KissMeData/009300/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	185100	123913930	16080	16080	16080	16080	81
3	20231107	185000	123913930	16080	16080	16080	16080	0
4	20231107	184900	123913930	16080	16080	16080	16080	0
5	20231107	184800	123913930	16080	16080	16080	16080	0
6	20231107	184700	123913930	16080	16080	16080	16080	0
7	20231107	184600	123913930	16080	16080	16080	16080	0
8	20231107	184500	123913930	16080	16080	16080	16080	0
9	20231107	184400	123913930	16080	16080	16080	16080	0
10	20231107	184300	123913930	16080	16080	16080	16080	0
11	20231107	184200	123913930	16080	16080	16080	16080	0
12	20231107	184100	123913930	16080	16080	16080	16080	0
13	20231107	184000	123913930	16080	16080	16080	16080	0
14	20231107	183900	123913930	16080	16080	16080	16080	0
15	20231107	183800	123913930	16080	16080	16080	16080	0
16	20231107	183700	123913930	16080	16080	16080	16080	0
17	20231107	183600	123913930	16080	16080	16080	16080	0
18	20231107	183500	123913930	16080	16080	16080	16080	0
19	20231107	183400	123913930	16080	16080	16080	16080	0
20	20231107	183300	123913930	16080	16080	16080	16080	0
21	20231107	183200	123913930	16080	16080	16080	16080	0
22	20231107	183100	123913930	16080	16080	16080	16080	0
23	20231107	183000	123913930	16080	16080	16080	16080	0
24	20231107	182900	123913930	16080	16080	16080	16080	0
25	20231107	182800	123913930	16080	16080	16080	16080	0
26	20231107	182700	123913930	16080	16080	16080	16080	0
27	20231107	182600	123913930	16080	16080	16080	16080	0
28	20231107	182500	123913930	16080	16080	16080	16080	0
29	20231107	182400	123913930	16080	16080	16080	16080	0
30	20231107	182300	123913930	16080	16080	16080	16080	0
31	20231107	182200	123913930	16080	16080	16080	16080	0
32	20231107	182100	123913930	16080	16080	16080	16080	81
33	20231107	182000	123913930	16080	16080	16080	16080	0
34	20231107	181900	123913930	16080	16080	16080	16080	0
35	20231107	181800	123913930	16080	16080	16080	16080	0
36	20231107	181700	123913930	16080	16080	16080	16080	0
37	20231107	181600	123913930	16080	16080	16080	16080	0
38	20231107	181500	123913930	16080	16080	16080	16080	0
39	20231107	181400	123913930	16080	16080	16080	16080	0
40	20231107	181300	123913930	16080	16080	16080	16080	0
41	20231107	181200	123913930	16080	16080	16080	16080	0
42	20231107	181100	123913930	16080	16080	16080	16080	0
43	20231107	181000	123913930	16080	16080	16080	16080	0
44	20231107	180900	123913930	16080	16080	16080	16080	0
45	20231107	180800	123913930	16080	16080	16080	16080	0
46	20231107	180700	123913930	16080	16080	16080	16080	0
47	20231107	180600	123913930	16080	16080	16080	16080	0
48	20231107	180500	123913930	16080	16080	16080	16080	0
49	20231107	180400	123913930	16080	16080	16080	16080	0
50	20231107	180300	123913930	16080	16080	16080	16080	0
51	20231107	180200	123913930	16080	16080	16080	16080	0
52	20231107	180100	123913930	16080	16080	16080	16080	0
53	20231107	180000	123913930	16080	16080	16080	16080	0
54	20231107	175900	123913930	16080	16080	16080	16080	0
55	20231107	175800	123913930	16080	16080	16080	16080	0
56	20231107	175700	123913930	16080	16080	16080	16080	0
57	20231107	175600	123913930	16080	16080	16080	16080	0
58	20231107	175500	123913930	16080	16080	16080	16080	0
59	20231107	175400	123913930	16080	16080	16080	16080	0
60	20231107	175300	123913930	16080	16080	16080	16080	0
61	20231107	175200	123913930	16080	16080	16080	16080	0
62	20231107	175100	123913930	16080	16080	16080	16080	81
63	20231107	175000	123913930	16080	16080	16080	16080	0
64	20231107	174900	123913930	16080	16080	16080	16080	0
65	20231107	174800	123913930	16080	16080	16080	16080	0
66	20231107	174700	123913930	16080	16080	16080	16080	0
67	20231107	174600	123913930	16080	16080	16080	16080	0
68	20231107	174500	123913930	16080	16080	16080	16080	0
69	20231107	174400	123913930	16080	16080	16080	16080	0
70	20231107	174300	123913930	16080	16080	16080	16080	0
71	20231107	174200	123913930	16080	16080	16080	16080	0
72	20231107	174100	123913930	16080	16080	16080	16080	0
73	20231107	174000	123913930	16080	16080	16080	16080	0
74	20231107	173900	123913930	16080	16080	16080	16080	0
75	20231107	173800	123913930	16080	16080	16080	16080	0
