KissMeData/009300/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	185200	118479020	15820	15820	15820	15820	2
3	20231117	185100	118479020	15820	15820	15820	15820	0
4	20231117	185000	118479020	15820	15820	15820	15820	0
5	20231117	184900	118479020	15820	15820	15820	15820	0
6	20231117	184800	118479020	15820	15820	15820	15820	0
7	20231117	184700	118479020	15820	15820	15820	15820	0
8	20231117	184600	118479020	15820	15820	15820	15820	0
9	20231117	184500	118479020	15820	15820	15820	15820	0
10	20231117	184400	118479020	15820	15820	15820	15820	0
11	20231117	184300	118479020	15820	15820	15820	15820	0
12	20231117	184200	118479020	15820	15820	15820	15820	0
13	20231117	184100	118479020	15820	15820	15820	15820	0
14	20231117	184000	118479020	15820	15820	15820	15820	0
15	20231117	183900	118479020	15820	15820	15820	15820	0
16	20231117	183800	118479020	15820	15820	15820	15820	0
17	20231117	183700	118479020	15820	15820	15820	15820	0
18	20231117	183600	118479020	15820	15820	15820	15820	0
19	20231117	183500	118479020	15820	15820	15820	15820	0
20	20231117	183400	118479020	15820	15820	15820	15820	0
21	20231117	183300	118479020	15820	15820	15820	15820	0
22	20231117	183200	118479020	15820	15820	15820	15820	0
23	20231117	183100	118479020	15820	15820	15820	15820	0
24	20231117	183000	118479020	15820	15820	15820	15820	0
25	20231117	182900	118479020	15820	15820	15820	15820	0
26	20231117	182800	118479020	15820	15820	15820	15820	0
27	20231117	182700	118479020	15820	15820	15820	15820	0
28	20231117	182600	118479020	15820	15820	15820	15820	0
29	20231117	182500	118479020	15820	15820	15820	15820	0
30	20231117	182400	118479020	15820	15820	15820	15820	0
31	20231117	182300	118479020	15820	15820	15820	15820	0
32	20231117	182200	118479020	15820	15820	15820	15820	2
33	20231117	182100	118479020	15820	15820	15820	15820	0
34	20231117	182000	118479020	15820	15820	15820	15820	0
35	20231117	181900	118479020	15820	15820	15820	15820	0
36	20231117	181800	118479020	15820	15820	15820	15820	0
37	20231117	181700	118479020	15820	15820	15820	15820	0
38	20231117	181600	118479020	15820	15820	15820	15820	0
39	20231117	181500	118479020	15820	15820	15820	15820	0
40	20231117	181400	118479020	15820	15820	15820	15820	0
41	20231117	181300	118479020	15820	15820	15820	15820	0
42	20231117	181200	118479020	15820	15820	15820	15820	0
43	20231117	181100	118479020	15820	15820	15820	15820	0
44	20231117	181000	118479020	15820	15820	15820	15820	0
45	20231117	180900	118479020	15820	15820	15820	15820	0
46	20231117	180800	118479020	15820	15820	15820	15820	0
47	20231117	180700	118479020	15820	15820	15820	15820	0
48	20231117	180600	118479020	15820	15820	15820	15820	0
49	20231117	180500	118479020	15820	15820	15820	15820	0
50	20231117	180400	118479020	15820	15820	15820	15820	0
51	20231117	180300	118479020	15820	15820	15820	15820	0
52	20231117	180200	118479020	15820	15820	15820	15820	0
53	20231117	180100	118479020	15820	15820	15820	15820	0
54	20231117	180000	118479020	15820	15820	15820	15820	0
55	20231117	175900	118479020	15820	15820	15820	15820	0
56	20231117	175800	118479020	15820	15820	15820	15820	0
57	20231117	175700	118479020	15820	15820	15820	15820	0
58	20231117	175600	118479020	15820	15820	15820	15820	0
59	20231117	175500	118479020	15820	15820	15820	15820	0
60	20231117	175400	118479020	15820	15820	15820	15820	0
61	20231117	175300	118479020	15820	15820	15820	15820	0
62	20231117	175200	118479020	15820	15820	15820	15820	2
63	20231117	175100	118479020	15820	15820	15820	15820	0
64	20231117	175000	118479020	15820	15820	15820	15820	0
65	20231117	174900	118479020	15820	15820	15820	15820	0
66	20231117	174800	118479020	15820	15820	15820	15820	0
67	20231117	174700	118479020	15820	15820	15820	15820	0
68	20231117	174600	118479020	15820	15820	15820	15820	0
69	20231117	174500	118479020	15820	15820	15820	15820	0
70	20231117	174400	118479020	15820	15820	15820	15820	0
71	20231117	174300	118479020	15820	15820	15820	15820	0
72	20231117	174200	118479020	15820	15820	15820	15820	0
73	20231117	174100	118479020	15820	15820	15820	15820	0
74	20231117	174000	118479020	15820	15820	15820	15820	0
75	20231117	173900	118479020	15820	15820	15820	15820	0
