KissMeData/009300/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	185200	104812220	16130	16130	16130	16130	154
3	20231108	185100	104812220	16130	16130	16130	16130	0
4	20231108	185000	104812220	16130	16130	16130	16130	0
5	20231108	184900	104812220	16130	16130	16130	16130	0
6	20231108	184800	104812220	16130	16130	16130	16130	0
7	20231108	184700	104812220	16130	16130	16130	16130	0
8	20231108	184600	104812220	16130	16130	16130	16130	0
9	20231108	184500	104812220	16130	16130	16130	16130	0
10	20231108	184400	104812220	16130	16130	16130	16130	0
11	20231108	184300	104812220	16130	16130	16130	16130	0
12	20231108	184200	104812220	16130	16130	16130	16130	0
13	20231108	184100	104812220	16130	16130	16130	16130	0
14	20231108	184000	104812220	16130	16130	16130	16130	0
15	20231108	183900	104812220	16130	16130	16130	16130	0
16	20231108	183800	104812220	16130	16130	16130	16130	0
17	20231108	183700	104812220	16130	16130	16130	16130	0
18	20231108	183600	104812220	16130	16130	16130	16130	0
19	20231108	183500	104812220	16130	16130	16130	16130	0
20	20231108	183400	104812220	16130	16130	16130	16130	0
21	20231108	183300	104812220	16130	16130	16130	16130	0
22	20231108	183200	104812220	16130	16130	16130	16130	0
23	20231108	183100	104812220	16130	16130	16130	16130	0
24	20231108	183000	104812220	16130	16130	16130	16130	0
25	20231108	182900	104812220	16130	16130	16130	16130	0
26	20231108	182800	104812220	16130	16130	16130	16130	0
27	20231108	182700	104812220	16130	16130	16130	16130	0
28	20231108	182600	104812220	16130	16130	16130	16130	0
29	20231108	182500	104812220	16130	16130	16130	16130	0
30	20231108	182400	104812220	16130	16130	16130	16130	0
31	20231108	182300	104812220	16130	16130	16130	16130	0
32	20231108	182200	104812220	16130	16130	16130	16130	154
33	20231108	182100	104812220	16130	16130	16130	16130	0
34	20231108	182000	104812220	16130	16130	16130	16130	0
35	20231108	181900	104812220	16130	16130	16130	16130	0
36	20231108	181800	104812220	16130	16130	16130	16130	0
37	20231108	181700	104812220	16130	16130	16130	16130	0
38	20231108	181600	104812220	16130	16130	16130	16130	0
39	20231108	181500	104812220	16130	16130	16130	16130	0
40	20231108	181400	104812220	16130	16130	16130	16130	0
41	20231108	181300	104812220	16130	16130	16130	16130	0
42	20231108	181200	104812220	16130	16130	16130	16130	0
43	20231108	181100	104812220	16130	16130	16130	16130	0
44	20231108	181000	104812220	16130	16130	16130	16130	0
45	20231108	180900	104812220	16130	16130	16130	16130	0
46	20231108	180800	104812220	16130	16130	16130	16130	0
47	20231108	180700	104812220	16130	16130	16130	16130	0
48	20231108	180600	104812220	16130	16130	16130	16130	0
49	20231108	180500	104812220	16130	16130	16130	16130	0
50	20231108	180400	104812220	16130	16130	16130	16130	0
51	20231108	180300	104812220	16130	16130	16130	16130	0
52	20231108	180200	104812220	16130	16130	16130	16130	0
53	20231108	180100	104812220	16130	16130	16130	16130	0
54	20231108	180000	104812220	16130	16130	16130	16130	0
55	20231108	175900	104812220	16130	16130	16130	16130	0
56	20231108	175800	104812220	16130	16130	16130	16130	0
57	20231108	175700	104812220	16130	16130	16130	16130	0
58	20231108	175600	104812220	16130	16130	16130	16130	0
59	20231108	175500	104812220	16130	16130	16130	16130	0
60	20231108	175400	104812220	16130	16130	16130	16130	0
61	20231108	175300	104812220	16130	16130	16130	16130	0