76	20231107	173700	123913930	16080	16080	16080	16080	0
77	20231107	173600	123913930	16080	16080	16080	16080	0
78	20231107	173500	123913930	16080	16080	16080	16080	0
79	20231107	173400	123913930	16080	16080	16080	16080	0
80	20231107	173300	123913930	16080	16080	16080	16080	0
81	20231107	173200	123913930	16080	16080	16080	16080	0
82	20231107	173100	123913930	16080	16080	16080	16080	0
83	20231107	173000	123913930	16080	16080	16080	16080	0
84	20231107	172900	123913930	16080	16080	16080	16080	0
85	20231107	172800	123913930	16080	16080	16080	16080	0
86	20231107	172700	123913930	16080	16080	16080	16080	0
87	20231107	172600	123913930	16080	16080	16080	16080	0
88	20231107	172500	123913930	16080	16080	16080	16080	0
89	20231107	172400	123913930	16080	16080	16080	16080	0
90	20231107	172300	123913930	16080	16080	16080	16080	0
91	20231107	172200	123913930	16080	16080	16080	16080	0
92	20231107	172100	123913930	16080	16080	16080	16080	81
93	20231107	172000	123913930	16080	16080	16080	16080	0
94	20231107	171900	123913930	16080	16080	16080	16080	0
95	20231107	171800	123913930	16080	16080	16080	16080	0
96	20231107	171700	123913930	16080	16080	16080	16080	0
97	20231107	171600	123913930	16080	16080	16080	16080	0
98	20231107	171500	123913930	16080	16080	16080	16080	0
99	20231107	171400	123913930	16080	16080	16080	16080	0
100	20231107	171300	123913930	16080	16080	16080	16080	0
101	20231107	171200	123913930	16080	16080	16080	16080	0
102	20231107	171100	123913930	16080	16080	16080	16080	0
103	20231107	171000	123913930	16080	16080	16080	16080	0
104	20231107	170900	123913930	16080	16080	16080	16080	0
105	20231107	170800	123913930	16080	16080	16080	16080	0
106	20231107	170700	123913930	16080	16080	16080	16080	0
107	20231107	170600	123913930	16080	16080	16080	16080	0
108	20231107	170500	123913930	16080	16080	16080	16080	0
109	20231107	170400	123913930	16080	16080	16080	16080	0
110	20231107	170300	123913930	16080	16080	16080	16080	0
111	20231107	170200	123913930	16080	16080	16080	16080	0
112	20231107	170100	123913930	16080	16080	16080	16080	0
113	20231107	170000	123913930	16080	16080	16080	16080	0
114	20231107	165900	123913930	16080	16080	16080	16080	0
115	20231107	165800	123913930	16080	16080	16080	16080	0
116	20231107	165700	123913930	16080	16080	16080	16080	0
117	20231107	165600	123913930	16080	16080	16080	16080	0
118	20231107	165500	123913930	16080	16080	16080	16080	0
119	20231107	165400	123913930	16080	16080	16080	16080	0
120	20231107	165300	123913930	16080	16080	16080	16080	0
121	20231107	165200	123913930	16080	16080	16080	16080	0
122	20231107	165100	123913930	16080	16080	16080	16080	81
123	20231107	165000	123913930	16080	16080	16080	16080	0
124	20231107	164900	123913930	16080	16080	16080	16080	0
125	20231107	164800	123913930	16080	16080	16080	16080	0
126	20231107	164700	123913930	16080	16080	16080	16080	0
127	20231107	164600	123913930	16080	16080	16080	16080	0
128	20231107	164500	123913930	16080	16080	16080	16080	0
129	20231107	164400	123913930	16080	16080	16080	16080	0
130	20231107	164300	123913930	16080	16080	16080	16080	0
131	20231107	164200	123913930	16080	16080	16080	16080	0
132	20231107	164100	123913930	16080	16080	16080	16080	0
133	20231107	164000	123913930	16080	16080	16080	16080	0
134	20231107	163900	123913930	16080	16080	16080	16080	0
135	20231107	163800	123913930	16080	16080	16080	16080	0
136	20231107	163700	123913930	16080	16080	16080	16080	0
137	20231107	163600	123913930	16080	16080	16080	16080	0
138	20231107	163500	123913930	16080	16080	16080	16080	0
139	20231107	163400	123913930	16080	16080	16080	16080	0
140	20231107	163300	123913930	16080	16080	16080	16080	0
141	20231107	163200	123913930	16080	16080	16080	16080	0
142	20231107	163100	123913930	16080	16080	16080	16080	0
143	20231107	163000	123913930	16080	16080	16080	16080	0
144	20231107	162900	123913930	16080	16080	16080	16080	0
145	20231107	162800	123913930	16080	16080	16080	16080	0
146	20231107	162700	123913930	16080	16080	16080	16080	0
147	20231107	162600	123913930	16080	16080	16080	16080	0
148	20231107	162500	123913930	16080	16080	16080	16080	0
149	20231107	162400	123913930	16080	16080	16080	16080	0