76	20231117	173800	118479020	15820	15820	15820	15820	0
77	20231117	173700	118479020	15820	15820	15820	15820	0
78	20231117	173600	118479020	15820	15820	15820	15820	0
79	20231117	173500	118479020	15820	15820	15820	15820	0
80	20231117	173400	118479020	15820	15820	15820	15820	0
81	20231117	173300	118479020	15820	15820	15820	15820	0
82	20231117	173200	118479020	15820	15820	15820	15820	0
83	20231117	173100	118479020	15820	15820	15820	15820	0
84	20231117	173000	118479020	15820	15820	15820	15820	0
85	20231117	172900	118479020	15820	15820	15820	15820	0
86	20231117	172800	118479020	15820	15820	15820	15820	0
87	20231117	172700	118479020	15820	15820	15820	15820	0
88	20231117	172600	118479020	15820	15820	15820	15820	0
89	20231117	172500	118479020	15820	15820	15820	15820	0
90	20231117	172400	118479020	15820	15820	15820	15820	0
91	20231117	172300	118479020	15820	15820	15820	15820	0
92	20231117	172200	118479020	15820	15820	15820	15820	2
93	20231117	172100	118479020	15820	15820	15820	15820	0
94	20231117	172000	118479020	15820	15820	15820	15820	0
95	20231117	171900	118479020	15820	15820	15820	15820	0
96	20231117	171800	118479020	15820	15820	15820	15820	0
97	20231117	171700	118479020	15820	15820	15820	15820	0
98	20231117	171600	118479020	15820	15820	15820	15820	0
99	20231117	171500	118479020	15820	15820	15820	15820	0
100	20231117	171400	118479020	15820	15820	15820	15820	0
101	20231117	171300	118479020	15820	15820	15820	15820	0
102	20231117	171200	118479020	15820	15820	15820	15820	0
103	20231117	171100	118479020	15820	15820	15820	15820	0
104	20231117	171000	118479020	15820	15820	15820	15820	0
105	20231117	170900	118479020	15820	15820	15820	15820	0
106	20231117	170800	118479020	15820	15820	15820	15820	0
107	20231117	170700	118479020	15820	15820	15820	15820	0
108	20231117	170600	118479020	15820	15820	15820	15820	0
109	20231117	170500	118479020	15820	15820	15820	15820	0
110	20231117	170400	118479020	15820	15820	15820	15820	0
111	20231117	170300	118479020	15820	15820	15820	15820	0
112	20231117	170200	118479020	15820	15820	15820	15820	0
113	20231117	170100	118479020	15820	15820	15820	15820	0
114	20231117	170000	118479020	15820	15820	15820	15820	0
115	20231117	165900	118479020	15820	15820	15820	15820	0
116	20231117	165800	118479020	15820	15820	15820	15820	0
117	20231117	165700	118479020	15820	15820	15820	15820	0
118	20231117	165600	118479020	15820	15820	15820	15820	0
119	20231117	165500	118479020	15820	15820	15820	15820	0
120	20231117	165400	118479020	15820	15820	15820	15820	0
121	20231117	165300	118479020	15820	15820	15820	15820	0
122	20231117	165200	118479020	15820	15820	15820	15820	2
123	20231117	165100	118479020	15820	15820	15820	15820	0
124	20231117	165000	118479020	15820	15820	15820	15820	0
125	20231117	164900	118479020	15820	15820	15820	15820	0
126	20231117	164800	118479020	15820	15820	15820	15820	0
127	20231117	164700	118479020	15820	15820	15820	15820	0
128	20231117	164600	118479020	15820	15820	15820	15820	0
129	20231117	164500	118479020	15820	15820	15820	15820	0
130	20231117	164400	118479020	15820	15820	15820	15820	0
131	20231117	164300	118479020	15820	15820	15820	15820	0
132	20231117	164200	118479020	15820	15820	15820	15820	0
133	20231117	164100	118479020	15820	15820	15820	15820	0
134	20231117	164000	118479020	15820	15820	15820	15820	0
135	20231117	163900	118479020	15820	15820	15820	15820	0
136	20231117	163800	118479020	15820	15820	15820	15820	0
137	20231117	163700	118479020	15820	15820	15820	15820	0
138	20231117	163600	118479020	15820	15820	15820	15820	0
139	20231117	163500	118479020	15820	15820	15820	15820	0
140	20231117	163400	118479020	15820	15820	15820	15820	0
141	20231117	163300	118479020	15820	15820	15820	15820	0
142	20231117	163200	118479020	15820	15820	15820	15820	0
143	20231117	163100	118479020	15820	15820	15820	15820	0
144	20231117	163000	118479020	15820	15820	15820	15820	0
145	20231117	162900	118479020	15820	15820	15820	15820	0
146	20231117	162800	118479020	15820	15820	15820	15820	0
147	20231117	162700	118479020	15820	15820	15820	15820	0
148	20231117	162600	118479020	15820	15820	15820	15820	0
149	20231117	162500	118479020	15820	15820	15820	15820	0
