KissMeData/009300/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	185200	152292510	15820	15820	15820	15820	108
3	20231110	185100	152292510	15820	15820	15820	15820	0
4	20231110	185000	152292510	15820	15820	15820	15820	0
5	20231110	184900	152292510	15820	15820	15820	15820	0
6	20231110	184800	152292510	15820	15820	15820	15820	0
7	20231110	184700	152292510	15820	15820	15820	15820	0
8	20231110	184600	152292510	15820	15820	15820	15820	0
9	20231110	184500	152292510	15820	15820	15820	15820	0
10	20231110	184400	152292510	15820	15820	15820	15820	0
11	20231110	184300	152292510	15820	15820	15820	15820	0
12	20231110	184200	152292510	15820	15820	15820	15820	0
13	20231110	184100	152292510	15820	15820	15820	15820	0
14	20231110	184000	152292510	15820	15820	15820	15820	0
15	20231110	183900	152292510	15820	15820	15820	15820	0
16	20231110	183800	152292510	15820	15820	15820	15820	0
17	20231110	183700	152292510	15820	15820	15820	15820	0
18	20231110	183600	152292510	15820	15820	15820	15820	0
19	20231110	183500	152292510	15820	15820	15820	15820	0
20	20231110	183400	152292510	15820	15820	15820	15820	0
21	20231110	183300	152292510	15820	15820	15820	15820	0
22	20231110	183200	152292510	15820	15820	15820	15820	0
23	20231110	183100	152292510	15820	15820	15820	15820	0
24	20231110	183000	152292510	15820	15820	15820	15820	0
25	20231110	182900	152292510	15820	15820	15820	15820	0
26	20231110	182800	152292510	15820	15820	15820	15820	0
27	20231110	182700	152292510	15820	15820	15820	15820	0
28	20231110	182600	152292510	15820	15820	15820	15820	0
29	20231110	182500	152292510	15820	15820	15820	15820	0
30	20231110	182400	152292510	15820	15820	15820	15820	0
31	20231110	182300	152292510	15820	15820	15820	15820	0
32	20231110	182200	152292510	15820	15820	15820	15820	108
33	20231110	182100	152292510	15820	15820	15820	15820	0
34	20231110	182000	152292510	15820	15820	15820	15820	0
35	20231110	181900	152292510	15820	15820	15820	15820	0
36	20231110	181800	152292510	15820	15820	15820	15820	0
37	20231110	181700	152292510	15820	15820	15820	15820	0
38	20231110	181600	152292510	15820	15820	15820	15820	0
39	20231110	181500	152292510	15820	15820	15820	15820	0
40	20231110	181400	152292510	15820	15820	15820	15820	0
41	20231110	181300	152292510	15820	15820	15820	15820	0
42	20231110	181200	152292510	15820	15820	15820	15820	0
43	20231110	181100	152292510	15820	15820	15820	15820	0
44	20231110	181000	152292510	15820	15820	15820	15820	0
45	20231110	180900	152292510	15820	15820	15820	15820	0
46	20231110	180800	152292510	15820	15820	15820	15820	0
47	20231110	180700	152292510	15820	15820	15820	15820	0
48	20231110	180600	152292510	15820	15820	15820	15820	0
49	20231110	180500	152292510	15820	15820	15820	15820	0
50	20231110	180400	152292510	15820	15820	15820	15820	0
51	20231110	180300	152292510	15820	15820	15820	15820	0
52	20231110	180200	152292510	15820	15820	15820	15820	0
53	20231110	180100	152292510	15820	15820	15820	15820	0
54	20231110	180000	152292510	15820	15820	15820	15820	0
55	20231110	175900	152292510	15820	15820	15820	15820	0
56	20231110	175800	152292510	15820	15820	15820	15820	0
57	20231110	175700	152292510	15820	15820	15820	15820	0
58	20231110	175600	152292510	15820	15820	15820	15820	0
59	20231110	175500	152292510	15820	15820	15820	15820	0
60	20231110	175400	152292510	15820	15820	15820	15820	0
61	20231110	175300	152292510	15820	15820	15820	15820	0
62	20231110	175200	152292510	15820	15820	15820	15820	108
63	20231110	175100	152292510	15820	15820	15820	15820	0
64	20231110	175000	152292510	15820	15820	15820	15820	0
65	20231110	174900	152292510	15820	15820	15820	15820	0
66	20231110	174800	152292510	15820	15820	15820	15820	0
67	20231110	174700	152292510	15820	15820	15820	15820	0
68	20231110	174600	152292510	15820	15820	15820	15820	0
69	20231110	174500	152292510	15820	15820	15820	15820	0
70	20231110	174400	152292510	15820	15820	15820	15820	0
71	20231110	174300	152292510	15820	15820	15820	15820	0
72	20231110	174200	152292510	15820	15820	15820	15820	0
73	20231110	174100	152292510	15820	15820	15820	15820	0
74	20231110	174000	152292510	15820	15820	15820	15820	0
75	20231110	173900	152292510	15820	15820	15820	15820	0