150	20231107	162300	123913930	16080	16080	16080	16080	0
151	20231107	162200	123913930	16080	16080	16080	16080	0
152	20231107	162100	123913930	16080	16080	16080	16080	81
153	20231107	162000	123913930	16080	16080	16080	16080	0
154	20231107	161900	123913930	16080	16080	16080	16080	0
155	20231107	161800	123913930	16080	16080	16080	16080	0
156	20231107	161700	123913930	16080	16080	16080	16080	0
157	20231107	161600	123913930	16080	16080	16080	16080	0
158	20231107	161500	123913930	16080	16080	16080	16080	0
159	20231107	161400	123913930	16080	16080	16080	16080	0
160	20231107	161300	123913930	16080	16080	16080	16080	0
161	20231107	161200	123913930	16080	16080	16080	16080	0
162	20231107	161100	123913930	16080	16080	16080	16080	0
163	20231107	161000	123913930	16080	16080	16080	16080	0
164	20231107	160900	123913930	16080	16080	16080	16080	0
165	20231107	160800	123913930	16080	16080	16080	16080	0
166	20231107	160700	123913930	16080	16080	16080	16080	0
167	20231107	160600	123913930	16080	16080	16080	16080	0
168	20231107	160500	123913930	16080	16080	16080	16080	0
169	20231107	160400	123913930	16080	16080	16080	16080	0
170	20231107	160300	123913930	16080	16080	16080	16080	0
171	20231107	160200	123913930	16080	16080	16080	16080	0
172	20231107	160100	123913930	16080	16080	16080	16080	0
173	20231107	160000	123913930	16080	16080	16080	16080	0
174	20231107	155900	123913930	16080	16080	16080	16080	0
175	20231107	155800	123913930	16080	16080	16080	16080	0
176	20231107	155700	123913930	16080	16080	16080	16080	0
177	20231107	155600	123913930	16080	16080	16080	16080	0
178	20231107	155500	123913930	16080	16080	16080	16080	0
179	20231107	155400	123913930	16080	16080	16080	16080	0
180	20231107	155300	123913930	16080	16080	16080	16080	0
181	20231107	155200	123913930	16080	16080	16080	16080	0
182	20231107	155100	123913930	16080	16080	16080	16080	81
183	20231107	155000	123913930	16080	16080	16080	16080	0
184	20231107	154900	123913930	16080	16080	16080	16080	0
185	20231107	154800	123913930	16080	16080	16080	16080	0
186	20231107	154700	123913930	16080	16080	16080	16080	0
187	20231107	154600	123913930	16080	16080	16080	16080	0
188	20231107	154500	123913930	16080	16080	16080	16080	0
189	20231107	154400	123913930	16080	16080	16080	16080	0
190	20231107	154300	123913930	16080	16080	16080	16080	0
191	20231107	154200	123913930	16080	16080	16080	16080	0
192	20231107	154100	123913930	16080	16080	16080	16080	0
193	20231107	154000	123913930	16080	16080	16080	16080	0
194	20231107	153900	123913930	16080	16080	16080	16080	0
195	20231107	153800	123913930	16080	16080	16080	16080	0
196	20231107	153700	123913930	16080	16080	16080	16080	0
197	20231107	153600	123913930	16080	16080	16080	16080	0
198	20231107	153500	123913930	16080	16080	16080	16080	0
199	20231107	153400	123913930	16080	16080	16080	16080	0
200	20231107	153300	123913930	16080	16080	16080	16080	0
201	20231107	153200	123913930	16080	16080	16080	16080	0
202	20231107	153100	123913930	16080	16080	16080	16080	0
203	20231107	153000	123913930	16080	16080	16080	16080	81
204	20231107	152900	122611450	16080	16080	16080	16080	0
205	20231107	152800	122611450	16080	16080	16080	16080	0
206	20231107	152700	122611450	16080	16080	16080	16080	0
207	20231107	152600	122611450	16080	16080	16080	16080	0
208	20231107	152500	122611450	16080	16080	16080	16080	0
209	20231107	152400	122611450	16080	16080	16080	16080	0
210	20231107	152300	122611450	16080	16080	16080	16080	0
211	20231107	152200	122611450	16080	16080	16080	16080	0
212	20231107	152100	122611450	16080	16080	16080	16080	0
213	20231107	152000	122611450	16080	16080	16080	16080	0
214	20231107	151900	122611450	16080	16080	16080	16080	37
215	20231107	151800	122016490	16080	16080	16080	16080	11
216	20231107	151700	121839610	16100	16100	16110	16100	52
217	20231107	151600	121002400	16090	16080	16100	16080	38
218	20231107	151500	120391110	16080	16070	16080	16070	6
219	20231107	151400	120294680	16170	16170	16170	16170	0
220	20231107	151300	120294680	16170	16030	16170	16030	550
221	20231107	151200	111462490	16010	16010	16010	16010	28
222	20231107	151100	111014210	16010	16010	16010	16010	1