150	20231117	162400	118479020	15820	15820	15820	15820	0
151	20231117	162300	118479020	15820	15820	15820	15820	0
152	20231117	162200	118479020	15820	15820	15820	15820	2
153	20231117	162100	118479020	15820	15820	15820	15820	0
154	20231117	162000	118479020	15820	15820	15820	15820	0
155	20231117	161900	118479020	15820	15820	15820	15820	0
156	20231117	161800	118479020	15820	15820	15820	15820	0
157	20231117	161700	118479020	15820	15820	15820	15820	0
158	20231117	161600	118479020	15820	15820	15820	15820	0
159	20231117	161500	118479020	15820	15820	15820	15820	0
160	20231117	161400	118479020	15820	15820	15820	15820	0
161	20231117	161300	118479020	15820	15820	15820	15820	0
162	20231117	161200	118479020	15820	15820	15820	15820	0
163	20231117	161100	118479020	15820	15820	15820	15820	0
164	20231117	161000	118479020	15820	15820	15820	15820	0
165	20231117	160900	118479020	15820	15820	15820	15820	0
166	20231117	160800	118479020	15820	15820	15820	15820	0
167	20231117	160700	118479020	15820	15820	15820	15820	0
168	20231117	160600	118479020	15820	15820	15820	15820	0
169	20231117	160500	118479020	15820	15820	15820	15820	0
170	20231117	160400	118479020	15820	15820	15820	15820	0
171	20231117	160300	118479020	15820	15820	15820	15820	0
172	20231117	160200	118479020	15820	15820	15820	15820	0
173	20231117	160100	118479020	15820	15820	15820	15820	0
174	20231117	160000	118479020	15820	15820	15820	15820	0
175	20231117	155900	118479020	15820	15820	15820	15820	0
176	20231117	155800	118479020	15820	15820	15820	15820	0
177	20231117	155700	118479020	15820	15820	15820	15820	0
178	20231117	155600	118479020	15820	15820	15820	15820	0
179	20231117	155500	118479020	15820	15820	15820	15820	0
180	20231117	155400	118479020	15820	15820	15820	15820	0
181	20231117	155300	118479020	15820	15820	15820	15820	0
182	20231117	155200	118479020	15820	15820	15820	15820	2
183	20231117	155100	118479020	15820	15820	15820	15820	0
184	20231117	155000	118479020	15820	15820	15820	15820	0
185	20231117	154900	118479020	15820	15820	15820	15820	0
186	20231117	154800	118479020	15820	15820	15820	15820	0
187	20231117	154700	118479020	15820	15820	15820	15820	0
188	20231117	154600	118479020	15820	15820	15820	15820	0
189	20231117	154500	118479020	15820	15820	15820	15820	0
190	20231117	154400	118479020	15820	15820	15820	15820	0
191	20231117	154300	118479020	15820	15820	15820	15820	0
192	20231117	154200	118479020	15820	15820	15820	15820	0
193	20231117	154100	118479020	15820	15820	15820	15820	0
194	20231117	154000	118479020	15820	15820	15820	15820	0
195	20231117	153900	118479020	15820	15820	15820	15820	0
196	20231117	153800	118479020	15820	15820	15820	15820	0
197	20231117	153700	118479020	15820	15820	15820	15820	0
198	20231117	153600	118479020	15820	15820	15820	15820	0
199	20231117	153500	118479020	15820	15820	15820	15820	0
200	20231117	153400	118479020	15820	15820	15820	15820	0
201	20231117	153300	118479020	15820	15820	15820	15820	0
202	20231117	153200	118479020	15820	15820	15820	15820	0
203	20231117	153100	118479020	15820	15820	15820	15820	0
204	20231117	153000	118479020	15820	15820	15820	15820	2
205	20231117	152900	118447380	15820	15820	15820	15820	0
206	20231117	152800	118447380	15820	15820	15820	15820	0
207	20231117	152700	118447380	15820	15820	15820	15820	0
208	20231117	152600	118447380	15820	15820	15820	15820	0
209	20231117	152500	118447380	15820	15820	15820	15820	0
210	20231117	152400	118447380	15820	15820	15820	15820	0
211	20231117	152300	118447380	15820	15820	15820	15820	0
212	20231117	152200	118447380	15820	15820	15820	15820	0
213	20231117	152100	118447380	15820	15820	15820	15820	0
214	20231117	152000	118447380	15820	15820	15820	15820	0
215	20231117	151900	118447380	15820	15820	15820	15820	0
216	20231117	151800	118447380	15820	15820	15820	15820	3
217	20231117	151700	118399920	15820	15820	15820	15820	0
218	20231117	151600	118399920	15820	15820	15820	15820	8
219	20231117	151500	118273360	15820	15820	15820	15820	13
220	20231117	151400	118067700	15820	15820	15820	15820	0
221	20231117	151300	118067700	15820	15820	15820	15820	0
222	20231117	151200	118067700	15820	15820	15820	15820	13