76	20231110	173800	152292510	15820	15820	15820	15820	0
77	20231110	173700	152292510	15820	15820	15820	15820	0
78	20231110	173600	152292510	15820	15820	15820	15820	0
79	20231110	173500	152292510	15820	15820	15820	15820	0
80	20231110	173400	152292510	15820	15820	15820	15820	0
81	20231110	173300	152292510	15820	15820	15820	15820	0
82	20231110	173200	152292510	15820	15820	15820	15820	0
83	20231110	173100	152292510	15820	15820	15820	15820	0
84	20231110	173000	152292510	15820	15820	15820	15820	0
85	20231110	172900	152292510	15820	15820	15820	15820	0
86	20231110	172800	152292510	15820	15820	15820	15820	0
87	20231110	172700	152292510	15820	15820	15820	15820	0
88	20231110	172600	152292510	15820	15820	15820	15820	0
89	20231110	172500	152292510	15820	15820	15820	15820	0
90	20231110	172400	152292510	15820	15820	15820	15820	0
91	20231110	172300	152292510	15820	15820	15820	15820	0
92	20231110	172200	152292510	15820	15820	15820	15820	108
93	20231110	172100	152292510	15820	15820	15820	15820	0
94	20231110	172000	152292510	15820	15820	15820	15820	0
95	20231110	171900	152292510	15820	15820	15820	15820	0
96	20231110	171800	152292510	15820	15820	15820	15820	0
97	20231110	171700	152292510	15820	15820	15820	15820	0
98	20231110	171600	152292510	15820	15820	15820	15820	0
99	20231110	171500	152292510	15820	15820	15820	15820	0
100	20231110	171400	152292510	15820	15820	15820	15820	0
101	20231110	171300	152292510	15820	15820	15820	15820	0
102	20231110	171200	152292510	15820	15820	15820	15820	0
103	20231110	171100	152292510	15820	15820	15820	15820	0
104	20231110	171000	152292510	15820	15820	15820	15820	0
105	20231110	170900	152292510	15820	15820	15820	15820	0
106	20231110	170800	152292510	15820	15820	15820	15820	0
107	20231110	170700	152292510	15820	15820	15820	15820	0
108	20231110	170600	152292510	15820	15820	15820	15820	0
109	20231110	170500	152292510	15820	15820	15820	15820	0
110	20231110	170400	152292510	15820	15820	15820	15820	0
111	20231110	170300	152292510	15820	15820	15820	15820	0
112	20231110	170200	152292510	15820	15820	15820	15820	0
113	20231110	170100	152292510	15820	15820	15820	15820	0
114	20231110	170000	152292510	15820	15820	15820	15820	0
115	20231110	165900	152292510	15820	15820	15820	15820	0
116	20231110	165800	152292510	15820	15820	15820	15820	0
117	20231110	165700	152292510	15820	15820	15820	15820	0
118	20231110	165600	152292510	15820	15820	15820	15820	0
119	20231110	165500	152292510	15820	15820	15820	15820	0
120	20231110	165400	152292510	15820	15820	15820	15820	0
121	20231110	165300	152292510	15820	15820	15820	15820	0
122	20231110	165200	152292510	15820	15820	15820	15820	108
123	20231110	165100	152292510	15820	15820	15820	15820	0
124	20231110	165000	152292510	15820	15820	15820	15820	0
125	20231110	164900	152292510	15820	15820	15820	15820	0
126	20231110	164800	152292510	15820	15820	15820	15820	0
127	20231110	164700	152292510	15820	15820	15820	15820	0
128	20231110	164600	152292510	15820	15820	15820	15820	0
129	20231110	164500	152292510	15820	15820	15820	15820	0
130	20231110	164400	152292510	15820	15820	15820	15820	0
131	20231110	164300	152292510	15820	15820	15820	15820	0
132	20231110	164200	152292510	15820	15820	15820	15820	0
133	20231110	164100	152292510	15820	15820	15820	15820	0
134	20231110	164000	152292510	15820	15820	15820	15820	0
135	20231110	163900	152292510	15820	15820	15820	15820	0
136	20231110	163800	152292510	15820	15820	15820	15820	0
137	20231110	163700	152292510	15820	15820	15820	15820	0
138	20231110	163600	152292510	15820	15820	15820	15820	0
139	20231110	163500	152292510	15820	15820	15820	15820	0
140	20231110	163400	152292510	15820	15820	15820	15820	0
141	20231110	163300	152292510	15820	15820	15820	15820	0
142	20231110	163200	152292510	15820	15820	15820	15820	0
143	20231110	163100	152292510	15820	15820	15820	15820	0
144	20231110	163000	152292510	15820	15820	15820	15820	0
145	20231110	162900	152292510	15820	15820	15820	15820	0
146	20231110	162800	152292510	15820	15820	15820	15820	0
147	20231110	162700	152292510	15820	15820	15820	15820	0
148	20231110	162600	152292510	15820	15820	15820	15820	0