223	20231107	151000	110998200	16010	16010	16010	16010	0
224	20231107	150900	110998200	16010	16010	16010	16010	0
225	20231107	150800	110998200	16010	16010	16010	16010	0
226	20231107	150700	110998200	16010	16010	16010	16010	0
227	20231107	150600	110998200	16010	16010	16010	16010	0
228	20231107	150500	110998200	16010	16010	16010	16010	0
229	20231107	150400	110998200	16010	16010	16010	16010	1
230	20231107	150300	110982190	16010	16010	16010	16010	0
231	20231107	150200	110982190	16010	16010	16010	16010	0
232	20231107	150100	110982190	16010	16010	16010	16010	1
233	20231107	150000	110966180	16010	16010	16010	16010	6
234	20231107	145900	110870120	16020	16020	16020	16020	0
235	20231107	145800	110870120	16020	16020	16020	16020	0
236	20231107	145700	110870120	16020	16020	16020	16020	0
237	20231107	145600	110870120	16020	16020	16020	16020	0
238	20231107	145500	110870120	16020	16020	16020	16020	0
239	20231107	145400	110870120	16020	16020	16020	16020	0
240	20231107	145300	110870120	16020	16020	16020	16020	0
241	20231107	145200	110870120	16020	16020	16020	16020	0
242	20231107	145100	110870120	16020	16020	16020	16020	0
243	20231107	145000	110870120	16020	16020	16020	16020	0
244	20231107	144900	110870120	16020	16020	16020	16020	0
245	20231107	144800	110870120	16020	16020	16020	16020	10
246	20231107	144700	110709920	16020	16020	16020	16020	1
247	20231107	144600	110693900	16030	16030	16030	16030	0
248	20231107	144500	110693900	16030	16030	16030	16030	0
249	20231107	144400	110693900	16030	16030	16030	16030	0
250	20231107	144300	110693900	16030	16030	16030	16030	0
251	20231107	144200	110693900	16030	16030	16030	16030	0
252	20231107	144100	110693900	16030	16030	16030	16030	0
253	20231107	144000	110693900	16030	16030	16030	16030	0
254	20231107	143900	110693900	16030	16030	16030	16030	0
255	20231107	143800	110693900	16030	16030	16030	16030	0
256	20231107	143700	110693900	16030	16020	16030	16020	50
257	20231107	143600	109892830	16020	16020	16020	16020	0
258	20231107	143500	109892830	16020	16020	16020	16020	0
259	20231107	143400	109892830	16020	16020	16020	16020	0
260	20231107	143300	109892830	16020	16000	16020	15950	41
261	20231107	143200	109237460	16020	16010	16020	16010	10
262	20231107	143100	109077340	16010	16010	16010	16010	0
263	20231107	143000	109077340	16010	16010	16010	16010	0
264	20231107	142900	109077340	16010	16010	16010	16010	0
265	20231107	142800	109077340	16010	16010	16010	16010	0
266	20231107	142700	109077340	16010	16010	16010	16010	0
267	20231107	142600	109077340	16010	16030	16030	16010	42
268	20231107	142500	108404320	16020	16030	16030	16020	31
269	20231107	142400	107907400	16020	16020	16020	16020	0
270	20231107	142300	107907400	16020	16020	16020	16020	0
271	20231107	142200	107907400	16020	16020	16020	16020	0
272	20231107	142100	107907400	16020	16020	16020	16020	0
273	20231107	142000	107907400	16020	16020	16020	16020	0
274	20231107	141900	107907400	16020	16020	16020	16020	0
275	20231107	141800	107907400	16020	16020	16020	16020	0
276	20231107	141700	107907400	16020	16020	16020	16020	0
277	20231107	141600	107907400	16020	16020	16020	16020	10
278	20231107	141500	107747200	16020	16020	16020	16020	0
279	20231107	141400	107747200	16020	16020	16020	16020	0
280	20231107	141300	107747200	16020	16020	16020	16020	0
281	20231107	141200	107747200	16020	16020	16020	16020	6
282	20231107	141100	107651080	16010	16010	16010	16010	0
283	20231107	141000	107651080	16010	16010	16010	16010	2
284	20231107	140900	107619060	16010	16010	16010	16010	0
285	20231107	140800	107619060	16010	16010	16010	16010	0
286	20231107	140700	107619060	16010	16010	16010	16010	0
287	20231107	140600	107619060	16010	16010	16010	16010	0
288	20231107	140500	107619060	16010	16010	16010	16010	0
289	20231107	140400	107619060	16010	16010	16010	16010	0
290	20231107	140300	107619060	16010	16010	16010	16010	0
291	20231107	140200	107619060	16010	16010	16010	16010	0
292	20231107	140100	107619060	16010	16010	16010	16010	1
293	20231107	140000	107603050	16010	16010	16010	16010	0
294	20231107	135900	107603050	16010	16010	16010	16010	0
295	20231107	135800	107603050	16010	16010	16010	16010	5
296	20231107	135700	107523000	16010	16010	16010	16010	0