223	20231117	151100	117862040	15820	15820	15820	15820	0
224	20231117	151000	117862040	15820	15820	15820	15820	5
225	20231117	150900	117782940	15820	15820	15820	15820	0
226	20231117	150800	117782940	15820	15820	15820	15820	45
227	20231117	150700	117071040	15830	15830	15830	15830	0
228	20231117	150600	117071040	15830	15830	15830	15830	0
229	20231117	150500	117071040	15830	15830	15830	15830	0
230	20231117	150400	117071040	15830	15810	15830	15800	79
231	20231117	150300	115822000	15820	15820	15820	15820	0
232	20231117	150200	115822000	15820	15820	15820	15820	0
233	20231117	150100	115822000	15820	15820	15820	15820	1
234	20231117	150000	115806180	15800	15800	15800	15800	28
235	20231117	145900	115363780	15790	15790	15790	15790	0
236	20231117	145800	115363780	15790	15790	15790	15790	0
237	20231117	145700	115363780	15790	15790	15790	15790	0
238	20231117	145600	115363780	15790	15790	15790	15790	0
239	20231117	145500	115363780	15790	15790	15790	15790	200
240	20231117	145400	112205780	15790	15790	15790	15790	50
241	20231117	145300	111416280	15830	15830	15830	15830	0
242	20231117	145200	111416280	15830	15830	15830	15830	0
243	20231117	145100	111416280	15830	15830	15830	15830	0
244	20231117	145000	111416280	15830	15830	15830	15830	0
245	20231117	144900	111416280	15830	15830	15830	15830	0
246	20231117	144800	111416280	15830	15830	15830	15830	1
247	20231117	144700	111400450	15790	15790	15790	15790	0
248	20231117	144600	111400450	15790	15790	15790	15790	0
249	20231117	144500	111400450	15790	15790	15790	15790	0
250	20231117	144400	111400450	15790	15790	15790	15790	0
251	20231117	144300	111400450	15790	15790	15790	15790	0
252	20231117	144200	111400450	15790	15790	15790	15790	28
253	20231117	144100	110958330	15790	15790	15790	15790	0
254	20231117	144000	110958330	15790	15790	15790	15790	0
255	20231117	143900	110958330	15790	15790	15790	15790	0
256	20231117	143800	110958330	15790	15790	15790	15790	0
257	20231117	143700	110958330	15790	15790	15790	15790	0
258	20231117	143600	110958330	15790	15790	15790	15790	0
259	20231117	143500	110958330	15790	15790	15790	15790	0
260	20231117	143400	110958330	15790	15790	15790	15790	0
261	20231117	143300	110958330	15790	15790	15790	15790	14
262	20231117	143200	110737270	15790	15790	15790	15790	0
263	20231117	143100	110737270	15790	15790	15790	15790	0
264	20231117	143000	110737270	15790	15790	15790	15790	1
265	20231117	142900	110721480	15790	15790	15790	15790	0
266	20231117	142800	110721480	15790	15790	15790	15790	0
267	20231117	142700	110721480	15790	15790	15790	15790	0
268	20231117	142600	110721480	15790	15790	15790	15790	0
269	20231117	142500	110721480	15790	15800	15800	15790	56
270	20231117	142400	109837230	15840	15840	15840	15840	0
271	20231117	142300	109837230	15840	15840	15840	15840	0
272	20231117	142200	109837230	15840	15840	15840	15840	0
273	20231117	142100	109837230	15840	15840	15840	15840	0
274	20231117	142000	109837230	15840	15840	15840	15840	0
275	20231117	141900	109837230	15840	15840	15840	15840	1
276	20231117	141800	109821390	15790	15790	15790	15790	0
277	20231117	141700	109821390	15790	15790	15790	15790	0
278	20231117	141600	109821390	15790	15790	15790	15790	0
279	20231117	141500	109821390	15790	15790	15790	15790	0
280	20231117	141400	109821390	15790	15790	15790	15790	0
281	20231117	141300	109821390	15790	15790	15790	15790	0
282	20231117	141200	109821390	15790	15790	15790	15790	0
283	20231117	141100	109821390	15790	15790	15790	15790	0
284	20231117	141000	109821390	15790	15790	15790	15790	0
285	20231117	140900	109821390	15790	15800	15800	15790	485
286	20231117	140800	102163020	15840	15840	15840	15840	0
287	20231117	140700	102163020	15840	15840	15840	15840	0
288	20231117	140600	102163020	15840	15840	15840	15840	7
289	20231117	140500	102052140	15830	15830	15830	15830	1
290	20231117	140400	102036310	15820	15820	15820	15820	0
291	20231117	140300	102036310	15820	15820	15820	15820	3
292	20231117	140200	101988850	15840	15840	15840	15840	0
293	20231117	140100	101988850	15840	15840	15840	15840	0
294	20231117	140000	101988850	15840	15840	15840	15840	0
295	20231117	135900	101988850	15840	15840	15840	15840	0
296	20231117	135800	101988850	15840	15840	15840	15840	0