149	20231110	162500	152292510	15820	15820	15820	15820	0
150	20231110	162400	152292510	15820	15820	15820	15820	0
151	20231110	162300	152292510	15820	15820	15820	15820	0
152	20231110	162200	152292510	15820	15820	15820	15820	108
153	20231110	162100	152292510	15820	15820	15820	15820	0
154	20231110	162000	152292510	15820	15820	15820	15820	0
155	20231110	161900	152292510	15820	15820	15820	15820	0
156	20231110	161800	152292510	15820	15820	15820	15820	0
157	20231110	161700	152292510	15820	15820	15820	15820	0
158	20231110	161600	152292510	15820	15820	15820	15820	0
159	20231110	161500	152292510	15820	15820	15820	15820	0
160	20231110	161400	152292510	15820	15820	15820	15820	0
161	20231110	161300	152292510	15820	15820	15820	15820	0
162	20231110	161200	152292510	15820	15820	15820	15820	0
163	20231110	161100	152292510	15820	15820	15820	15820	0
164	20231110	161000	152292510	15820	15820	15820	15820	0
165	20231110	160900	152292510	15820	15820	15820	15820	0
166	20231110	160800	152292510	15820	15820	15820	15820	0
167	20231110	160700	152292510	15820	15820	15820	15820	0
168	20231110	160600	152292510	15820	15820	15820	15820	0
169	20231110	160500	152292510	15820	15820	15820	15820	0
170	20231110	160400	152292510	15820	15820	15820	15820	0
171	20231110	160300	152292510	15820	15820	15820	15820	0
172	20231110	160200	152292510	15820	15820	15820	15820	0
173	20231110	160100	152292510	15820	15820	15820	15820	0
174	20231110	160000	152292510	15820	15820	15820	15820	0
175	20231110	155900	152292510	15820	15820	15820	15820	0
176	20231110	155800	152292510	15820	15820	15820	15820	0
177	20231110	155700	152292510	15820	15820	15820	15820	0
178	20231110	155600	152292510	15820	15820	15820	15820	0
179	20231110	155500	152292510	15820	15820	15820	15820	0
180	20231110	155400	152292510	15820	15820	15820	15820	0
181	20231110	155300	152292510	15820	15820	15820	15820	0
182	20231110	155200	152292510	15820	15820	15820	15820	108
183	20231110	155100	152292510	15820	15820	15820	15820	0
184	20231110	155000	152292510	15820	15820	15820	15820	0
185	20231110	154900	152292510	15820	15820	15820	15820	0
186	20231110	154800	152292510	15820	15820	15820	15820	0
187	20231110	154700	152292510	15820	15820	15820	15820	0
188	20231110	154600	152292510	15820	15820	15820	15820	0
189	20231110	154500	152292510	15820	15820	15820	15820	0
190	20231110	154400	152292510	15820	15820	15820	15820	0
191	20231110	154300	152292510	15820	15820	15820	15820	0
192	20231110	154200	152292510	15820	15820	15820	15820	0
193	20231110	154100	152292510	15820	15820	15820	15820	0
194	20231110	154000	152292510	15820	15820	15820	15820	0
195	20231110	153900	152292510	15820	15820	15820	15820	0
196	20231110	153800	152292510	15820	15820	15820	15820	0
197	20231110	153700	152292510	15820	15820	15820	15820	0
198	20231110	153600	152292510	15820	15820	15820	15820	0
199	20231110	153500	152292510	15820	15820	15820	15820	0
200	20231110	153400	152292510	15820	15820	15820	15820	0
201	20231110	153300	152292510	15820	15820	15820	15820	0
202	20231110	153200	152292510	15820	15820	15820	15820	0
203	20231110	153100	152292510	15820	15820	15820	15820	0
204	20231110	153000	152292510	15820	15820	15820	15820	108
205	20231110	152900	150583950	15850	15850	15850	15850	0
206	20231110	152800	150583950	15850	15850	15850	15850	0
207	20231110	152700	150583950	15850	15850	15850	15850	0
208	20231110	152600	150583950	15850	15850	15850	15850	0
209	20231110	152500	150583950	15850	15850	15850	15850	0
210	20231110	152400	150583950	15850	15850	15850	15850	0
211	20231110	152300	150583950	15850	15850	15850	15850	0
212	20231110	152200	150583950	15850	15850	15850	15850	0
213	20231110	152100	150583950	15850	15850	15850	15850	0
214	20231110	152000	150583950	15850	15850	15850	15850	0
215	20231110	151900	150583950	15850	15850	15850	15850	0
216	20231110	151800	150583950	15850	15850	15850	15850	0
217	20231110	151700	150583950	15850	15850	15850	15850	13
218	20231110	151600	150377900	15790	15830	15830	15790	212
219	20231110	151500	147028010	15830	15830	15830	15830	13
220	20231110	151400	146822220	15830	15850	15850	15830	187
221	20231110	151300	143860900	15850	15870	15870	15850	389
222	20231110	151200	137691680	15880	15880	15880	15880	10