297	20231107	135600	107523000	16010	16010	16010	16010	0
298	20231107	135500	107523000	16010	16010	16010	16010	0
299	20231107	135400	107523000	16010	16010	16010	16010	0
300	20231107	135300	107523000	16010	16010	16010	16010	0
301	20231107	135200	107523000	16010	16010	16010	16010	1
302	20231107	135100	107506990	15970	15970	15970	15970	0
303	20231107	135000	107506990	15970	15970	15970	15970	0
304	20231107	134900	107506990	15970	15970	15970	15970	10
305	20231107	134800	107347290	15950	15970	15970	15950	56
306	20231107	134700	106453230	16010	16010	16010	16010	2
307	20231107	134600	106421210	16010	16010	16010	16010	0
308	20231107	134500	106421210	16010	16010	16010	16010	0
309	20231107	134400	106421210	16010	16010	16010	16010	0
310	20231107	134300	106421210	16010	16010	16010	16010	0
311	20231107	134200	106421210	16010	16010	16010	16010	0
312	20231107	134100	106421210	16010	16010	16010	16010	0
313	20231107	134000	106421210	16010	16010	16010	16010	0
314	20231107	133900	106421210	16010	15940	16010	15940	120
315	20231107	133800	104507500	15930	15930	15940	15930	112
316	20231107	133700	102723330	16010	16010	16010	16010	0
317	20231107	133600	102723330	16010	16010	16010	16010	0
318	20231107	133500	102723330	16010	16010	16010	16010	0
319	20231107	133400	102723330	16010	16010	16010	16010	1
320	20231107	133300	102707320	16010	16010	16010	16010	0
321	20231107	133200	102707320	16010	16010	16010	16010	0
322	20231107	133100	102707320	16010	16010	16010	16010	0
323	20231107	133000	102707320	16010	16010	16010	16010	1
324	20231107	132900	102691310	15920	15920	15920	15920	0
325	20231107	132800	102691310	15920	15920	15920	15920	0
326	20231107	132700	102691310	15920	15920	15920	15920	0
327	20231107	132600	102691310	15920	15920	15920	15920	0
328	20231107	132500	102691310	15920	15920	15920	15920	0
329	20231107	132400	102691310	15920	15920	15920	15920	0
330	20231107	132300	102691310	15920	15920	15920	15920	0
331	20231107	132200	102691310	15920	15920	15920	15920	0
332	20231107	132100	102691310	15920	15920	15920	15920	0
333	20231107	132000	102691310	15920	15920	15920	15920	0
334	20231107	131900	102691310	15920	15920	15920	15920	0
335	20231107	131800	102691310	15920	15920	15920	15920	0
336	20231107	131700	102691310	15920	15920	15920	15920	0
337	20231107	131600	102691310	15920	15920	15920	15920	0
338	20231107	131500	102691310	15920	15920	15920	15920	0
339	20231107	131400	102691310	15920	15920	15920	15920	0
340	20231107	131300	102691310	15920	15960	15960	15920	61
341	20231107	131200	101718530	16020	16020	16020	16020	0
342	20231107	131100	101718530	16020	16020	16020	16020	0
343	20231107	131000	101718530	16020	16020	16020	16020	0
344	20231107	130900	101718530	16020	16010	16020	16010	11
345	20231107	130800	101542350	16010	16010	16010	16010	1
346	20231107	130700	101526340	15970	15970	15970	15970	1
347	20231107	130600	101510370	16020	16020	16020	16020	0
348	20231107	130500	101510370	16020	16020	16020	16020	11
349	20231107	130400	101334150	16020	16020	16020	16020	0
350	20231107	130300	101334150	16020	16020	16020	16020	0
351	20231107	130200	101334150	16020	16020	16020	16020	0
352	20231107	130100	101334150	16020	16020	16020	16020	0
353	20231107	130000	101334150	16020	16020	16020	16020	0
354	20231107	125900	101334150	16020	16000	16020	16000	73
355	20231107	125800	100165550	16000	16000	16000	16000	0
356	20231107	125700	100165550	16000	16000	16000	16000	0
357	20231107	125600	100165550	16000	16000	16000	16000	0
358	20231107	125500	100165550	16000	16000	16000	16000	0
359	20231107	125400	100165550	16000	16000	16000	16000	0
360	20231107	125300	100165550	16000	16000	16000	16000	1
361	20231107	125200	100149550	15900	15900	15900	15900	0
362	20231107	125100	100149550	15900	15950	15950	15900	400
363	20231107	125000	93786240	15930	15930	15930	15930	0
364	20231107	124900	93786240	15930	15970	15970	15930	102
365	20231107	124800	92161290	15960	15960	15960	15960	0
366	20231107	124700	92161290	15960	15960	15960	15960	5
367	20231107	124600	92081490	15960	15960	15960	15960	20
368	20231107	124500	91762290	15950	15950	15950	15950	0
369	20231107	124400	91762290	15950	15950	15950	15950	3