297	20231117	135700	101988850	15840	15840	15840	15840	8
298	20231117	135600	101862130	15820	15820	15820	15820	0
299	20231117	135500	101862130	15820	15820	15820	15820	0
300	20231117	135400	101862130	15820	15820	15820	15820	1
301	20231117	135300	101846310	15780	15780	15780	15780	0
302	20231117	135200	101846310	15780	15780	15780	15780	0
303	20231117	135100	101846310	15780	15780	15780	15780	0
304	20231117	135000	101846310	15780	15780	15780	15780	0
305	20231117	134900	101846310	15780	15780	15780	15780	0
306	20231117	134800	101846310	15780	15800	15800	15780	445
307	20231117	134700	94817600	15800	15800	15800	15800	0
308	20231117	134600	94817600	15800	15800	15800	15800	1
309	20231117	134500	94801800	15810	15810	15810	15810	0
310	20231117	134400	94801800	15810	15810	15810	15810	0
311	20231117	134300	94801800	15810	15810	15810	15810	0
312	20231117	134200	94801800	15810	15810	15810	15810	0
313	20231117	134100	94801800	15810	15810	15810	15810	0
314	20231117	134000	94801800	15810	15810	15810	15810	0
315	20231117	133900	94801800	15810	15810	15810	15810	0
316	20231117	133800	94801800	15810	15810	15810	15810	0
317	20231117	133700	94801800	15810	15810	15810	15810	0
318	20231117	133600	94801800	15810	15810	15810	15810	0
319	20231117	133500	94801800	15810	15810	15810	15810	0
320	20231117	133400	94801800	15810	15820	15820	15810	6
321	20231117	133300	94706890	15820	15820	15820	15820	0
322	20231117	133200	94706890	15820	15820	15820	15820	0
323	20231117	133100	94706890	15820	15820	15820	15820	0
324	20231117	133000	94706890	15820	15820	15820	15820	12
325	20231117	132900	94517050	15820	15820	15820	15820	0
326	20231117	132800	94517050	15820	15820	15820	15820	8
327	20231117	132700	94390490	15820	15820	15820	15820	0
328	20231117	132600	94390490	15820	15820	15820	15820	0
329	20231117	132500	94390490	15820	15820	15820	15820	0
330	20231117	132400	94390490	15820	15820	15820	15820	10
331	20231117	132300	94232290	15770	15770	15770	15770	0
332	20231117	132200	94232290	15770	15770	15770	15770	0
333	20231117	132100	94232290	15770	15770	15770	15770	0
334	20231117	132000	94232290	15770	15770	15770	15770	0
335	20231117	131900	94232290	15770	15770	15770	15770	0
336	20231117	131800	94232290	15770	15770	15770	15770	0
337	20231117	131700	94232290	15770	15770	15770	15770	0
338	20231117	131600	94232290	15770	15770	15770	15770	0
339	20231117	131500	94232290	15770	15770	15770	15770	0
340	20231117	131400	94232290	15770	15770	15770	15770	0
341	20231117	131300	94232290	15770	15770	15770	15770	0
342	20231117	131200	94232290	15770	15770	15770	15770	0
343	20231117	131100	94232290	15770	15770	15770	15770	0
344	20231117	131000	94232290	15770	15770	15770	15770	0
345	20231117	130900	94232290	15770	15770	15770	15770	0
346	20231117	130800	94232290	15770	15770	15770	15770	0
347	20231117	130700	94232290	15770	15770	15770	15770	0
348	20231117	130600	94232290	15770	15770	15770	15770	0
349	20231117	130500	94232290	15770	15770	15770	15770	0
350	20231117	130400	94232290	15770	15770	15770	15770	0
351	20231117	130300	94232290	15770	15770	15770	15770	0
352	20231117	130200	94232290	15770	15770	15770	15770	0
353	20231117	130100	94232290	15770	15770	15770	15770	0
354	20231117	130000	94232290	15770	15810	15810	15770	300
355	20231117	125900	89499520	15840	15840	15840	15840	0
356	20231117	125800	89499520	15840	15840	15840	15840	0
357	20231117	125700	89499520	15840	15840	15840	15840	0
358	20231117	125600	89499520	15840	15840	15840	15840	0
359	20231117	125500	89499520	15840	15840	15840	15840	0
360	20231117	125400	89499520	15840	15840	15840	15840	0
361	20231117	125300	89499520	15840	15840	15840	15840	0
362	20231117	125200	89499520	15840	15840	15840	15840	0
363	20231117	125100	89499520	15840	15840	15840	15840	0
364	20231117	125000	89499520	15840	15840	15840	15840	0
365	20231117	124900	89499520	15840	15840	15840	15840	0
366	20231117	124800	89499520	15840	15840	15840	15840	0
367	20231117	124700	89499520	15840	15840	15840	15840	0
368	20231117	124600	89499520	15840	15840	15840	15840	0
369	20231117	124500	89499520	15840	15840	15840	15840	0
370	20231117	124400	89499520	15840	15840	15840	15840	0