223	20231110	151100	137532880	15890	15890	15890	15890	0
224	20231110	151000	137532880	15890	15870	15890	15870	720
225	20231110	150900	126100070	15870	15880	15880	15870	217
226	20231110	150800	122654650	15880	15890	15890	15880	370
227	20231110	150700	116775590	15890	15890	15890	15890	0
228	20231110	150600	116775590	15890	15890	15890	15890	0
229	20231110	150500	116775590	15890	15890	15890	15890	0
230	20231110	150400	116775590	15890	15890	15890	15890	70
231	20231110	150300	115663290	15890	15890	15890	15890	4
232	20231110	150200	115599730	15890	15890	15890	15890	0
233	20231110	150100	115599730	15890	15890	15890	15890	0
234	20231110	150000	115599730	15890	15890	15890	15890	0
235	20231110	145900	115599730	15890	15890	15890	15890	0
236	20231110	145800	115599730	15890	15890	15890	15890	0
237	20231110	145700	115599730	15890	15890	15890	15890	1
238	20231110	145600	115583840	15880	15880	15880	15880	0
239	20231110	145500	115583840	15880	15880	15880	15880	0
240	20231110	145400	115583840	15880	15880	15880	15880	0
241	20231110	145300	115583840	15880	15880	15880	15880	0
242	20231110	145200	115583840	15880	15880	15880	15880	0
243	20231110	145100	115583840	15880	15880	15880	15880	0
244	20231110	145000	115583840	15880	15880	15880	15880	0
245	20231110	144900	115583840	15880	15880	15880	15880	0
246	20231110	144800	115583840	15880	15880	15880	15880	0
247	20231110	144700	115583840	15880	15880	15880	15880	0
248	20231110	144600	115583840	15880	15880	15880	15880	0
249	20231110	144500	115583840	15880	15890	15890	15880	21
250	20231110	144400	115250160	15890	15890	15890	15890	0
251	20231110	144300	115250160	15890	15890	15890	15890	0
252	20231110	144200	115250160	15890	15890	15890	15890	0
253	20231110	144100	115250160	15890	15890	15890	15890	0
254	20231110	144000	115250160	15890	15890	15890	15890	0
255	20231110	143900	115250160	15890	15890	15890	15890	0
256	20231110	143800	115250160	15890	15890	15890	15890	0
257	20231110	143700	115250160	15890	15890	15890	15890	8
258	20231110	143600	115123040	15880	15880	15880	15880	0
259	20231110	143500	115123040	15880	15880	15880	15880	0
260	20231110	143400	115123040	15880	15880	15880	15880	0
261	20231110	143300	115123040	15880	15880	15880	15880	0
262	20231110	143200	115123040	15880	15880	15880	15880	0
263	20231110	143100	115123040	15880	15880	15880	15880	1
264	20231110	143000	115107160	15880	15880	15880	15880	0
265	20231110	142900	115107160	15880	15880	15880	15880	0
266	20231110	142800	115107160	15880	15880	15880	15880	0
267	20231110	142700	115107160	15880	15880	15880	15880	52
268	20231110	142600	114281400	15880	15880	15880	15880	0
269	20231110	142500	114281400	15880	15880	15880	15880	0
270	20231110	142400	114281400	15880	15880	15880	15880	0
271	20231110	142300	114281400	15880	15880	15880	15880	0
272	20231110	142200	114281400	15880	15880	15880	15880	0
273	20231110	142100	114281400	15880	15880	15880	15880	0
274	20231110	142000	114281400	15880	15880	15880	15880	3
275	20231110	141900	114233760	15870	15870	15870	15870	0
276	20231110	141800	114233760	15870	15870	15870	15870	0
277	20231110	141700	114233760	15870	15870	15870	15870	0
278	20231110	141600	114233760	15870	15870	15870	15870	0
279	20231110	141500	114233760	15870	15870	15870	15870	0
280	20231110	141400	114233760	15870	15870	15870	15870	0
281	20231110	141300	114233760	15870	15870	15870	15870	0
282	20231110	141200	114233760	15870	15870	15870	15870	0
283	20231110	141100	114233760	15870	15870	15870	15870	0
284	20231110	141000	114233760	15870	15870	15870	15870	0
285	20231110	140900	114233760	15870	15870	15870	15870	0
286	20231110	140800	114233760	15870	15870	15870	15870	0
287	20231110	140700	114233760	15870	15870	15870	15870	0
288	20231110	140600	114233760	15870	15870	15870	15870	0
289	20231110	140500	114233760	15870	15890	15890	15870	79
290	20231110	140400	112980000	15850	15870	15870	15840	154
291	20231110	140300	110537740	15870	15870	15870	15870	2
292	20231110	140200	110506000	15870	15870	15870	15870	0
293	20231110	140100	110506000	15870	15850	15870	15850	220
294	20231110	140000	107015730	15850	15840	15850	15840	86
295	20231110	135900	105653140	15830	15820	15830	15820	75
