KissMeData/009300/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	185200	78242160	15730	15730	15730	15730	6
3	20231101	185100	78242160	15730	15730	15730	15730	0
4	20231101	185000	78242160	15730	15730	15730	15730	0
5	20231101	184900	78242160	15730	15730	15730	15730	0
6	20231101	184800	78242160	15730	15730	15730	15730	0
7	20231101	184700	78242160	15730	15730	15730	15730	0
8	20231101	184600	78242160	15730	15730	15730	15730	0
9	20231101	184500	78242160	15730	15730	15730	15730	0
10	20231101	184400	78242160	15730	15730	15730	15730	0
11	20231101	184300	78242160	15730	15730	15730	15730	0
12	20231101	184200	78242160	15730	15730	15730	15730	0
13	20231101	184100	78242160	15730	15730	15730	15730	0
14	20231101	184000	78242160	15730	15730	15730	15730	0
15	20231101	183900	78242160	15730	15730	15730	15730	0
16	20231101	183800	78242160	15730	15730	15730	15730	0
17	20231101	183700	78242160	15730	15730	15730	15730	0
18	20231101	183600	78242160	15730	15730	15730	15730	0
19	20231101	183500	78242160	15730	15730	15730	15730	0
20	20231101	183400	78242160	15730	15730	15730	15730	0
21	20231101	183300	78242160	15730	15730	15730	15730	0
22	20231101	183200	78242160	15730	15730	15730	15730	0
23	20231101	183100	78242160	15730	15730	15730	15730	0
24	20231101	183000	78242160	15730	15730	15730	15730	0
25	20231101	182900	78242160	15730	15730	15730	15730	0
26	20231101	182800	78242160	15730	15730	15730	15730	0
27	20231101	182700	78242160	15730	15730	15730	15730	0
28	20231101	182600	78242160	15730	15730	15730	15730	0
29	20231101	182500	78242160	15730	15730	15730	15730	0
30	20231101	182400	78242160	15730	15730	15730	15730	0
31	20231101	182300	78242160	15730	15730	15730	15730	0
32	20231101	182200	78242160	15730	15730	15730	15730	6
33	20231101	182100	78242160	15730	15730	15730	15730	0
34	20231101	182000	78242160	15730	15730	15730	15730	0
35	20231101	181900	78242160	15730	15730	15730	15730	0
36	20231101	181800	78242160	15730	15730	15730	15730	0
37	20231101	181700	78242160	15730	15730	15730	15730	0
38	20231101	181600	78242160	15730	15730	15730	15730	0
39	20231101	181500	78242160	15730	15730	15730	15730	0
40	20231101	181400	78242160	15730	15730	15730	15730	0
41	20231101	181300	78242160	15730	15730	15730	15730	0
42	20231101	181200	78242160	15730	15730	15730	15730	0
43	20231101	181100	78242160	15730	15730	15730	15730	0
44	20231101	181000	78242160	15730	15730	15730	15730	0
45	20231101	180900	78242160	15730	15730	15730	15730	0
46	20231101	180800	78242160	15730	15730	15730	15730	0
47	20231101	180700	78242160	15730	15730	15730	15730	0
48	20231101	180600	78242160	15730	15730	15730	15730	0
49	20231101	180500	78242160	15730	15730	15730	15730	0
50	20231101	180400	78242160	15730	15730	15730	15730	0
51	20231101	180300	78242160	15730	15730	15730	15730	0
52	20231101	180200	78242160	15730	15730	15730	15730	0
53	20231101	180100	78242160	15730	15730	15730	15730	0
54	20231101	180000	78242160	15730	15730	15730	15730	0
55	20231101	175900	78242160	15730	15730	15730	15730	0
56	20231101	175800	78242160	15730	15730	15730	15730	0
57	20231101	175700	78242160	15730	15730	15730	15730	0
58	20231101	175600	78242160	15730	15730	15730	15730	0
59	20231101	175500	78242160	15730	15730	15730	15730	0
60	20231101	175400	78242160	15730	15730	15730	15730	0
61	20231101	175300	78242160	15730	15730	15730	15730	0
62	20231101	175200	78242160	15730	15730	15730	15730	6
63	20231101	175100	78242160	15730	15730	15730	15730	0
64	20231101	175000	78242160	15730	15730	15730	15730	0
65	20231101	174900	78242160	15730	15730	15730	15730	0
66	20231101	174800	78242160	15730	15730	15730	15730	0
67	20231101	174700	78242160	15730	15730	15730	15730	0
68	20231101	174600	78242160	15730	15730	15730	15730	0
69	20231101	174500	78242160	15730	15730	15730	15730	0
70	20231101	174400	78242160	15730	15730	15730	15730	0
71	20231101	174300	78242160	15730	15730	15730	15730	0
72	20231101	174200	78242160	15730	15730	15730	15730	0
73	20231101	174100	78242160	15730	15730	15730	15730	0
74	20231101	174000	78242160	15730	15730	15730	15730	0
75	20231101	173900	78242160	15730	15730	15730	15730	0
76	20231101	173800	78242160	15730	15730	15730	15730	0