371	20231117	124300	89499520	15840	15840	15840	15840	0
372	20231117	124200	89499520	15840	15840	15840	15840	19
373	20231117	124100	89198560	15860	15860	15860	15860	0
374	20231117	124000	89198560	15860	15860	15860	15860	0
375	20231117	123900	89198560	15860	15860	15860	15860	0
376	20231117	123800	89198560	15860	15830	15860	15830	102
377	20231117	123700	87582240	15830	15830	15830	15830	0
378	20231117	123600	87582240	15830	15830	15830	15830	0
379	20231117	123500	87582240	15830	15830	15830	15830	0
380	20231117	123400	87582240	15830	15830	15830	15830	0
381	20231117	123300	87582240	15830	15830	15830	15830	0
382	20231117	123200	87582240	15830	15830	15830	15830	0
383	20231117	123100	87582240	15830	15830	15830	15830	7
384	20231117	123000	87471430	15830	15820	15830	15820	52
385	20231117	122900	86648470	15800	15800	15800	15800	6
386	20231117	122800	86553670	15820	15820	15820	15820	0
387	20231117	122700	86553670	15820	15820	15820	15820	0
388	20231117	122600	86553670	15820	15820	15820	15820	0
389	20231117	122500	86553670	15820	15820	15820	15820	0
390	20231117	122400	86553670	15820	15820	15820	15820	0
391	20231117	122300	86553670	15820	15820	15820	15820	0
392	20231117	122200	86553670	15820	15820	15820	15820	0
393	20231117	122100	86553670	15820	15820	15820	15820	0
394	20231117	122000	86553670	15820	15820	15820	15820	1
395	20231117	121900	86537850	15810	15810	15810	15810	0
396	20231117	121800	86537850	15810	15810	15810	15810	0
397	20231117	121700	86537850	15810	15810	15810	15810	121
398	20231117	121600	84624840	15810	15810	15810	15810	0
399	20231117	121500	84624840	15810	15810	15810	15810	0
400	20231117	121400	84624840	15810	15810	15810	15810	0
401	20231117	121300	84624840	15810	15810	15810	15810	0
402	20231117	121200	84624840	15810	15810	15810	15810	0
403	20231117	121100	84624840	15810	15810	15810	15810	11
404	20231117	121000	84450930	15810	15810	15810	15810	36
405	20231117	120900	83881770	15810	15810	15810	15810	6
406	20231117	120800	83786910	15810	15810	15810	15810	0
407	20231117	120700	83786910	15810	15810	15810	15810	0
408	20231117	120600	83786910	15810	15810	15810	15810	0
409	20231117	120500	83786910	15810	15810	15810	15810	0
410	20231117	120400	83786910	15810	15810	15810	15810	0
411	20231117	120300	83786910	15810	15810	15810	15810	0
412	20231117	120200	83786910	15810	15810	15810	15810	0
413	20231117	120100	83786910	15810	15810	15810	15810	0
414	20231117	120000	83786910	15810	15810	15810	15810	0
415	20231117	115900	83786910	15810	15810	15810	15810	0
416	20231117	115800	83786910	15810	15810	15810	15810	0
417	20231117	115700	83786910	15810	15810	15810	15810	0
418	20231117	115600	83786910	15810	15810	15810	15810	0
419	20231117	115500	83786910	15810	15810	15810	15810	0
420	20231117	115400	83786910	15810	15810	15810	15810	0
421	20231117	115300	83786910	15810	15810	15810	15810	0
422	20231117	115200	83786910	15810	15810	15810	15810	0
423	20231117	115100	83786910	15810	15810	15810	15810	0
424	20231117	115000	83786910	15810	15810	15810	15810	14
425	20231117	114900	83565570	15810	15810	15810	15810	100
426	20231117	114800	81984570	15810	15810	15810	15810	116
427	20231117	114700	80150610	15800	15800	15800	15800	0
428	20231117	114600	80150610	15800	15800	15800	15800	0
429	20231117	114500	80150610	15800	15800	15800	15800	10
430	20231117	114400	79992610	15790	15790	15790	15790	0
431	20231117	114300	79992610	15790	15790	15790	15790	0
432	20231117	114200	79992610	15790	15790	15790	15790	0
433	20231117	114100	79992610	15790	15790	15790	15790	2
434	20231117	114000	79961030	15810	15810	15810	15810	0
435	20231117	113900	79961030	15810	15810	15810	15810	0
436	20231117	113800	79961030	15810	15810	15810	15810	1
437	20231117	113700	79945220	15810	15810	15810	15810	0
438	20231117	113600	79945220	15810	15810	15810	15810	0
439	20231117	113500	79945220	15810	15810	15810	15810	0
440	20231117	113400	79945220	15810	15810	15810	15810	0
441	20231117	113300	79945220	15810	15810	15810	15810	0
442	20231117	113200	79945220	15810	15800	15810	15800	79
443	20231117	113100	78696730	15800	15800	15800	15800	0
444	20231117	113000	78696730	15800	15800	15800	15800	0
445	20231117	112900	78696730	15800	15800	15800	15800	1