370	20231107	124300	91714440	15950	15950	15950	15950	1
371	20231107	124200	91698490	15950	15950	15950	15950	0
372	20231107	124100	91698490	15950	15950	15950	15950	0
373	20231107	124000	91698490	15950	15950	15950	15950	1
374	20231107	123900	91682540	15950	15950	15950	15950	1
375	20231107	123800	91666590	15950	15950	15950	15950	1
376	20231107	123700	91650640	15940	15940	15940	15930	68
377	20231107	123600	90566920	15930	15930	15930	15930	0
378	20231107	123500	90566920	15930	15940	15940	15930	324
379	20231107	123400	85404810	15930	15930	15930	15930	0
380	20231107	123300	85404810	15930	15930	15930	15930	0
381	20231107	123200	85404810	15930	15970	15970	15930	146
382	20231107	123100	83075780	15980	15980	15980	15980	101
383	20231107	123000	81461800	15980	15980	15980	15980	13
384	20231107	122900	81254060	15970	15970	15970	15970	0
385	20231107	122800	81254060	15970	15970	15970	15970	0
386	20231107	122700	81254060	15970	15970	15970	15970	0
387	20231107	122600	81254060	15970	15970	15970	15970	0
388	20231107	122500	81254060	15970	15970	15970	15970	42
389	20231107	122400	80583320	15960	15970	15970	15960	66
390	20231107	122300	79529320	15970	15980	15980	15970	21
391	20231107	122200	79193750	15980	15980	15980	15980	0
392	20231107	122100	79193750	15980	15980	15980	15980	10
393	20231107	122000	79033950	15980	15980	15980	15980	0
394	20231107	121900	79033950	15980	15980	15980	15980	16
395	20231107	121800	78778270	15980	15980	15980	15980	2
396	20231107	121700	78746310	15980	15980	15980	15980	2
397	20231107	121600	78714350	15980	16000	16000	15980	63
398	20231107	121500	77706840	15990	15990	15990	15990	0
399	20231107	121400	77706840	15990	15990	15990	15990	0
400	20231107	121300	77706840	15990	15990	15990	15990	6
401	20231107	121200	77610900	15990	15990	15990	15990	10
402	20231107	121100	77451000	16010	16000	16010	15990	159
403	20231107	121000	74908380	16010	16010	16010	16010	129
404	20231107	120900	72843090	16010	16010	16020	16010	50
405	20231107	120800	72042580	15990	15990	15990	15990	0
406	20231107	120700	72042580	15990	15990	15990	15990	0
407	20231107	120600	72042580	15990	15990	15990	15990	0
408	20231107	120500	72042580	15990	15990	15990	15990	0
409	20231107	120400	72042580	15990	15990	15990	15990	0
410	20231107	120300	72042580	15990	15990	15990	15990	233
411	20231107	120200	68316910	15990	15990	15990	15990	0
412	20231107	120100	68316910	15990	15960	15990	15960	15
413	20231107	120000	68077090	16000	16000	16000	16000	0
414	20231107	115900	68077090	16000	16000	16000	16000	56
415	20231107	115800	67181090	16000	16000	16000	16000	0
416	20231107	115700	67181090	16000	16000	16000	16000	0
417	20231107	115600	67181090	16000	16000	16000	16000	0
418	20231107	115500	67181090	16000	16000	16000	16000	0
419	20231107	115400	67181090	16000	16000	16000	16000	0
420	20231107	115300	67181090	16000	16000	16000	16000	3
421	20231107	115200	67133090	16000	16000	16000	16000	0
422	20231107	115100	67133090	16000	16000	16000	16000	0
423	20231107	115000	67133090	16000	16000	16000	16000	8
424	20231107	114900	67005090	16030	16030	16030	16030	211
425	20231107	114800	63622760	16020	16020	16020	16020	48
426	20231107	114700	62853800	16030	16030	16030	16030	0
427	20231107	114600	62853800	16030	16030	16030	16030	0
428	20231107	114500	62853800	16030	16020	16030	16020	113
429	20231107	114400	61043410	16020	16020	16020	16020	0
430	20231107	114300	61043410	16020	16020	16020	16020	1
431	20231107	114200	61027390	16020	16020	16020	16020	0
432	20231107	114100	61027390	16020	16020	16020	16020	0
433	20231107	114000	61027390	16020	16020	16020	16020	0
434	20231107	113900	61027390	16020	16020	16020	16020	0
435	20231107	113800	61027390	16020	16020	16020	16020	0
436	20231107	113700	61027390	16020	16020	16020	16020	0
437	20231107	113600	61027390	16020	16010	16020	16010	43
438	20231107	113500	60338540	15990	15990	15990	15990	1
439	20231107	113400	60322550	15980	15980	15980	15980	0
440	20231107	113300	60322550	15980	15980	15980	15980	0
441	20231107	113200	60322550	15980	15980	15980	15980	0
442	20231107	113100	60322550	15980	15980	15980	15980	0
443	20231107	113000	60322550	15980	15980	15980	15980	20
444	20231107	112900	60002950	15970	15970	15970	15970	0