77	20231101	173700	78242160	15730	15730	15730	15730	0
78	20231101	173600	78242160	15730	15730	15730	15730	0
79	20231101	173500	78242160	15730	15730	15730	15730	0
80	20231101	173400	78242160	15730	15730	15730	15730	0
81	20231101	173300	78242160	15730	15730	15730	15730	0
82	20231101	173200	78242160	15730	15730	15730	15730	0
83	20231101	173100	78242160	15730	15730	15730	15730	0
84	20231101	173000	78242160	15730	15730	15730	15730	0
85	20231101	172900	78242160	15730	15730	15730	15730	0
86	20231101	172800	78242160	15730	15730	15730	15730	0
87	20231101	172700	78242160	15730	15730	15730	15730	0
88	20231101	172600	78242160	15730	15730	15730	15730	0
89	20231101	172500	78242160	15730	15730	15730	15730	0
90	20231101	172400	78242160	15730	15730	15730	15730	0
91	20231101	172300	78242160	15730	15730	15730	15730	0
92	20231101	172200	78242160	15730	15730	15730	15730	6
93	20231101	172100	78242160	15730	15730	15730	15730	0
94	20231101	172000	78242160	15730	15730	15730	15730	0
95	20231101	171900	78242160	15730	15730	15730	15730	0
96	20231101	171800	78242160	15730	15730	15730	15730	0
97	20231101	171700	78242160	15730	15730	15730	15730	0
98	20231101	171600	78242160	15730	15730	15730	15730	0
99	20231101	171500	78242160	15730	15730	15730	15730	0
100	20231101	171400	78242160	15730	15730	15730	15730	0
101	20231101	171300	78242160	15730	15730	15730	15730	0
102	20231101	171200	78242160	15730	15730	15730	15730	0
103	20231101	171100	78242160	15730	15730	15730	15730	0
104	20231101	171000	78242160	15730	15730	15730	15730	0
105	20231101	170900	78242160	15730	15730	15730	15730	0
106	20231101	170800	78242160	15730	15730	15730	15730	0
107	20231101	170700	78242160	15730	15730	15730	15730	0
108	20231101	170600	78242160	15730	15730	15730	15730	0
109	20231101	170500	78242160	15730	15730	15730	15730	0
110	20231101	170400	78242160	15730	15730	15730	15730	0
111	20231101	170300	78242160	15730	15730	15730	15730	0
112	20231101	170200	78242160	15730	15730	15730	15730	0
113	20231101	170100	78242160	15730	15730	15730	15730	0
114	20231101	170000	78242160	15730	15730	15730	15730	0
115	20231101	165900	78242160	15730	15730	15730	15730	0
116	20231101	165800	78242160	15730	15730	15730	15730	0
117	20231101	165700	78242160	15730	15730	15730	15730	0
118	20231101	165600	78242160	15730	15730	15730	15730	0
119	20231101	165500	78242160	15730	15730	15730	15730	0
120	20231101	165400	78242160	15730	15730	15730	15730	0
121	20231101	165300	78242160	15730	15730	15730	15730	0
122	20231101	165200	78242160	15730	15730	15730	15730	6
123	20231101	165100	78242160	15730	15730	15730	15730	0
124	20231101	165000	78242160	15730	15730	15730	15730	0
125	20231101	164900	78242160	15730	15730	15730	15730	0
126	20231101	164800	78242160	15730	15730	15730	15730	0
127	20231101	164700	78242160	15730	15730	15730	15730	0
128	20231101	164600	78242160	15730	15730	15730	15730	0
129	20231101	164500	78242160	15730	15730	15730	15730	0
130	20231101	164400	78242160	15730	15730	15730	15730	0
131	20231101	164300	78242160	15730	15730	15730	15730	0
132	20231101	164200	78242160	15730	15730	15730	15730	0
133	20231101	164100	78242160	15730	15730	15730	15730	0
134	20231101	164000	78242160	15730	15730	15730	15730	0
135	20231101	163900	78242160	15730	15730	15730	15730	0
136	20231101	163800	78242160	15730	15730	15730	15730	0
137	20231101	163700	78242160	15730	15730	15730	15730	0
138	20231101	163600	78242160	15730	15730	15730	15730	0
139	20231101	163500	78242160	15730	15730	15730	15730	0
140	20231101	163400	78242160	15730	15730	15730	15730	0
141	20231101	163300	78242160	15730	15730	15730	15730	0
142	20231101	163200	78242160	15730	15730	15730	15730	0
143	20231101	163100	78242160	15730	15730	15730	15730	0
144	20231101	163000	78242160	15730	15730	15730	15730	0
145	20231101	162900	78242160	15730	15730	15730	15730	0
146	20231101	162800	78242160	15730	15730	15730	15730	0
147	20231101	162700	78242160	15730	15730	15730	15730	0
148	20231101	162600	78242160	15730	15730	15730	15730	0
149	20231101	162500	78242160	15730	15730	15730	15730	0
150	20231101	162400	78242160	15730	15730	15730	15730	0