446	20231117	112800	78680930	15790	15780	15790	15780	267
447	20231117	112700	74467660	15780	15780	15780	15780	3
448	20231117	112600	74420320	15780	15780	15780	15780	0
449	20231117	112500	74420320	15780	15780	15780	15780	0
450	20231117	112400	74420320	15780	15780	15780	15780	3
451	20231117	112300	74372980	15780	15780	15780	15780	3
452	20231117	112200	74325640	15780	15780	15780	15780	4
453	20231117	112100	74262520	15780	15770	15780	15770	336
454	20231117	112000	68960780	15770	15770	15770	15770	0
455	20231117	111900	68960780	15770	15770	15770	15770	3
456	20231117	111800	68913470	15770	15770	15770	15770	104
457	20231117	111700	67273390	15770	15750	15770	15750	284
458	20231117	111600	62800230	15740	15740	15740	15740	91
459	20231117	111500	61367890	15740	15740	15740	15740	0
460	20231117	111400	61367890	15740	15740	15740	15740	1
461	20231117	111300	61352150	15750	15750	15750	15750	9
462	20231117	111200	61210400	15750	15750	15750	15750	0
463	20231117	111100	61210400	15750	15750	15750	15750	8
464	20231117	111000	61084400	15750	15750	15750	15750	0
465	20231117	110900	61084400	15750	15750	15750	15750	0
466	20231117	110800	61084400	15750	15750	15750	15750	0
467	20231117	110700	61084400	15750	15750	15750	15750	0
468	20231117	110600	61084400	15750	15740	15750	15730	98
469	20231117	110500	59542000	15750	15750	15750	15750	0
470	20231117	110400	59542000	15750	15750	15750	15750	30
471	20231117	110300	59069500	15750	15750	15750	15750	30
472	20231117	110200	58597000	15760	15750	15760	15750	77
473	20231117	110100	57384080	15740	15740	15740	15740	0
474	20231117	110000	57384080	15740	15740	15740	15740	0
475	20231117	105900	57384080	15740	15740	15740	15740	0
476	20231117	105800	57384080	15740	15750	15750	15740	50
477	20231117	105700	56597050	15750	15750	15750	15750	0
478	20231117	105600	56597050	15750	15750	15750	15750	0
479	20231117	105500	56597050	15750	15750	15750	15750	100
480	20231117	105400	55022050	15760	15760	15760	15760	12
481	20231117	105300	54832930	15770	15770	15770	15770	0
482	20231117	105200	54832930	15770	15770	15770	15770	0
483	20231117	105100	54832930	15770	15780	15780	15770	106
484	20231117	105000	53161210	15780	15780	15780	15780	0
485	20231117	104900	53161210	15780	15780	15780	15780	0
486	20231117	104800	53161210	15780	15780	15780	15780	0
487	20231117	104700	53161210	15780	15780	15780	15780	0
488	20231117	104600	53161210	15780	15780	15780	15780	0
489	20231117	104500	53161210	15780	15780	15780	15780	0
490	20231117	104400	53161210	15780	15780	15780	15780	0
491	20231117	104300	53161210	15780	15780	15780	15780	0
492	20231117	104200	53161210	15780	15780	15780	15780	10
493	20231117	104100	53003410	15750	15750	15750	15750	0
494	20231117	104000	53003410	15750	15750	15750	15750	0
495	20231117	103900	53003410	15750	15750	15750	15750	1
496	20231117	103800	52987660	15750	15750	15750	15750	0
497	20231117	103700	52987660	15750	15750	15750	15750	0
498	20231117	103600	52987660	15750	15750	15750	15750	40
499	20231117	103500	52357660	15780	15780	15780	15780	0
500	20231117	103400	52357660	15780	15780	15780	15780	0
501	20231117	103300	52357660	15780	15780	15780	15780	0
502	20231117	103200	52357660	15780	15780	15780	15780	0
503	20231117	103100	52357660	15780	15780	15780	15780	0
504	20231117	103000	52357660	15780	15780	15780	15780	60
505	20231117	102900	51410860	15750	15750	15750	15750	0
506	20231117	102800	51410860	15750	15750	15750	15750	50
507	20231117	102700	50623360	15750	15750	15750	15750	0
508	20231117	102600	50623360	15750	15750	15750	15750	10
509	20231117	102500	50465860	15750	15750	15750	15750	0
510	20231117	102400	50465860	15750	15760	15760	15750	590
511	20231117	102300	41170360	15810	15810	15810	15810	0
512	20231117	102200	41170360	15810	15810	15810	15810	0
513	20231117	102100	41170360	15810	15810	15810	15810	0
514	20231117	102000	41170360	15810	15810	15810	15810	0
515	20231117	101900	41170360	15810	15810	15810	15810	0
516	20231117	101800	41170360	15810	15810	15810	15810	0
517	20231117	101700	41170360	15810	15810	15810	15810	0
518	20231117	101600	41170360	15810	15810	15810	15810	0
519	20231117	101500	41170360	15810	15810	15810	15810	0
