100	16100	16100	16100	0
254	20231109	144000	30206190	16100	16100	16100	16100	0
255	20231109	143900	30206190	16100	16100	16100	16100	0
256	20231109	143800	30206190	16100	16100	16100	16100	0
257	20231109	143700	30206190	16100	16100	16100	16100	0
258	20231109	143600	30206190	16100	16100	16100	16100	0
259	20231109	143500	30206190	16100	16100	16100	16100	0
260	20231109	143400	30206190	16100	16100	16100	16100	0
261	20231109	143300	30206190	16100	16100	16100	16100	0
262	20231109	143200	30206190	16100	16100	16100	16100	0
263	20231109	143100	30206190	16100	16100	16100	16100	0
264	20231109	143000	30206190	16100	16100	16100	16100	0
265	20231109	142900	30206190	16100	16100	16100	16100	0
266	20231109	142800	30206190	16100	16100	16100	16100	0
267	20231109	142700	30206190	16100	16100	16100	16100	0
268	20231109	142600	30206190	16100	16100	16100	16100	0
269	20231109	142500	30206190	16100	16100	16100	16100	0
270	20231109	142400	30206190	16100	16100	16100	16100	21
271	20231109	142300	29868090	16110	16110	16110	16110	0
272	20231109	142200	29868090	16110	16110	16110	16110	1
273	20231109	142100	29851980	16110	16110	16110	16110	1
274	20231109	142000	29835870	16110	16110	16110	16110	0
275	20231109	141900	29835870	16110	16110	16110	16110	0
276	20231109	141800	29835870	16110	16110	16110	16110	0
277	20231109	141700	29835870	16110	16110	16110	16110	0
278	20231109	141600	29835870	16110	16110	16110	16110	0
279	20231109	141500	29835870	16110	16110	16110	16110	0
280	20231109	141400	29835870	16110	16110	16110	16110	0
281	20231109	141300	29835870	16110	16110	16110	16110	0
282	20231109	141200	29835870	16110	16110	16110	16110	0
283	20231109	141100	29835870	16110	16110	16110	16110	0
284	20231109	141000	29835870	16110	16110	16110	16110	0
285	20231109	140900	29835870	16110	16110	16110	16110	0
286	20231109	140800	29835870	16110	16110	16110	16110	0
287	20231109	140700	29835870	16110	16110	16110	16110	0
288	20231109	140600	29835870	16110	16110	16110	16110	0
289	20231109	140500	29835870	16110	16110	16110	16110	0
290	20231109	140400	29835870	16110	16110	16110	16110	0
291	20231109	140300	29835870	16110	16110	16110	16110	0
292	20231109	140200	29835870	16110	16110	16110	16110	1
293	20231109	140100	29819760	16120	16120	16120	16120	10
294	20231109	140000	29658560	16120	16100	16120	16100	9
295	20231109	135900	29513610	16110	16110	16110	16110	0
296	20231109	135800	29513610	16110	16110	16110	16110	0
297	20231109	135700	29513610	16110	16110	16110	16110	0
298	20231109	135600	29513610	16110	16110	16110	16110	0
299	20231109	135500	29513610	16110	16110	16110	16110	0
300	20231109	135400	29513610	16110	16110	16110	16110	0
301	20231109	135300	29513610	16110	16110	16110	16110	0
302	20231109	135200	29513610	16110	16110	16110	16110	0
303	20231109	135100	29513610	16110	16110	16110	16110	0
304	20231109	135000	29513610	16110	16110	16110	16110	0
305	20231109	134900	29513610	16110	16110	16110	16110	116
306	20231109	134800	27644850	16110	16110	16110	16110	160
307	20231109	134700	25067250	16130	16130	16130	16130	0
308	20231109	134600	25067250	16130	16100	16130	16100	198
309	20231109	134500	21879090	16080	16080	16080	16080	0
310	20231109	134400	21879090	16080	16080	16080	16080	1
311	20231109	134300	21863010	16090	16090	16090	16090	13
312	20231109	134200	21653840	16070	16070	16070	16070	10
313	20231109	134100	21493140	16030	16030	16030	16030	0
314	20231109	134000	21493140	16030	16030	16030	16030	0
315	20231109	133900	21493140	16030	16030	16030	16030	1
316	20231109	133800	21477110	16080	16080	16080	16080	0
317	20231109	133700	21477110	16080	16080	16080	16080	124
318	20231109	133600	19483190	16030	16030	16030	16030	0
319	20231109	133500	19483190	16030	16030	16030	16030	4
320	20231109	133400	19419070	16030	16030	16030	16030	0