151	20231101	162300	78242160	15730	15730	15730	15730	0
152	20231101	162200	78242160	15730	15730	15730	15730	6
153	20231101	162100	78242160	15730	15730	15730	15730	0
154	20231101	162000	78242160	15730	15730	15730	15730	0
155	20231101	161900	78242160	15730	15730	15730	15730	0
156	20231101	161800	78242160	15730	15730	15730	15730	0
157	20231101	161700	78242160	15730	15730	15730	15730	0
158	20231101	161600	78242160	15730	15730	15730	15730	0
159	20231101	161500	78242160	15730	15730	15730	15730	0
160	20231101	161400	78242160	15730	15730	15730	15730	0
161	20231101	161300	78242160	15730	15730	15730	15730	0
162	20231101	161200	78242160	15730	15730	15730	15730	0
163	20231101	161100	78242160	15730	15730	15730	15730	0
164	20231101	161000	78242160	15730	15730	15730	15730	0
165	20231101	160900	78242160	15730	15730	15730	15730	0
166	20231101	160800	78242160	15730	15730	15730	15730	0
167	20231101	160700	78242160	15730	15730	15730	15730	0
168	20231101	160600	78242160	15730	15730	15730	15730	0
169	20231101	160500	78242160	15730	15730	15730	15730	0
170	20231101	160400	78242160	15730	15730	15730	15730	0
171	20231101	160300	78242160	15730	15730	15730	15730	0
172	20231101	160200	78242160	15730	15730	15730	15730	0
173	20231101	160100	78242160	15730	15730	15730	15730	0
174	20231101	160000	78242160	15730	15730	15730	15730	0
175	20231101	155900	78242160	15730	15730	15730	15730	0
176	20231101	155800	78242160	15730	15730	15730	15730	0
177	20231101	155700	78242160	15730	15730	15730	15730	0
178	20231101	155600	78242160	15730	15730	15730	15730	0
179	20231101	155500	78242160	15730	15730	15730	15730	0
180	20231101	155400	78242160	15730	15730	15730	15730	0
181	20231101	155300	78242160	15730	15730	15730	15730	0
182	20231101	155200	78242160	15730	15730	15730	15730	6
183	20231101	155100	78242160	15730	15730	15730	15730	0
184	20231101	155000	78242160	15730	15730	15730	15730	0
185	20231101	154900	78242160	15730	15730	15730	15730	0
186	20231101	154800	78242160	15730	15730	15730	15730	0
187	20231101	154700	78242160	15730	15730	15730	15730	0
188	20231101	154600	78242160	15730	15730	15730	15730	0
189	20231101	154500	78242160	15730	15730	15730	15730	0
190	20231101	154400	78242160	15730	15730	15730	15730	0
191	20231101	154300	78242160	15730	15730	15730	15730	0
192	20231101	154200	78242160	15730	15730	15730	15730	0
193	20231101	154100	78242160	15730	15730	15730	15730	0
194	20231101	154000	78242160	15730	15730	15730	15730	0
195	20231101	153900	78242160	15730	15730	15730	15730	0
196	20231101	153800	78242160	15730	15730	15730	15730	0
197	20231101	153700	78242160	15730	15730	15730	15730	0
198	20231101	153600	78242160	15730	15730	15730	15730	0
199	20231101	153500	78242160	15730	15730	15730	15730	0
200	20231101	153400	78242160	15730	15730	15730	15730	0
201	20231101	153300	78242160	15730	15730	15730	15730	0
202	20231101	153200	78242160	15730	15730	15730	15730	0
203	20231101	153100	78242160	15730	15730	15730	15730	0
204	20231101	153000	78242160	15730	15730	15730	15730	6
205	20231101	152900	78147780	15840	15840	15840	15840	0
206	20231101	152800	78147780	15840	15840	15840	15840	0
207	20231101	152700	78147780	15840	15840	15840	15840	0
208	20231101	152600	78147780	15840	15840	15840	15840	0
209	20231101	152500	78147780	15840	15840	15840	15840	0
210	20231101	152400	78147780	15840	15840	15840	15840	0
211	20231101	152300	78147780	15840	15840	15840	15840	0
212	20231101	152200	78147780	15840	15840	15840	15840	0
213	20231101	152100	78147780	15840	15840	15840	15840	0
214	20231101	152000	78147780	15840	15840	15840	15840	0
215	20231101	151900	78147780	15840	15830	15840	15740	7
216	20231101	151800	78037080	15830	15830	15830	15830	0
217	20231101	151700	78037080	15830	15830	15830	15830	6
218	20231101	151600	77942100	15830	15830	15830	15830	0
219	20231101	151500	77942100	15830	15830	15830	15830	0
220	20231101	151400	77942100	15830	15830	15830	15830	0
221	20231101	151300	77942100	15830	15830	15830	15830	3
222	20231101	151200	77894610	15760	15760	15760	15760	0
223	20231101	151100	77894610	15760	15760	15760	15760	0
224	20231101	151000	77894610	15760	15760	15760	15760	0