296	20231110	135800	104466030	15820	15870	15870	15810	111
297	20231110	135700	102709010	15870	15870	15870	15870	0
298	20231110	135600	102709010	15870	15870	15870	15870	70
299	20231110	135500	101598110	15870	15870	15870	15870	0
300	20231110	135400	101598110	15870	15870	15870	15870	0
301	20231110	135300	101598110	15870	15870	15870	15870	11
302	20231110	135200	101423540	15850	15850	15850	15850	0
303	20231110	135100	101423540	15850	15850	15850	15850	0
304	20231110	135000	101423540	15850	15850	15850	15850	5
305	20231110	134900	101344290	15830	15830	15830	15830	0
306	20231110	134800	101344290	15830	15850	15850	15830	17
307	20231110	134700	101074870	15760	15760	15760	15760	0
308	20231110	134600	101074870	15760	15780	15780	15760	125
309	20231110	134500	99103240	15790	15890	15890	15790	636
310	20231110	134400	89017320	15900	15900	15900	15900	0
311	20231110	134300	89017320	15900	15900	15900	15900	0
312	20231110	134200	89017320	15900	15900	15900	15900	0
313	20231110	134100	89017320	15900	15900	15900	15900	10
314	20231110	134000	88858320	15900	15900	15900	15900	0
315	20231110	133900	88858320	15900	15900	15900	15900	49
316	20231110	133800	88079220	15890	15890	15890	15890	0
317	20231110	133700	88079220	15890	15890	15890	15890	1
318	20231110	133600	88063330	15890	15930	15930	15890	475
319	20231110	133500	80507120	15930	15940	15940	15930	61
320	20231110	133400	79534820	15920	15920	15920	15920	0
321	20231110	133300	79534820	15920	15920	15920	15920	0
322	20231110	133200	79534820	15920	15920	15920	15920	0
323	20231110	133100	79534820	15920	15940	15940	15920	131
324	20231110	133000	77447630	15930	15930	15930	15930	0
325	20231110	132900	77447630	15930	15930	15930	15930	0
326	20231110	132800	77447630	15930	15930	15930	15930	0
327	20231110	132700	77447630	15930	15930	15930	15930	0
328	20231110	132600	77447630	15930	15930	15930	15930	0
329	20231110	132500	77447630	15930	15930	15930	15930	0
330	20231110	132400	77447630	15930	15930	15930	15930	0
331	20231110	132300	77447630	15930	15930	15930	15930	0
332	20231110	132200	77447630	15930	16000	16000	15930	21
333	20231110	132100	77111700	16000	16000	16000	16000	0
334	20231110	132000	77111700	16000	16000	16000	16000	0
335	20231110	131900	77111700	16000	16000	16000	16000	0
336	20231110	131800	77111700	16000	16000	16000	16000	0
337	20231110	131700	77111700	16000	16000	16000	16000	0
338	20231110	131600	77111700	16000	16000	16000	16000	0
339	20231110	131500	77111700	16000	16000	16000	16000	0
340	20231110	131400	77111700	16000	16000	16000	16000	0
341	20231110	131300	77111700	16000	16000	16000	16000	5
342	20231110	131200	77031700	15930	15930	15930	15930	360
343	20231110	131100	71296900	15930	15930	15930	15930	0
344	20231110	131000	71296900	15930	15960	15960	15930	578
345	20231110	130900	62086620	15970	15970	15970	15970	30
346	20231110	130800	61607520	15970	15970	15970	15970	0
347	20231110	130700	61607520	15970	15970	15970	15970	1
348	20231110	130600	61591550	15970	15970	15970	15970	76
349	20231110	130500	60377830	15970	15970	15970	15970	0
350	20231110	130400	60377830	15970	15970	15970	15970	3
351	20231110	130300	60329920	15990	15990	15990	15990	0
352	20231110	130200	60329920	15990	15990	15990	15990	8
353	20231110	130100	60202000	15990	15990	15990	15990	1
354	20231110	130000	60186010	15990	15980	15990	15980	51
355	20231110	125900	59370540	15980	15980	15980	15980	0
356	20231110	125800	59370540	15980	15980	15980	15980	1
357	20231110	125700	59354560	15980	15980	15980	15980	0
358	20231110	125600	59354560	15980	15980	15980	15980	0
359	20231110	125500	59354560	15980	15980	15980	15980	1
360	20231110	125400	59338580	15970	15970	15970	15970	0
361	20231110	125300	59338580	15970	15970	15970	15970	36
362	20231110	125200	58763660	15970	15990	15990	15970	121
363	20231110	125100	56830420	15990	15990	15990	15990	0
364	20231110	125000	56830420	15990	15990	15990	15990	0
365	20231110	124900	56830420	15990	15990	15990	15990	0
366	20231110	124800	56830420	15990	15990	15990	15990	24
367	20231110	124700	56446660	16000	16000	16000	16000	0
368	20231110	124600	56446660	16000	16000	16000	16000	3
369	20231110	124500	56398660	16000	16000	16000	16000	1