321	20231109	133300	19419070	16030	16030	16030	16030	0
322	20231109	133200	19419070	16030	16030	16030	16030	0
323	20231109	133100	19419070	16030	16030	16030	16030	0
324	20231109	133000	19419070	16030	16030	16030	16030	0
325	20231109	132900	19419070	16030	16030	16030	16030	0
326	20231109	132800	19419070	16030	16040	16040	16030	6
327	20231109	132700	19322840	16040	16060	16060	16040	4
328	20231109	132600	19258630	16060	16060	16060	16060	4
329	20231109	132500	19194390	16070	16070	16070	16070	0
330	20231109	132400	19194390	16070	16070	16070	16070	0
331	20231109	132300	19194390	16070	16090	16090	16070	3
332	20231109	132200	19146150	16100	16120	16130	16100	8
333	20231109	132100	19017180	16120	16050	16120	16050	19
334	20231109	132000	18711570	16010	16010	16010	16010	0
335	20231109	131900	18711570	16010	16010	16010	16010	0
336	20231109	131800	18711570	16010	16010	16010	16010	0
337	20231109	131700	18711570	16010	16010	16010	16010	0
338	20231109	131600	18711570	16010	16010	16010	16010	0
339	20231109	131500	18711570	16010	16010	16010	16010	0
340	20231109	131400	18711570	16010	16010	16010	16010	0
341	20231109	131300	18711570	16010	16010	16010	16010	0
342	20231109	131200	18711570	16010	16010	16010	16010	1
343	20231109	131100	18695560	16000	16000	16000	16000	1
344	20231109	131000	18679560	16010	16010	16010	16010	0
345	20231109	130900	18679560	16010	16010	16010	16010	0
346	20231109	130800	18679560	16010	16010	16010	16010	0
347	20231109	130700	18679560	16010	16010	16010	16010	100
348	20231109	130600	17078560	16010	16010	16010	16010	1
349	20231109	130500	17062550	16000	16000	16000	16000	0
350	20231109	130400	17062550	16000	16000	16000	16000	0
351	20231109	130300	17062550	16000	16000	16000	16000	0
352	20231109	130200	17062550	16000	15990	16000	15990	15
353	20231109	130100	16822690	16000	15990	16000	15990	500
354	20231109	130000	8822810	15970	16080	16080	15970	236
355	20231109	125900	5044460	16090	16090	16090	16090	0
356	20231109	125800	5044460	16090	16090	16090	16090	0
357	20231109	125700	5044460	16090	16090	16090	16090	0
358	20231109	125600	5044460	16090	16090	16090	16090	0
359	20231109	125500	5044460	16090	16090	16090	16090	0
360	20231109	125400	5044460	16090	16090	16090	16090	0
361	20231109	125300	5044460	16090	16090	16090	16090	0
362	20231109	125200	5044460	16090	16090	16090	16090	0
363	20231109	125100	5044460	16090	16090	16090	16090	0
364	20231109	125000	5044460	16090	16090	16090	16090	0
365	20231109	124900	5044460	16090	16090	16090	16090	0
366	20231109	124800	5044460	16090	16090	16090	16090	0
367	20231109	124700	5044460	16090	16090	16090	16090	0
368	20231109	124600	5044460	16090	16090	16090	16090	0
369	20231109	124500	5044460	16090	16090	16090	16090	7
370	20231109	124400	4931830	16100	16100	16100	16100	0
371	20231109	124300	4931830	16100	16100	16100	16100	0
372	20231109	124200	4931830	16100	16100	16100	16100	0
373	20231109	124100	4931830	16100	16100	16100	16100	1
374	20231109	124000	4915730	16110	16110	16110	16110	0
375	20231109	123900	4915730	16110	16110	16110	16110	0
376	20231109	123800	4915730	16110	16120	16120	16110	2
377	20231109	123700	4883500	16130	16130	16130	16130	0
378	20231109	123600	4883500	16130	16130	16130	16130	0
379	20231109	123500	4883500	16130	16130	16130	16130	1
380	20231109	123400	4867370	16120	16120	16120	16120	0
381	20231109	123300	4867370	16120	16120	16120	16120	0
382	20231109	123200	4867370	16120	16120	16120	16120	1
383	20231109	123100	4851250	16130	16130	16130	16130	10
384	20231109	123000	4689950	16140	16140	16140	16140	0
385	20231109	122900	4689950	16140	16140	16140	16140	0
386	20231109	122800	4689950	16140	16140	16140	16140	0
387	20231109	122700	4689950	16140	16140	16140	16140	0
388	20231109	122600	4689950	16140	16140	16140	16140	0