225	20231101	150900	77894610	15760	15760	15760	15760	0
226	20231101	150800	77894610	15760	15760	15760	15760	0
227	20231101	150700	77894610	15760	15760	15760	15760	0
228	20231101	150600	77894610	15760	15760	15760	15760	0
229	20231101	150500	77894610	15760	15760	15760	15760	0
230	20231101	150400	77894610	15760	15760	15760	15760	0
231	20231101	150300	77894610	15760	15760	15760	15760	0
232	20231101	150200	77894610	15760	15760	15760	15760	0
233	20231101	150100	77894610	15760	15760	15760	15760	25
234	20231101	150000	77500610	15800	15800	15800	15800	0
235	20231101	145900	77500610	15800	15800	15800	15800	0
236	20231101	145800	77500610	15800	15800	15800	15800	0
237	20231101	145700	77500610	15800	15800	15800	15800	0
238	20231101	145600	77500610	15800	15800	15800	15800	0
239	20231101	145500	77500610	15800	15800	15800	15800	0
240	20231101	145400	77500610	15800	15800	15800	15800	3
241	20231101	145300	77453210	15840	15840	15840	15840	0
242	20231101	145200	77453210	15840	15840	15840	15840	0
243	20231101	145100	77453210	15840	15840	15840	15840	0
244	20231101	145000	77453210	15840	15840	15840	15840	0
245	20231101	144900	77453210	15840	15790	15840	15790	13
246	20231101	144800	77247710	15710	15710	15710	15710	0
247	20231101	144700	77247710	15710	15710	15710	15710	0
248	20231101	144600	77247710	15710	15710	15710	15710	0
249	20231101	144500	77247710	15710	15710	15710	15710	18
250	20231101	144400	76964930	15810	15810	15810	15810	0
251	20231101	144300	76964930	15810	15810	15810	15810	0
252	20231101	144200	76964930	15810	15810	15810	15810	0
253	20231101	144100	76964930	15810	15810	15810	15810	0
254	20231101	144000	76964930	15810	15810	15810	15810	0
255	20231101	143900	76964930	15810	15810	15810	15810	0
256	20231101	143800	76964930	15810	15810	15810	15810	0
257	20231101	143700	76964930	15810	15810	15810	15810	0
258	20231101	143600	76964930	15810	15810	15810	15810	0
259	20231101	143500	76964930	15810	15810	15810	15810	0
260	20231101	143400	76964930	15810	15720	15810	15720	4
261	20231101	143300	76901880	15700	15700	15700	15700	0
262	20231101	143200	76901880	15700	15720	15720	15700	41
263	20231101	143100	76257400	15730	15730	15730	15730	0
264	20231101	143000	76257400	15730	15730	15730	15730	0
265	20231101	142900	76257400	15730	15730	15730	15730	0
266	20231101	142800	76257400	15730	15730	15730	15730	0
267	20231101	142700	76257400	15730	15730	15730	15730	0
268	20231101	142600	76257400	15730	15730	15730	15730	0
269	20231101	142500	76257400	15730	15730	15730	15730	0
270	20231101	142400	76257400	15730	15730	15730	15730	0
271	20231101	142300	76257400	15730	15730	15730	15730	0
272	20231101	142200	76257400	15730	15730	15730	15730	0
273	20231101	142100	76257400	15730	15730	15730	15730	0
274	20231101	142000	76257400	15730	15730	15730	15730	0
275	20231101	141900	76257400	15730	15730	15730	15730	0
276	20231101	141800	76257400	15730	15730	15730	15730	0
277	20231101	141700	76257400	15730	15730	15730	15730	0
278	20231101	141600	76257400	15730	15730	15730	15730	0
279	20231101	141500	76257400	15730	15730	15730	15730	0
280	20231101	141400	76257400	15730	15730	15730	15730	0
281	20231101	141300	76257400	15730	15730	15730	15730	0
282	20231101	141200	76257400	15730	15730	15730	15730	0
283	20231101	141100	76257400	15730	15730	15730	15730	0
284	20231101	141000	76257400	15730	15730	15730	15730	10
285	20231101	140900	76100100	15740	15770	15770	15740	18
286	20231101	140800	75816320	15830	15830	15830	15830	0
287	20231101	140700	75816320	15830	15830	15830	15830	0
288	20231101	140600	75816320	15830	15830	15830	15830	0
289	20231101	140500	75816320	15830	15830	15830	15830	0
290	20231101	140400	75816320	15830	15830	15830	15830	0
291	20231101	140300	75816320	15830	15830	15830	15830	1
292	20231101	140200	75800490	15840	15840	15840	15840	0
293	20231101	140100	75800490	15840	15840	15840	15840	0
294	20231101	140000	75800490	15840	15840	15840	15840	0
295	20231101	135900	75800490	15840	15840	15840	15840	0
296	20231101	135800	75800490	15840	15840	15840	15840	0
297	20231101	135700	75800490	15840	15830	15840	15830	8
298	20231101	135600	75673780	15840	15840	15840	15840	0