370	20231110	124400	56382660	15990	15990	15990	15990	20
371	20231110	124300	56062860	15980	15980	15980	15980	0
372	20231110	124200	56062860	15980	15980	15980	15980	0
373	20231110	124100	56062860	15980	15980	15980	15980	0
374	20231110	124000	56062860	15980	15980	15980	15980	0
375	20231110	123900	56062860	15980	15980	15980	15980	10
376	20231110	123800	55903060	15990	15990	15990	15990	0
377	20231110	123700	55903060	15990	15990	15990	15990	0
378	20231110	123600	55903060	15990	15990	15990	15990	0
379	20231110	123500	55903060	15990	15990	15990	15990	50
380	20231110	123400	55103560	15990	15990	15990	15990	0
381	20231110	123300	55103560	15990	15990	15990	15990	0
382	20231110	123200	55103560	15990	15990	15990	15990	36
383	20231110	123100	54527920	16050	16050	16050	16050	0
384	20231110	123000	54527920	16050	16050	16050	16050	0
385	20231110	122900	54527920	16050	16050	16050	16050	0
386	20231110	122800	54527920	16050	16050	16050	16050	0
387	20231110	122700	54527920	16050	16050	16050	16050	0
388	20231110	122600	54527920	16050	16050	16050	16050	0
389	20231110	122500	54527920	16050	16050	16050	16050	0
390	20231110	122400	54527920	16050	16050	16050	16050	0
391	20231110	122300	54527920	16050	16050	16050	16050	0
392	20231110	122200	54527920	16050	16050	16050	16050	0
393	20231110	122100	54527920	16050	16050	16050	16050	10
394	20231110	122000	54367420	15990	15990	15990	15990	0
395	20231110	121900	54367420	15990	15990	15990	15990	0
396	20231110	121800	54367420	15990	15990	15990	15990	0
397	20231110	121700	54367420	15990	15990	15990	15990	0
398	20231110	121600	54367420	15990	15990	15990	15990	61
399	20231110	121500	53392030	15990	15980	15990	15980	606
400	20231110	121400	43707940	15980	15980	15980	15980	213
401	20231110	121300	40304200	15980	15980	15980	15980	100
402	20231110	121200	38706200	15980	15980	15980	15980	20
403	20231110	121100	38386600	15980	15980	15980	15980	18
404	20231110	121000	38098960	15980	15980	15980	15980	38
405	20231110	120900	37491720	15980	15980	15980	15980	0
406	20231110	120800	37491720	15980	15980	15980	15980	0
407	20231110	120700	37491720	15980	15980	15980	15980	100
408	20231110	120600	35893720	15970	15970	15970	15970	1
409	20231110	120500	35877750	15970	15970	15970	15970	0
410	20231110	120400	35877750	15970	15970	15970	15970	0
411	20231110	120300	35877750	15970	15970	15970	15970	0
412	20231110	120200	35877750	15970	15970	15970	15970	0
413	20231110	120100	35877750	15970	15970	15970	15970	0
414	20231110	120000	35877750	15970	15980	15980	15960	260
415	20231110	115900	31724540	15980	15980	15980	15980	0
416	20231110	115800	31724540	15980	16030	16030	15970	48
417	20231110	115700	30957380	16030	16030	16030	16030	0
418	20231110	115600	30957380	16030	16030	16030	16030	11
419	20231110	115500	30781050	16040	16040	16040	16040	0
420	20231110	115400	30781050	16040	16040	16040	16040	0
421	20231110	115300	30781050	16040	16040	16040	16040	0
422	20231110	115200	30781050	16040	16040	16040	16040	0
423	20231110	115100	30781050	16040	16040	16040	16040	0
424	20231110	115000	30781050	16040	16040	16040	16040	0
425	20231110	114900	30781050	16040	16040	16040	16040	0
426	20231110	114800	30781050	16040	16040	16040	16040	0
427	20231110	114700	30781050	16040	16040	16040	16040	0
428	20231110	114600	30781050	16040	16040	16040	16040	0
429	20231110	114500	30781050	16040	16040	16040	16040	0
430	20231110	114400	30781050	16040	16040	16040	16040	0
431	20231110	114300	30781050	16040	16040	16040	16040	0
432	20231110	114200	30781050	16040	16050	16050	16040	3
433	20231110	114100	30732910	16050	16050	16050	16050	0
434	20231110	114000	30732910	16050	16050	16050	16050	11
435	20231110	113900	30556360	16060	16060	16060	16060	0
436	20231110	113800	30556360	16060	16060	16060	16060	0
437	20231110	113700	30556360	16060	16060	16060	16060	0
438	20231110	113600	30556360	16060	16060	16060	16060	0
439	20231110	113500	30556360	16060	16060	16060	16060	0
440	20231110	113400	30556360	16060	16060	16060	16060	0
441	20231110	113300	30556360	16060	16060	16060	16060	0
442	20231110	113200	30556360	16060	16060	16060	16060	0
443	20231110	113100	30556360	16060	16060	16060	16060	0