389	20231109	122500	4689950	16140	16140	16140	16140	0
390	20231109	122400	4689950	16140	16140	16140	16140	0
391	20231109	122300	4689950	16140	16140	16140	16140	0
392	20231109	122200	4689950	16140	16140	16140	16140	0
393	20231109	122100	4689950	16140	16140	16140	16140	0
394	20231109	122000	4689950	16140	16140	16140	16140	0
395	20231109	121900	4689950	16140	16140	16140	16140	0
396	20231109	121800	4689950	16140	16140	16140	16140	0
397	20231109	121700	4689950	16140	16140	16140	16140	0
398	20231109	121600	4689950	16140	16140	16140	16140	0
399	20231109	121500	4689950	16140	16140	16140	16140	0
400	20231109	121400	4689950	16140	16140	16140	16140	0
401	20231109	121300	4689950	16140	16140	16140	16140	1
402	20231109	121200	4673810	16140	16140	16140	16140	0
403	20231109	121100	4673810	16140	16140	16140	16140	0
404	20231109	121000	4673810	16140	16140	16140	16140	0
405	20231109	120900	4673810	16140	16140	16140	16140	0
406	20231109	120800	4673810	16140	16140	16140	16140	0
407	20231109	120700	4673810	16140	16140	16140	16140	0
408	20231109	120600	4673810	16140	16140	16140	16140	0
409	20231109	120500	4673810	16140	16140	16140	16140	0
410	20231109	120400	4673810	16140	16140	16140	16140	0
411	20231109	120300	4673810	16140	16140	16140	16140	0
412	20231109	120200	4673810	16140	16140	16140	16140	0
413	20231109	120100	4673810	16140	16140	16140	16140	0
414	20231109	120000	4673810	16140	16140	16140	16140	1
415	20231109	115900	4657670	16140	16140	16140	16140	0
416	20231109	115800	4657670	16140	16140	16140	16140	0
417	20231109	115700	4657670	16140	16140	16140	16140	0
418	20231109	115600	4657670	16140	16140	16140	16140	0
419	20231109	115500	4657670	16140	16140	16140	16140	0
420	20231109	115400	4657670	16140	16140	16140	16140	0
421	20231109	115300	4657670	16140	16140	16140	16140	0
422	20231109	115200	4657670	16140	16140	16140	16140	0
423	20231109	115100	4657670	16140	16140	16140	16140	0
424	20231109	115000	4657670	16140	16140	16140	16140	1
425	20231109	114900	4641530	16130	16130	16130	16130	0
426	20231109	114800	4641530	16130	16130	16130	16130	0
427	20231109	114700	4641530	16130	16130	16130	16130	0
428	20231109	114600	4641530	16130	16130	16130	16130	0
429	20231109	114500	4641530	16130	16130	16130	16130	0
430	20231109	114400	4641530	16130	16130	16130	16130	0
431	20231109	114300	4641530	16130	16130	16130	16130	0
432	20231109	114200	4641530	16130	16130	16130	16130	0
433	20231109	114100	4641530	16130	16130	16130	16130	0
434	20231109	114000	4641530	16130	16130	16130	16130	0
435	20231109	113900	4641530	16130	16130	16130	16130	0
436	20231109	113800	4641530	16130	16130	16130	16130	0
437	20231109	113700	4641530	16130	16130	16130	16130	0
438	20231109	113600	4641530	16130	16130	16130	16130	0
439	20231109	113500	4641530	16130	16130	16130	16130	0
440	20231109	113400	4641530	16130	16130	16130	16130	0
441	20231109	113300	4641530	16130	16130	16130	16130	5
442	20231109	113200	4560880	16150	16150	16150	16150	0
443	20231109	113100	4560880	16150	16150	16150	16150	0
444	20231109	113000	4560880	16150	16150	16150	16150	0
445	20231109	112900	4560880	16150	16150	16150	16150	0
446	20231109	112800	4560880	16150	16150	16150	16150	0
447	20231109	112700	4560880	16150	16150	16150	16150	0
448	20231109	112600	4560880	16150	16150	16150	16150	0
449	20231109	112500	4560880	16150	16150	16150	16150	0
450	20231109	112400	4560880	16150	16150	16150	16150	0
451	20231109	112300	4560880	16150	16150	16150	16150	0
452	20231109	112200	4560880	16150	16150	16150	16150	0
453	20231109	112100	4560880	16150	16150	16150	16150	0
454	20231109	112000	4560880	16150	16150	16150	16150	0
455	20231109	111900	4560880	16150	16150	16150	16150	0
456	20231109	111800	4560880	16150	16150	16150	16150	0
457	20231109	111700	4560880	16150	16150	16150	16150	0