299	20231101	135500	75673780	15840	15840	15840	15840	0
300	20231101	135400	75673780	15840	15840	15840	15840	0
301	20231101	135300	75673780	15840	15840	15840	15840	0
302	20231101	135200	75673780	15840	15840	15840	15840	0
303	20231101	135100	75673780	15840	15840	15840	15840	0
304	20231101	135000	75673780	15840	15840	15840	15840	0
305	20231101	134900	75673780	15840	15840	15840	15840	0
306	20231101	134800	75673780	15840	15840	15840	15840	0
307	20231101	134700	75673780	15840	15840	15840	15840	0
308	20231101	134600	75673780	15840	15840	15840	15840	0
309	20231101	134500	75673780	15840	15840	15840	15840	0
310	20231101	134400	75673780	15840	15840	15840	15840	0
311	20231101	134300	75673780	15840	15840	15840	15840	0
312	20231101	134200	75673780	15840	15840	15840	15840	0
313	20231101	134100	75673780	15840	15840	15840	15840	0
314	20231101	134000	75673780	15840	15840	15840	15840	0
315	20231101	133900	75673780	15840	15840	15840	15840	0
316	20231101	133800	75673780	15840	15840	15840	15840	0
317	20231101	133700	75673780	15840	15840	15840	15840	0
318	20231101	133600	75673780	15840	15840	15840	15840	0
319	20231101	133500	75673780	15840	15840	15840	15840	13
320	20231101	133400	75467860	15840	15840	15840	15840	0
321	20231101	133300	75467860	15840	15840	15840	15840	0
322	20231101	133200	75467860	15840	15840	15840	15840	0
323	20231101	133100	75467860	15840	15840	15840	15840	0
324	20231101	133000	75467860	15840	15840	15840	15840	0
325	20231101	132900	75467860	15840	15840	15840	15840	11
326	20231101	132800	75293620	15840	15840	15840	15840	0
327	20231101	132700	75293620	15840	15830	15840	15830	9
328	20231101	132600	75151080	15840	15840	15840	15840	0
329	20231101	132500	75151080	15840	15830	15840	15830	5
330	20231101	132400	75071910	15830	15830	15830	15830	5
331	20231101	132300	74992760	15830	15830	15830	15830	0
332	20231101	132200	74992760	15830	15820	15830	15820	12
333	20231101	132100	74802870	15730	15730	15730	15730	0
334	20231101	132000	74802870	15730	15730	15730	15730	2
335	20231101	131900	74771410	15810	15810	15810	15810	0
336	20231101	131800	74771410	15810	15810	15810	15810	0
337	20231101	131700	74771410	15810	15790	15810	15790	10
338	20231101	131600	74613370	15800	15800	15800	15800	0
339	20231101	131500	74613370	15800	15800	15800	15800	0
340	20231101	131400	74613370	15800	15800	15800	15800	0
341	20231101	131300	74613370	15800	15800	15800	15800	0
342	20231101	131200	74613370	15800	15800	15800	15800	0
343	20231101	131100	74613370	15800	15800	15800	15800	0
344	20231101	131000	74613370	15800	15780	15800	15780	12
345	20231101	130900	74423900	15770	15770	15770	15770	0
346	20231101	130800	74423900	15770	15770	15770	15770	0
347	20231101	130700	74423900	15770	15770	15770	15770	0
348	20231101	130600	74423900	15770	15760	15770	15760	8
349	20231101	130500	74297780	15750	15750	15750	15750	0
350	20231101	130400	74297780	15750	15750	15750	15750	0
351	20231101	130300	74297780	15750	15740	15750	15740	5
352	20231101	130200	74219050	15730	15730	15730	15730	0
353	20231101	130100	74219050	15730	15730	15730	15730	3
354	20231101	130000	74171860	15720	15720	15720	15720	0
355	20231101	125900	74171860	15720	15720	15720	15720	0
356	20231101	125800	74171860	15720	15720	15720	15720	6
357	20231101	125700	74077540	15710	15710	15710	15710	0
358	20231101	125600	74077540	15710	15710	15710	15710	0
359	20231101	125500	74077540	15710	15710	15710	15710	0
360	20231101	125400	74077540	15710	15710	15710	15710	0
361	20231101	125300	74077540	15710	15710	15710	15710	0
362	20231101	125200	74077540	15710	15710	15710	15710	0
363	20231101	125100	74077540	15710	15710	15710	15710	31
364	20231101	125000	73590530	15710	15710	15710	15710	0
365	20231101	124900	73590530	15710	15710	15710	15710	1
366	20231101	124800	73574820	15700	15700	15700	15700	6
367	20231101	124700	73480620	15700	15760	15760	15680	68
368	20231101	124600	72411850	15830	15830	15830	15830	0
369	20231101	124500	72411850	15830	15830	15830	15830	13
370	20231101	124400	72206060	15820	15820	15820	15820	0
371	20231101	124300	72206060	15820	15820	15820	15820	0
372	20231101	124200	72206060	15820	15820	15820	15820	0