520	20231117	101400	41170360	15810	15810	15810	15810	0
521	20231117	101300	41170360	15810	15810	15810	15810	0
522	20231117	101200	41170360	15810	15810	15810	15810	3
523	20231117	101100	41122930	15810	15810	15810	15810	1
524	20231117	101000	41107120	15770	15770	15770	15770	0
525	20231117	100900	41107120	15770	15770	15770	15770	0
526	20231117	100800	41107120	15770	15770	15770	15770	0
527	20231117	100700	41107120	15770	15770	15770	15770	0
528	20231117	100600	41107120	15770	15770	15770	15770	0
529	20231117	100500	41107120	15770	15770	15770	15770	0
530	20231117	100400	41107120	15770	15770	15770	15770	19
531	20231117	100300	40807490	15770	15780	15780	15770	281
532	20231117	100200	36375120	15800	15800	15800	15800	0
533	20231117	100100	36375120	15800	15800	15800	15800	0
534	20231117	100000	36375120	15800	15800	15800	15800	1
535	20231117	095900	36359320	15810	15780	15810	15780	6
536	20231117	095800	36264500	15790	15790	15790	15790	1
537	20231117	095700	36248710	15800	15800	15800	15800	0
538	20231117	095600	36248710	15800	15800	15800	15800	0
539	20231117	095500	36248710	15800	15800	15800	15800	0
540	20231117	095400	36248710	15800	15800	15800	15800	0
541	20231117	095300	36248710	15800	15800	15800	15800	0
542	20231117	095200	36248710	15800	15800	15800	15800	0
543	20231117	095100	36248710	15800	15800	15800	15800	179
544	20231117	095000	33420510	15790	15790	15790	15790	5
545	20231117	094900	33341560	15780	15780	15780	15780	0
546	20231117	094800	33341560	15780	15780	15780	15780	42
547	20231117	094700	32678800	15790	15790	15790	15790	0
548	20231117	094600	32678800	15790	15780	15790	15780	68
549	20231117	094500	31605680	15770	15770	15770	15770	0
550	20231117	094400	31605680	15770	15770	15770	15770	0
551	20231117	094300	31605680	15770	15770	15770	15770	0
552	20231117	094200	31605680	15770	15770	15770	15770	1
553	20231117	094100	31589910	15770	15770	15770	15770	40
554	20231117	094000	30959110	15770	15770	15770	15770	21
555	20231117	093900	30627940	15770	15770	15770	15770	10
556	20231117	093800	30470240	15790	15790	15790	15790	19
557	20231117	093700	30170230	15790	15790	15790	15790	0
558	20231117	093600	30170230	15790	15790	15790	15790	1
559	20231117	093500	30154440	15790	15790	15790	15790	1
560	20231117	093400	30138650	15800	15800	15800	15800	0
561	20231117	093300	30138650	15800	15800	15800	15800	0
562	20231117	093200	30138650	15800	15800	15800	15800	0
563	20231117	093100	30138650	15800	15800	15800	15800	0
564	20231117	093000	30138650	15800	15800	15800	15800	1
565	20231117	092900	30122850	15800	15800	15800	15800	0
566	20231117	092800	30122850	15800	15800	15800	15800	3
567	20231117	092700	30075450	15830	15830	15830	15830	0
568	20231117	092600	30075450	15830	15830	15830	15830	0
569	20231117	092500	30075450	15830	15820	15830	15820	20
570	20231117	092400	29758970	15760	15760	15760	15760	0
571	20231117	092300	29758970	15760	15760	15760	15760	0
572	20231117	092200	29758970	15760	15760	15760	15760	301
573	20231117	092100	25015210	15760	15760	15760	15760	919
574	20231117	092000	10531770	15830	15830	15830	15830	0
575	20231117	091900	10531770	15830	15830	15830	15830	2
576	20231117	091800	10500110	15830	15830	15830	15830	12
577	20231117	091700	10310150	15830	15830	15830	15830	0
578	20231117	091600	10310150	15830	15770	15830	15770	23
579	20231117	091500	9947280	15770	15770	15770	15770	162
580	20231117	091400	7392540	15760	15760	15760	15760	161
581	20231117	091300	4855180	15750	15750	15750	15750	0
582	20231117	091200	4855180	15750	15750	15750	15750	57
583	20231117	091100	3957430	15760	15760	15760	15760	0
584	20231117	091000	3957430	15760	15760	15760	15760	0
585	20231117	090900	3957430	15760	15760	15760	15760	5
586	20231117	090800	3878630	15770	15770	15770	15770	13
587	20231117	090700	3673620	15770	15760	15770	15760	23
588	20231117	090600	3311090	15760	15770	15770	15760	83
589	20231117	090500	2003000	15770	15780	15780	15770	44
590	20231117	090400	1308910	15770	15770	15770	15770	0
591	20231117	090300	1308910	15770	15770	15770	15770	0
592	20231117	090200	1308910	15770	15770	15770	15770	0
593	20231117	090100	1308910	15770	15770	15770	15770	0
594	20231117	090000	1308910	15770	15770	15770	15770	83