458	20231109	111600	4560880	16150	16150	16150	16150	0
459	20231109	111500	4560880	16150	16150	16150	16150	0
460	20231109	111400	4560880	16150	16150	16150	16150	0
461	20231109	111300	4560880	16150	16150	16150	16150	0
462	20231109	111200	4560880	16150	16150	16150	16150	0
463	20231109	111100	4560880	16150	16150	16150	16150	0
464	20231109	111000	4560880	16150	16150	16150	16150	0
465	20231109	110900	4560880	16150	16150	16150	16150	0
466	20231109	110800	4560880	16150	16150	16150	16150	0
467	20231109	110700	4560880	16150	16120	16150	16120	5
468	20231109	110600	4480250	16090	16090	16090	16090	0
469	20231109	110500	4480250	16090	16090	16090	16090	0
470	20231109	110400	4480250	16090	16090	16090	16090	0
471	20231109	110300	4480250	16090	16090	16090	16090	0
472	20231109	110200	4480250	16090	16090	16090	16090	0
473	20231109	110100	4480250	16090	16110	16110	16090	7
474	20231109	110000	4367560	16120	16120	16120	16120	0
475	20231109	105900	4367560	16120	16120	16120	16120	0
476	20231109	105800	4367560	16120	16120	16120	16120	0
477	20231109	105700	4367560	16120	16120	16120	16120	0
478	20231109	105600	4367560	16120	16120	16120	16120	0
479	20231109	105500	4367560	16120	16120	16120	16120	0
480	20231109	105400	4367560	16120	16120	16120	16120	0
481	20231109	105300	4367560	16120	16120	16120	16120	0
482	20231109	105200	4367560	16120	16120	16120	16120	7
483	20231109	105100	4254720	16110	16110	16110	16110	0
484	20231109	105000	4254720	16110	16110	16110	16110	0
485	20231109	104900	4254720	16110	16110	16110	16110	0
486	20231109	104800	4254720	16110	16110	16110	16110	0
487	20231109	104700	4254720	16110	16110	16110	16110	0
488	20231109	104600	4254720	16110	16110	16110	16110	0
489	20231109	104500	4254720	16110	16110	16110	16110	0
490	20231109	104400	4254720	16110	16110	16110	16110	0
491	20231109	104300	4254720	16110	16110	16110	16110	0
492	20231109	104200	4254720	16110	16110	16110	16110	0
493	20231109	104100	4254720	16110	16110	16110	16110	0
494	20231109	104000	4254720	16110	16110	16110	16110	0
495	20231109	103900	4254720	16110	16110	16110	16110	0
496	20231109	103800	4254720	16110	16110	16110	16110	0
497	20231109	103700	4254720	16110	16110	16110	16110	0
498	20231109	103600	4254720	16110	16110	16110	16110	0
499	20231109	103500	4254720	16110	16110	16110	16110	0
500	20231109	103400	4254720	16110	16110	16110	16110	0
501	20231109	103300	4254720	16110	16110	16110	16110	0
502	20231109	103200	4254720	16110	16110	16110	16110	0
503	20231109	103100	4254720	16110	16110	16110	16110	0
504	20231109	103000	4254720	16110	16110	16110	16110	0
505	20231109	102900	4254720	16110	16110	16110	16110	0
506	20231109	102800	4254720	16110	16110	16110	16110	0
507	20231109	102700	4254720	16110	16110	16110	16110	0
508	20231109	102600	4254720	16110	16110	16110	16110	0
509	20231109	102500	4254720	16110	16110	16110	16110	0
510	20231109	102400	4254720	16110	16110	16110	16110	0
511	20231109	102300	4254720	16110	16110	16110	16110	0
512	20231109	102200	4254720	16110	16110	16110	16110	0
513	20231109	102100	4254720	16110	16110	16110	16110	0
514	20231109	102000	4254720	16110	16110	16110	16110	0
515	20231109	101900	4254720	16110	16110	16110	16110	0
516	20231109	101800	4254720	16110	16110	16110	16110	0
517	20231109	101700	4254720	16110	16110	16110	16110	0
518	20231109	101600	4254720	16110	16110	16110	16110	0
519	20231109	101500	4254720	16110	16110	16110	16110	0
520	20231109	101400	4254720	16110	16110	16110	16110	0
521	20231109	101300	4254720	16110	16110	16110	16110	0
522	20231109	101200	4254720	16110	16110	16110	16110	0
523	20231109	101100	4254720	16110	16110	16110	16110	0
524	20231109	101000	4254720	16110	16110	16110	16110	0
525	20231109	100900	4254720	16110	16090	16110	16090	3