373	20231101	124100	72206060	15820	15820	15820	15820	0
374	20231101	124000	72206060	15820	15820	15820	15820	0
375	20231101	123900	72206060	15820	15820	15820	15820	1
376	20231101	123800	72190240	15820	15820	15820	15820	0
377	20231101	123700	72190240	15820	15820	15820	15820	0
378	20231101	123600	72190240	15820	15820	15820	15820	0
379	20231101	123500	72190240	15820	15820	15820	15820	0
380	20231101	123400	72190240	15820	15820	15820	15820	0
381	20231101	123300	72190240	15820	15770	15820	15760	27
382	20231101	123200	71764470	15780	15780	15780	15780	0
383	20231101	123100	71764470	15780	15780	15780	15780	0
384	20231101	123000	71764470	15780	15780	15780	15780	0
385	20231101	122900	71764470	15780	15780	15780	15780	0
386	20231101	122800	71764470	15780	15780	15780	15780	0
387	20231101	122700	71764470	15780	15780	15780	15780	14
388	20231101	122600	71543550	15840	15840	15840	15840	0
389	20231101	122500	71543550	15840	15840	15840	15840	0
390	20231101	122400	71543550	15840	15840	15840	15840	0
391	20231101	122300	71543550	15840	15840	15840	15840	0
392	20231101	122200	71543550	15840	15840	15840	15840	1
393	20231101	122100	71527710	15780	15800	15800	15780	3
394	20231101	122000	71480340	15810	15810	15810	15810	0
395	20231101	121900	71480340	15810	15810	15810	15810	0
396	20231101	121800	71480340	15810	15820	15820	15810	10
397	20231101	121700	71322230	15830	15770	15830	15770	30
398	20231101	121600	70848510	15760	15730	15760	15730	38
399	20231101	121500	70250100	15720	15720	15720	15720	0
400	20231101	121400	70250100	15720	15720	15720	15720	4
401	20231101	121300	70187220	15700	15700	15700	15700	0
402	20231101	121200	70187220	15700	15700	15700	15700	1
403	20231101	121100	70171520	15710	15710	15710	15710	0
404	20231101	121000	70171520	15710	15710	15710	15710	15
405	20231101	120900	69935870	15720	15720	15720	15720	0
406	20231101	120800	69935870	15720	15720	15720	15720	0
407	20231101	120700	69935870	15720	15720	15720	15720	0
408	20231101	120600	69935870	15720	15720	15720	15720	0
409	20231101	120500	69935870	15720	15730	15730	15720	33
410	20231101	120400	69416910	15740	15740	15740	15740	2
411	20231101	120300	69385430	15730	15730	15730	15730	0
412	20231101	120200	69385430	15730	15730	15730	15730	0
413	20231101	120100	69385430	15730	15730	15730	15730	0
414	20231101	120000	69385430	15730	15730	15730	15730	11
415	20231101	115900	69212400	15730	15730	15730	15730	0
416	20231101	115800	69212400	15730	15730	15730	15730	0
417	20231101	115700	69212400	15730	15730	15730	15730	0
418	20231101	115600	69212400	15730	15730	15730	15730	0
419	20231101	115500	69212400	15730	15730	15730	15730	0
420	20231101	115400	69212400	15730	15730	15730	15730	11
421	20231101	115300	69039370	15720	15720	15720	15720	0
422	20231101	115200	69039370	15720	15720	15720	15720	0
423	20231101	115100	69039370	15720	15720	15720	15720	6
424	20231101	115000	68945050	15710	15710	15710	15710	0
425	20231101	114900	68945050	15710	15710	15710	15710	3
426	20231101	114800	68897920	15700	15700	15700	15700	0
427	20231101	114700	68897920	15700	15700	15700	15700	0
428	20231101	114600	68897920	15700	15700	15700	15700	43
429	20231101	114500	68222820	15690	15680	15690	15680	16
430	20231101	114400	67971870	15670	15670	15670	15670	0
431	20231101	114300	67971870	15670	15670	15670	15670	0
432	20231101	114200	67971870	15670	15670	15670	15670	30
433	20231101	114100	67501770	15670	15670	15670	15670	9
434	20231101	114000	67360740	15670	15670	15670	15670	0
435	20231101	113900	67360740	15670	15670	15670	15670	0
436	20231101	113800	67360740	15670	15670	15670	15670	0
437	20231101	113700	67360740	15670	15670	15670	15670	0
438	20231101	113600	67360740	15670	15640	15670	15640	11
439	20231101	113500	67188610	15650	15630	15650	15630	29
440	20231101	113400	66735150	15620	15620	15620	15620	54
441	20231101	113300	65891670	15570	15570	15570	15570	0
442	20231101	113200	65891670	15570	15570	15570	15570	0
443	20231101	113100	65891670	15570	15570	15570	15570	23
444	20231101	113000	65533560	15560	15560	15560	15560	0
445	20231101	112900	65533560	15560	15560	15560	15560	8
446	20231101	112800	65409080	15560	15560	15560	15560	50