445	20231107	112800	60002950	15970	15970	15970	15970	0
446	20231107	112700	60002950	15970	15970	15970	15970	0
447	20231107	112600	60002950	15970	15970	15970	15970	5
448	20231107	112500	59923100	15970	15970	15970	15970	0
449	20231107	112400	59923100	15970	15970	15970	15970	0
450	20231107	112300	59923100	15970	15970	15970	15970	0
451	20231107	112200	59923100	15970	15970	15970	15970	15
452	20231107	112100	59683550	15970	15970	15970	15960	29
453	20231107	112000	59220590	15960	15960	15960	15960	19
454	20231107	111900	58917350	15950	15950	15950	15950	0
455	20231107	111800	58917350	15950	15950	15950	15950	0
456	20231107	111700	58917350	15950	15950	15950	15950	0
457	20231107	111600	58917350	15950	15950	15950	15950	12
458	20231107	111500	58725950	15950	15950	15950	15950	0
459	20231107	111400	58725950	15950	15950	15950	15950	0
460	20231107	111300	58725950	15950	15980	15980	15950	583
461	20231107	111200	49421810	15980	15980	15980	15980	0
462	20231107	111100	49421810	15980	15980	15980	15980	0
463	20231107	111000	49421810	15980	15980	15980	15980	0
464	20231107	110900	49421810	15980	15980	15980	15980	0
465	20231107	110800	49421810	15980	15980	15980	15980	1
466	20231107	110700	49405830	15990	15990	15990	15990	1
467	20231107	110600	49389840	16030	16030	16030	16030	0
468	20231107	110500	49389840	16030	16030	16030	16030	0
469	20231107	110400	49389840	16030	16030	16030	16030	1
470	20231107	110300	49373810	15990	15990	15990	15990	0
471	20231107	110200	49373810	15990	15990	15990	15990	0
472	20231107	110100	49373810	15990	15990	15990	15990	5
473	20231107	110000	49293860	16000	16000	16000	16000	0
474	20231107	105900	49293860	16000	16000	16000	16000	0
475	20231107	105800	49293860	16000	16000	16000	16000	0
476	20231107	105700	49293860	16000	16000	16000	16000	0
477	20231107	105600	49293860	16000	16000	16000	16000	1
478	20231107	105500	49277860	15990	15990	15990	15990	0
479	20231107	105400	49277860	15990	15990	15990	15990	0
480	20231107	105300	49277860	15990	15990	15990	15990	0
481	20231107	105200	49277860	15990	15990	15990	15990	0
482	20231107	105100	49277860	15990	15990	15990	15990	0
483	20231107	105000	49277860	15990	15990	15990	15990	4
484	20231107	104900	49213900	15990	15990	15990	15990	0
485	20231107	104800	49213900	15990	15990	15990	15990	0
486	20231107	104700	49213900	15990	15990	15990	15990	0
487	20231107	104600	49213900	15990	15990	15990	15990	0
488	20231107	104500	49213900	15990	15990	15990	15990	0
489	20231107	104400	49213900	15990	15990	15990	15990	0
490	20231107	104300	49213900	15990	15990	15990	15990	1
491	20231107	104200	49197910	16000	16000	16000	16000	1
492	20231107	104100	49181910	16010	16020	16020	16010	12
493	20231107	104000	48989680	16030	16030	16030	16030	0
494	20231107	103900	48989680	16030	16030	16030	16030	0
495	20231107	103800	48989680	16030	16030	16030	16030	0
496	20231107	103700	48989680	16030	16030	16030	16030	0
497	20231107	103600	48989680	16030	16030	16030	16030	0
498	20231107	103500	48989680	16030	16030	16030	16030	0
499	20231107	103400	48989680	16030	16030	16030	16030	0
500	20231107	103300	48989680	16030	16030	16030	16030	0
501	20231107	103200	48989680	16030	16030	16030	16030	0
502	20231107	103100	48989680	16030	16030	16030	16030	0
503	20231107	103000	48989680	16030	16030	16030	16030	0
504	20231107	102900	48989680	16030	16030	16030	16030	0
505	20231107	102800	48989680	16030	16030	16030	16030	5
506	20231107	102700	48909530	16020	16020	16020	16020	0
507	20231107	102600	48909530	16020	16020	16020	15990	54
508	20231107	102500	48044500	16020	16020	16020	16020	0
509	20231107	102400	48044500	16020	16020	16020	16020	0
510	20231107	102300	48044500	16020	16020	16020	16020	0
511	20231107	102200	48044500	16020	16020	16020	16020	0
512	20231107	102100	48044500	16020	16020	16020	16020	0
513	20231107	102000	48044500	16020	16020	16020	16020	0
514	20231107	101900	48044500	16020	16020	16020	16020	0
515	20231107	101800	48044500	16020	16020	16020	16020	0
516	20231107	101700	48044500	16020	16020	16020	16020	0
517	20231107	101600	48044500	16020	16020	16020	16020	7
518	20231107	101500	47932360	16010	16010	16010	16010	0
519	20231107	101400	47932360	16010	16010	16010	16010	0