526	20231109	100800	4206430	16090	16090	16090	16090	0
527	20231109	100700	4206430	16090	16090	16090	16090	0
528	20231109	100600	4206430	16090	16090	16090	16090	0
529	20231109	100500	4206430	16090	16090	16090	16090	0
530	20231109	100400	4206430	16090	16090	16090	16090	0
531	20231109	100300	4206430	16090	16090	16090	16090	0
532	20231109	100200	4206430	16090	16090	16090	16090	0
533	20231109	100100	4206430	16090	16090	16090	16090	1
534	20231109	100000	4190340	16120	16100	16120	16100	27
535	20231109	095900	3755460	16110	16120	16120	16110	2
536	20231109	095800	3723230	16120	16120	16120	16120	11
537	20231109	095700	3545910	16100	16100	16100	16100	0
538	20231109	095600	3545910	16100	16100	16100	16100	0
539	20231109	095500	3545910	16100	16100	16100	16100	0
540	20231109	095400	3545910	16100	16100	16100	16100	3
541	20231109	095300	3497610	16100	16100	16100	16100	0
542	20231109	095200	3497610	16100	16100	16100	16100	0
543	20231109	095100	3497610	16100	16100	16100	16100	0
544	20231109	095000	3497610	16100	16100	16100	16100	0
545	20231109	094900	3497610	16100	16130	16130	16100	17
546	20231109	094800	3223550	16150	16150	16150	16150	0
547	20231109	094700	3223550	16150	16150	16150	16150	1
548	20231109	094600	3207400	16150	16150	16150	16150	3
549	20231109	094500	3158950	16130	16130	16130	16130	0
550	20231109	094400	3158950	16130	16130	16130	16130	0
551	20231109	094300	3158950	16130	16130	16130	16130	0
552	20231109	094200	3158950	16130	16130	16130	16130	5
553	20231109	094100	3078300	16140	16140	16140	16140	0
554	20231109	094000	3078300	16140	16140	16140	16140	0
555	20231109	093900	3078300	16140	16150	16150	16140	12
556	20231109	093800	2884610	16160	16160	16160	16160	0
557	20231109	093700	2884610	16160	16160	16160	16160	0
558	20231109	093600	2884610	16160	16160	16160	16160	0
559	20231109	093500	2884610	16160	16160	16160	16160	20
560	20231109	093400	2561410	16140	16140	16140	16140	0
561	20231109	093300	2561410	16140	16140	16140	16140	0
562	20231109	093200	2561410	16140	16140	16140	16140	0
563	20231109	093100	2561410	16140	16140	16140	16140	0
564	20231109	093000	2561410	16140	16140	16140	16140	2
565	20231109	092900	2529130	16120	16120	16120	16120	0
566	20231109	092800	2529130	16120	16120	16120	16120	0
567	20231109	092700	2529130	16120	16120	16120	16120	0
568	20231109	092600	2529130	16120	16120	16120	16120	0
569	20231109	092500	2529130	16120	16120	16120	16120	0
570	20231109	092400	2529130	16120	16150	16150	16120	4
571	20231109	092300	2464590	16150	16150	16150	16150	0
572	20231109	092200	2464590	16150	16150	16150	16150	0
573	20231109	092100	2464590	16150	16150	16150	16150	0
574	20231109	092000	2464590	16150	16120	16150	16120	7
575	20231109	091900	2351630	16110	16090	16120	16090	15
576	20231109	091800	2110150	16080	16070	16080	16070	12
577	20231109	091700	1917230	16060	16060	16060	16060	0
578	20231109	091600	1917230	16060	16060	16060	16060	0
579	20231109	091500	1917230	16060	16060	16060	16060	4
580	20231109	091400	1852990	16060	16060	16060	16060	0
581	20231109	091300	1852990	16060	16060	16060	16060	0
582	20231109	091200	1852990	16060	16060	16060	16060	0
583	20231109	091100	1852990	16060	16110	16110	16060	6
584	20231109	091000	1756580	16160	16160	16160	16160	0
585	20231109	090900	1756580	16160	16140	16160	16140	14
586	20231109	090800	1530440	16110	16110	16110	16110	10
587	20231109	090700	1369340	16100	16100	16100	16100	0
588	20231109	090600	1369340	16100	16100	16100	16100	1
589	20231109	090500	1353240	16110	16110	16110	16110	76
590	20231109	090400	128880	16110	16110	16110	16110	0
591	20231109	090300	128880	16110	16110	16110	16110	0
592	20231109	090200	128880	16110	16110	16110	16110	0
593	20231109	090100	128880	16110	16110	16110	16110	0
594	20231109	090000	128880	16110	16110	16110	16110	8