447	20231101	112700	64631080	15570	15580	15580	15570	90
448	20231101	112600	63229280	15620	15620	15620	15620	0
449	20231101	112500	63229280	15620	15620	15620	15620	44
450	20231101	112400	62542000	15550	15570	15570	15550	15
451	20231101	112300	62308540	15570	15580	15590	15570	126
452	20231101	112200	60346670	15580	15610	15610	15580	67
453	20231101	112100	59300950	15590	15580	15590	15580	18
454	20231101	112000	59020500	15580	15580	15580	15580	4
455	20231101	111900	58958180	15580	15580	15580	15580	0
456	20231101	111800	58958180	15580	15600	15600	15580	121
457	20231101	111700	57070700	15610	15620	15620	15610	65
458	20231101	111600	56056030	15670	15670	15670	15670	0
459	20231101	111500	56056030	15670	15650	15670	15610	8
460	20231101	111400	55930970	15660	15660	15660	15660	0
461	20231101	111300	55930970	15660	15660	15660	15660	22
462	20231101	111200	55586450	15660	15660	15660	15660	0
463	20231101	111100	55586450	15660	15660	15660	15660	0
464	20231101	111000	55586450	15660	15660	15660	15660	0
465	20231101	110900	55586450	15660	15660	15660	15660	0
466	20231101	110800	55586450	15660	15660	15660	15660	0
467	20231101	110700	55586450	15660	15660	15660	15660	0
468	20231101	110600	55586450	15660	15660	15660	15660	1
469	20231101	110500	55570790	15610	15620	15620	15610	7
470	20231101	110400	55461460	15700	15660	15700	15660	5
471	20231101	110300	55383000	15660	15640	15660	15620	842
472	20231101	110200	42219520	15660	15660	15660	15640	564
473	20231101	110100	33390310	15660	15670	15670	15660	138
474	20231101	110000	31227930	15700	15700	15700	15700	8
475	20231101	105900	31102330	15700	15700	15700	15700	2
476	20231101	105800	31070930	15680	15690	15690	15680	5
477	20231101	105700	30992520	15700	15700	15700	15700	0
478	20231101	105600	30992520	15700	15700	15700	15700	0
479	20231101	105500	30992520	15700	15700	15700	15700	0
480	20231101	105400	30992520	15700	15700	15700	15690	4
481	20231101	105300	30929740	15690	15730	15730	15690	307
482	20231101	105200	26106610	15730	15750	15750	15730	39
483	20231101	105100	25492740	15750	15750	15750	15750	0
484	20231101	105000	25492740	15750	15750	15750	15750	31
485	20231101	104900	25004490	15750	15760	15760	15750	130
486	20231101	104800	22955710	15770	15790	15790	15770	60
487	20231101	104700	22009390	15800	15800	15800	15800	0
488	20231101	104600	22009390	15800	15800	15800	15800	0
489	20231101	104500	22009390	15800	15800	15800	15800	10
490	20231101	104400	21851390	15800	15820	15820	15800	11
491	20231101	104300	21677460	15830	15830	15830	15830	23
492	20231101	104200	21313370	15840	15840	15840	15840	0
493	20231101	104100	21313370	15840	15840	15840	15840	0
494	20231101	104000	21313370	15840	15840	15840	15840	2
495	20231101	103900	21281690	15850	15850	15850	15850	0
496	20231101	103800	21281690	15850	15850	15850	15850	0
497	20231101	103700	21281690	15850	15850	15850	15850	6
498	20231101	103600	21186590	15870	15870	15870	15870	0
499	20231101	103500	21186590	15870	15870	15870	15870	0
500	20231101	103400	21186590	15870	15870	15870	15870	0
501	20231101	103300	21186590	15870	15870	15870	15870	0
502	20231101	103200	21186590	15870	15870	15870	15870	0
503	20231101	103100	21186590	15870	15870	15870	15870	75
504	20231101	103000	19996340	15850	15850	15850	15850	0
505	20231101	102900	19996340	15850	15850	15850	15850	0
506	20231101	102800	19996340	15850	15850	15850	15850	0
507	20231101	102700	19996340	15850	15850	15850	15850	0
508	20231101	102600	19996340	15850	15850	15850	15850	0
509	20231101	102500	19996340	15850	15850	15850	15850	0
510	20231101	102400	19996340	15850	15850	15850	15850	0
511	20231101	102300	19996340	15850	15850	15850	15850	0
512	20231101	102200	19996340	15850	15850	15850	15850	0
513	20231101	102100	19996340	15850	15850	15850	15850	0
514	20231101	102000	19996340	15850	15850	15850	15850	1
515	20231101	101900	19980490	15850	15850	15850	15850	0
516	20231101	101800	19980490	15850	15850	15850	15850	5
517	20231101	101700	19901240	15840	15840	15840	15840	0
518	20231101	101600	19901240	15840	15860	15860	15840	3
519	20231101	101500	19853690	15970	15970	15970	15970	0
520	20231101	101400	19853690	15970	15970	15970	15970	0