520	20231107	101300	47932360	16010	16010	16010	16010	0
521	20231107	101200	47932360	16010	16010	16010	16010	0
522	20231107	101100	47932360	16010	15980	16020	15980	14
523	20231107	101000	47708390	15980	15980	15980	15980	0
524	20231107	100900	47708390	15980	15980	15980	15980	0
525	20231107	100800	47708390	15980	15980	15980	15980	0
526	20231107	100700	47708390	15980	15980	15980	15980	0
527	20231107	100600	47708390	15980	15980	15980	15980	0
528	20231107	100500	47708390	15980	15980	15980	15980	134
529	20231107	100400	45567070	15980	15980	15980	15980	0
530	20231107	100300	45567070	15980	15980	15980	15980	1
531	20231107	100200	45551090	15990	15990	15990	15990	0
532	20231107	100100	45551090	15990	15990	15990	15990	0
533	20231107	100000	45551090	15990	15990	15990	15990	0
534	20231107	095900	45551090	15990	15990	15990	15990	0
535	20231107	095800	45551090	15990	15990	15990	15990	0
536	20231107	095700	45551090	15990	15990	15990	15990	0
537	20231107	095600	45551090	15990	15970	15990	15970	116
538	20231107	095500	43697640	15970	15970	15970	15970	0
539	20231107	095400	43697640	15970	15970	15970	15970	2
540	20231107	095300	43665700	15960	15960	15960	15960	0
541	20231107	095200	43665700	15960	15960	15960	15960	0
542	20231107	095100	43665700	15960	16010	16010	15960	531
543	20231107	095000	35170550	16030	16030	16030	16030	0
544	20231107	094900	35170550	16030	16030	16030	16030	1
545	20231107	094800	35154520	16020	16030	16030	16020	67
546	20231107	094700	34081170	16040	16060	16060	16040	3
547	20231107	094600	34033020	16020	16020	16020	16020	0
548	20231107	094500	34033020	16020	16020	16020	16020	9
549	20231107	094400	33888840	16040	16040	16040	16040	56
550	20231107	094300	32990600	16080	16080	16080	16080	0
551	20231107	094200	32990600	16080	16080	16080	16080	0
552	20231107	094100	32990600	16080	16080	16080	16080	0
553	20231107	094000	32990600	16080	16080	16080	16080	0
554	20231107	093900	32990600	16080	16080	16080	16080	0
555	20231107	093800	32990600	16080	16080	16080	16080	0
556	20231107	093700	32990600	16080	16080	16080	16080	0
557	20231107	093600	32990600	16080	16080	16080	16080	0
558	20231107	093500	32990600	16080	16080	16080	16080	0
559	20231107	093400	32990600	16080	16080	16080	16080	0
560	20231107	093300	32990600	16080	16080	16080	16080	0
561	20231107	093200	32990600	16080	16080	16080	16080	0
562	20231107	093100	32990600	16080	16080	16080	16080	1
563	20231107	093000	32974520	16020	16020	16020	16020	0
564	20231107	092900	32974520	16020	16020	16020	16020	0
565	20231107	092800	32974520	16020	16020	16020	16020	0
566	20231107	092700	32974520	16020	16020	16020	16020	51
567	20231107	092600	32157500	16020	16010	16020	16010	7
568	20231107	092500	32045370	16010	16010	16010	16010	175
569	20231107	092400	29243620	16010	16010	16010	16010	0
570	20231107	092300	29243620	16010	16010	16010	16010	12
571	20231107	092200	29051500	16010	16000	16010	16000	16
572	20231107	092100	28795490	16010	16010	16010	16010	26
573	20231107	092000	28379230	16010	16010	16010	16010	0
574	20231107	091900	28379230	16010	16010	16010	16010	0
575	20231107	091800	28379230	16010	16010	16010	16010	0
576	20231107	091700	28379230	16010	15980	16010	15980	222
577	20231107	091600	24827430	15990	15990	15990	15990	6
578	20231107	091500	24731490	16000	16040	16040	16000	340
579	20231107	091400	19291190	16060	16060	16060	16060	0
580	20231107	091300	19291190	16060	16050	16060	16050	102
581	20231107	091200	17654070	16050	16050	16050	16050	0
582	20231107	091100	17654070	16050	16050	16050	16050	0
583	20231107	091000	17654070	16050	16050	16050	16050	0
584	20231107	090900	17654070	16050	16050	16050	16050	0
585	20231107	090800	17654070	16050	16070	16070	16050	79
586	20231107	090700	16385120	16070	16070	16070	16070	3
587	20231107	090600	16336910	16060	16070	16070	16060	100
588	20231107	090500	14730820	16060	16060	16060	16060	0
589	20231107	090400	14730820	16060	16060	16060	16060	0
590	20231107	090300	14730820	16060	16060	16060	16060	0
591	20231107	090200	14730820	16060	16190	16190	16060	169
592	20231107	090100	12011180	16160	16190	16190	16160	68
593	20231107	090000	10912060	16190	16190	16190	16190	674