444	20231110	113000	30556360	16060	16060	16060	16060	0
445	20231110	112900	30556360	16060	16060	16060	16060	0
446	20231110	112800	30556360	16060	16060	16060	16060	0
447	20231110	112700	30556360	16060	16060	16060	16060	12
448	20231110	112600	30363640	15980	15980	15980	15980	0
449	20231110	112500	30363640	15980	15980	15980	15980	0
450	20231110	112400	30363640	15980	15980	15980	15980	0
451	20231110	112300	30363640	15980	15980	15980	15980	0
452	20231110	112200	30363640	15980	15980	15980	15980	0
453	20231110	112100	30363640	15980	15980	15980	15980	0
454	20231110	112000	30363640	15980	15980	15980	15980	0
455	20231110	111900	30363640	15980	15980	15980	15980	0
456	20231110	111800	30363640	15980	15980	15980	15980	0
457	20231110	111700	30363640	15980	15980	15980	15980	2
458	20231110	111600	30331680	16010	16010	16010	16010	0
459	20231110	111500	30331680	16010	16010	16010	16010	1
460	20231110	111400	30315670	16000	15990	16000	15990	971
461	20231110	111300	14789050	15980	15980	15980	15980	0
462	20231110	111200	14789050	15980	15990	15990	15980	8
463	20231110	111100	14661140	15990	15990	15990	15990	0
464	20231110	111000	14661140	15990	15990	15990	15990	0
465	20231110	110900	14661140	15990	16020	16020	15990	258
466	20231110	110800	10532400	16020	16020	16020	16020	0
467	20231110	110700	10532400	16020	16020	16020	16020	0
468	20231110	110600	10532400	16020	16020	16020	16020	0
469	20231110	110500	10532400	16020	16020	16020	16020	0
470	20231110	110400	10532400	16020	16020	16020	16020	0
471	20231110	110300	10532400	16020	16020	16020	16020	0
472	20231110	110200	10532400	16020	16020	16020	16020	0
473	20231110	110100	10532400	16020	16020	16020	16020	0
474	20231110	110000	10532400	16020	16020	16020	16020	0
475	20231110	105900	10532400	16020	16020	16020	16020	0
476	20231110	105800	10532400	16020	16020	16020	16020	0
477	20231110	105700	10532400	16020	16020	16020	16020	0
478	20231110	105600	10532400	16020	16020	16020	16020	0
479	20231110	105500	10532400	16020	16020	16020	16020	1
480	20231110	105400	10516380	16020	16020	16020	16020	0
481	20231110	105300	10516380	16020	16020	16020	16020	0
482	20231110	105200	10516380	16020	16020	16020	16020	0
483	20231110	105100	10516380	16020	16020	16020	16020	4
484	20231110	105000	10452300	16020	16020	16020	16020	0
485	20231110	104900	10452300	16020	16020	16020	16020	0
486	20231110	104800	10452300	16020	16020	16020	16020	0
487	20231110	104700	10452300	16020	16020	16020	16020	0
488	20231110	104600	10452300	16020	16020	16020	16020	0
489	20231110	104500	10452300	16020	16020	16020	16020	0
490	20231110	104400	10452300	16020	16020	16020	16020	0
491	20231110	104300	10452300	16020	16020	16020	16020	0
492	20231110	104200	10452300	16020	16020	16020	16020	0
493	20231110	104100	10452300	16020	16020	16020	16020	0
494	20231110	104000	10452300	16020	16020	16020	16020	0
495	20231110	103900	10452300	16020	16060	16060	16020	133
496	20231110	103800	8316530	16040	16040	16040	16040	0
497	20231110	103700	8316530	16040	16040	16040	16040	0
498	20231110	103600	8316530	16040	16040	16040	16040	0
499	20231110	103500	8316530	16040	16040	16040	16040	0
500	20231110	103400	8316530	16040	16040	16040	16040	0
501	20231110	103300	8316530	16040	16040	16040	16040	0
502	20231110	103200	8316530	16040	16040	16040	16040	10
503	20231110	103100	8156130	16050	16050	16050	16050	0
504	20231110	103000	8156130	16050	16050	16050	16050	0
505	20231110	102900	8156130	16050	16050	16050	16050	0
506	20231110	102800	8156130	16050	16050	16050	16050	0
507	20231110	102700	8156130	16050	16050	16050	16050	0
508	20231110	102600	8156130	16050	16050	16050	16050	0
509	20231110	102500	8156130	16050	16050	16050	16050	0
510	20231110	102400	8156130	16050	16050	16050	16050	0
511	20231110	102300	8156130	16050	16050	16050	16050	0
512	20231110	102200	8156130	16050	16050	16050	16050	0
513	20231110	102100	8156130	16050	16050	16050	16050	0
514	20231110	102000	8156130	16050	16050	16050	16050	0
515	20231110	101900	8156130	16050	16050	16050	16050	1
516	20231110	101800	8140080	16060	16060	16060	16060	0
517	20231110	101700	8140080	16060	16060	16060	16060	0
518	20231110	101600	8140080	16060	16060	16060	16060	0