521	20231101	101300	19853690	15970	15970	15970	15970	0
522	20231101	101200	19853690	15970	15970	15970	15970	0
523	20231101	101100	19853690	15970	15970	15970	15970	0
524	20231101	101000	19853690	15970	15970	15970	15970	0
525	20231101	100900	19853690	15970	15970	15970	15970	0
526	20231101	100800	19853690	15970	15970	15970	15970	0
527	20231101	100700	19853690	15970	15970	15970	15970	0
528	20231101	100600	19853690	15970	15970	15970	15970	0
529	20231101	100500	19853690	15970	15970	15970	15970	0
530	20231101	100400	19853690	15970	15970	15970	15970	0
531	20231101	100300	19853690	15970	15970	15970	15970	0
532	20231101	100200	19853690	15970	15810	15970	15810	57
533	20231101	100100	18949420	15800	15800	15800	15800	1
534	20231101	100000	18933620	15760	15760	15760	15760	0
535	20231101	095900	18933620	15760	15760	15760	15760	0
536	20231101	095800	18933620	15760	15760	15760	15760	0
537	20231101	095700	18933620	15760	15750	15760	15750	36
538	20231101	095600	18366280	15740	15740	15740	15740	0
539	20231101	095500	18366280	15740	15740	15740	15740	0
540	20231101	095400	18366280	15740	15740	15740	15740	18
541	20231101	095300	18082960	15740	15740	15740	15740	0
542	20231101	095200	18082960	15740	15740	15740	15740	6
543	20231101	095100	17988520	15740	15730	15740	15730	36
544	20231101	095000	17421940	15730	15730	15730	15730	21
545	20231101	094900	17091610	15730	15730	15730	15730	200
546	20231101	094800	13945610	15760	15760	15760	15760	0
547	20231101	094700	13945610	15760	15760	15760	15760	0
548	20231101	094600	13945610	15760	15760	15760	15760	0
549	20231101	094500	13945610	15760	15760	15760	15760	0
550	20231101	094400	13945610	15760	15760	15760	15760	0
551	20231101	094300	13945610	15760	15760	15760	15760	0
552	20231101	094200	13945610	15760	15760	15760	15760	4
553	20231101	094100	13882570	15830	15830	15830	15830	0
554	20231101	094000	13882570	15830	15830	15830	15830	0
555	20231101	093900	13882570	15830	15830	15830	15830	0
556	20231101	093800	13882570	15830	15830	15830	15830	0
557	20231101	093700	13882570	15830	15830	15830	15830	1
558	20231101	093600	13866740	15760	15760	15760	15760	100
559	20231101	093500	12290740	15760	15760	15760	15760	0
560	20231101	093400	12290740	15760	15760	15760	15760	111
561	20231101	093300	10541380	15760	15760	15760	15760	0
562	20231101	093200	10541380	15760	15760	15760	15760	2
563	20231101	093100	10509860	15720	15720	15720	15720	0
564	20231101	093000	10509860	15720	15720	15720	15720	0
565	20231101	092900	10509860	15720	15720	15720	15720	0
566	20231101	092800	10509860	15720	15720	15720	15720	0
567	20231101	092700	10509860	15720	15720	15720	15720	0
568	20231101	092600	10509860	15720	15720	15720	15720	0
569	20231101	092500	10509860	15720	15720	15720	15720	0
570	20231101	092400	10509860	15720	15720	15720	15720	0
571	20231101	092300	10509860	15720	15720	15720	15720	0
572	20231101	092200	10509860	15720	15720	15720	15720	0
573	20231101	092100	10509860	15720	15720	15720	15720	0
574	20231101	092000	10509860	15720	15720	15720	15720	0
575	20231101	091900	10509860	15720	15720	15720	15720	0
576	20231101	091800	10509860	15720	15720	15720	15720	0
577	20231101	091700	10509860	15720	15720	15720	15720	2
578	20231101	091600	10478420	15710	15710	15710	15710	0
579	20231101	091500	10478420	15710	15710	15710	15710	0
580	20231101	091400	10478420	15710	15710	15710	15710	151
581	20231101	091300	8106210	15710	15710	15710	15710	500
582	20231101	091200	251210	15710	15700	15710	15700	8
583	20231101	091100	125600	15700	15700	15700	15700	0
584	20231101	091000	125600	15700	15700	15700	15700	0
585	20231101	090900	125600	15700	15700	15700	15700	0
586	20231101	090800	125600	15700	15700	15700	15700	0
587	20231101	090700	125600	15700	15700	15700	15700	0
588	20231101	090600	125600	15700	15700	15700	15700	0
589	20231101	090500	125600	15700	15700	15700	15700	0
590	20231101	090400	125600	15700	15700	15700	15700	0
591	20231101	090300	125600	15700	15700	15700	15700	0
592	20231101	090200	125600	15700	15700	15700	15700	0
593	20231101	090100	125600	15700	15700	15700	15700	6
594	20231101	090000	31400	15700	15700	15700	15700	2