519	20231110	101500	8140080	16060	16060	16060	16060	13
520	20231110	101400	7931300	16070	16070	16070	16070	0
521	20231110	101300	7931300	16070	16070	16070	16070	0
522	20231110	101200	7931300	16070	16070	16070	16070	0
523	20231110	101100	7931300	16070	16070	16070	16070	7
524	20231110	101000	7818810	16080	16080	16080	16080	0
525	20231110	100900	7818810	16080	16080	16080	16080	0
526	20231110	100800	7818810	16080	16080	16080	16080	0
527	20231110	100700	7818810	16080	16070	16080	16070	69
528	20231110	100600	6709800	16070	16070	16070	16070	9
529	20231110	100500	6565170	16070	16070	16070	16070	0
530	20231110	100400	6565170	16070	16070	16070	16070	13
531	20231110	100300	6356260	16080	16080	16080	16080	0
532	20231110	100200	6356260	16080	16080	16080	16080	20
533	20231110	100100	6034660	16080	16080	16080	16080	0
534	20231110	100000	6034660	16080	16080	16090	16080	6
535	20231110	095900	5938150	16070	16070	16070	16070	27
536	20231110	095800	5504260	16060	16060	16060	16060	0
537	20231110	095700	5504260	16060	16060	16060	16060	0
538	20231110	095600	5504260	16060	16060	16060	16060	0
539	20231110	095500	5504260	16060	16060	16060	16060	0
540	20231110	095400	5504260	16060	16060	16060	16060	0
541	20231110	095300	5504260	16060	16060	16060	16060	0
542	20231110	095200	5504260	16060	16060	16060	16060	0
543	20231110	095100	5504260	16060	16060	16060	16060	0
544	20231110	095000	5504260	16060	16060	16060	16060	10
545	20231110	094900	5343660	16060	16090	16090	16060	36
546	20231110	094800	4765130	16080	16080	16080	16080	0
547	20231110	094700	4765130	16080	16080	16080	16080	0
548	20231110	094600	4765130	16080	16080	16080	16080	0
549	20231110	094500	4765130	16080	16080	16080	16080	0
550	20231110	094400	4765130	16080	16080	16080	16080	0
551	20231110	094300	4765130	16080	16080	16080	16080	0
552	20231110	094200	4765130	16080	16080	16080	16080	0
553	20231110	094100	4765130	16080	16080	16080	16080	0
554	20231110	094000	4765130	16080	16080	16080	16080	0
555	20231110	093900	4765130	16080	16110	16110	16080	2
556	20231110	093800	4732940	16090	16090	16090	16090	0
557	20231110	093700	4732940	16090	16090	16090	16090	0
558	20231110	093600	4732940	16090	16100	16100	16090	23
559	20231110	093500	4362760	16050	16050	16050	16050	0
560	20231110	093400	4362760	16050	16050	16050	16050	0
561	20231110	093300	4362760	16050	16050	16050	16050	2
562	20231110	093200	4330660	16050	16050	16050	16050	2
563	20231110	093100	4298560	16050	16050	16050	16050	0
564	20231110	093000	4298560	16050	16050	16050	16050	0
565	20231110	092900	4298560	16050	16050	16050	16050	0
566	20231110	092800	4298560	16050	16050	16050	16050	0
567	20231110	092700	4298560	16050	16050	16050	16050	40
568	20231110	092600	3656560	16050	16030	16050	16020	106
569	20231110	092500	1955890	16020	16020	16020	16020	0
570	20231110	092400	1955890	16020	16020	16020	16020	0
571	20231110	092300	1955890	16020	16020	16020	16020	0
572	20231110	092200	1955890	16020	16020	16020	16020	0
573	20231110	092100	1955890	16020	16020	16020	16020	0
574	20231110	092000	1955890	16020	16020	16020	16020	1
575	20231110	091900	1939870	16030	16030	16030	16030	1
576	20231110	091800	1923840	16040	16040	16040	16040	0
577	20231110	091700	1923840	16040	16070	16070	16040	4
578	20231110	091600	1859620	16080	16070	16100	16070	5
579	20231110	091500	1779180	16030	16030	16030	16030	0
580	20231110	091400	1779180	16030	16030	16030	16030	0
581	20231110	091300	1779180	16030	16030	16030	16030	0
582	20231110	091200	1779180	16030	16030	16030	16030	0
583	20231110	091100	1779180	16030	16030	16030	16030	0
584	20231110	091000	1779180	16030	16030	16030	16030	3
585	20231110	090900	1731090	16000	16000	16000	16000	0
586	20231110	090800	1731090	16000	16000	16000	16000	0
587	20231110	090700	1731090	16000	16000	16000	16000	0
588	20231110	090600	1731090	16000	16000	16000	16000	0
589	20231110	090500	1731090	16000	16000	16000	16000	0
590	20231110	090400	1731090	16000	16000	16000	16000	0
591	20231110	090300	1731090	16000	16000	16000	16000	0
592	20231110	090200	1731090	16000	16000	16000	16000	5
593	20231110	090100	1651090	16030	16030	16030	16030	103
594	20231110	090000	0	16110	16110	16110	16110	0