62	20231108	175200	104812220	16130	16130	16130	16130	154
63	20231108	175100	104812220	16130	16130	16130	16130	0
64	20231108	175000	104812220	16130	16130	16130	16130	0
65	20231108	174900	104812220	16130	16130	16130	16130	0
66	20231108	174800	104812220	16130	16130	16130	16130	0
67	20231108	174700	104812220	16130	16130	16130	16130	0
68	20231108	174600	104812220	16130	16130	16130	16130	0
69	20231108	174500	104812220	16130	16130	16130	16130	0
70	20231108	174400	104812220	16130	16130	16130	16130	0
71	20231108	174300	104812220	16130	16130	16130	16130	0
72	20231108	174200	104812220	16130	16130	16130	16130	0
73	20231108	174100	104812220	16130	16130	16130	16130	0
74	20231108	174000	104812220	16130	16130	16130	16130	0
75	20231108	173900	104812220	16130	16130	16130	16130	0
76	20231108	173800	104812220	16130	16130	16130	16130	0
77	20231108	173700	104812220	16130	16130	16130	16130	0
78	20231108	173600	104812220	16130	16130	16130	16130	0
79	20231108	173500	104812220	16130	16130	16130	16130	0
80	20231108	173400	104812220	16130	16130	16130	16130	0
81	20231108	173300	104812220	16130	16130	16130	16130	0
82	20231108	173200	104812220	16130	16130	16130	16130	0
83	20231108	173100	104812220	16130	16130	16130	16130	0
84	20231108	173000	104812220	16130	16130	16130	16130	0
85	20231108	172900	104812220	16130	16130	16130	16130	0
86	20231108	172800	104812220	16130	16130	16130	16130	0
87	20231108	172700	104812220	16130	16130	16130	16130	0
88	20231108	172600	104812220	16130	16130	16130	16130	0
89	20231108	172500	104812220	16130	16130	16130	16130	0
90	20231108	172400	104812220	16130	16130	16130	16130	0
91	20231108	172300	104812220	16130	16130	16130	16130	0
92	20231108	172200	104812220	16130	16130	16130	16130	154
93	20231108	172100	104812220	16130	16130	16130	16130	0
94	20231108	172000	104812220	16130	16130	16130	16130	0
95	20231108	171900	104812220	16130	16130	16130	16130	0
96	20231108	171800	104812220	16130	16130	16130	16130	0
97	20231108	171700	104812220	16130	16130	16130	16130	0
98	20231108	171600	104812220	16130	16130	16130	16130	0
99	20231108	171500	104812220	16130	16130	16130	16130	0
100	20231108	171400	104812220	16130	16130	16130	16130	0
101	20231108	171300	104812220	16130	16130	16130	16130	0
102	20231108	171200	104812220	16130	16130	16130	16130	0
103	20231108	171100	104812220	16130	16130	16130	16130	0
104	20231108	171000	104812220	16130	16130	16130	16130	0
105	20231108	170900	104812220	16130	16130	16130	16130	0
106	20231108	170800	104812220	16130	16130	16130	16130	0
107	20231108	170700	104812220	16130	16130	16130	16130	0
108	20231108	170600	104812220	16130	16130	16130	16130	0
109	20231108	170500	104812220	16130	16130	16130	16130	0
110	20231108	170400	104812220	16130	16130	16130	16130	0
111	20231108	170300	104812220	16130	16130	16130	16130	0
112	20231108	170200	104812220	16130	16130	16130	16130	0
113	20231108	170100	104812220	16130	16130	16130	16130	0
114	20231108	170000	104812220	16130	16130	16130	16130	0
115	20231108	165900	104812220	16130	16130	16130	16130	0
116	20231108	165800	104812220	16130	16130	16130	16130	0
117	20231108	165700	104812220	16130	16130	16130	16130	0
118	20231108	165600	104812220	16130	16130	16130	16130	0
119	20231108	165500	104812220	16130	16130	16130	16130	0
120	20231108	165400	104812220	16130	16130	16130	16130	0
121	20231108	165300	104812220	16130	16130	16130	16130	0
122	20231108	165200	104812220	16130	16130	16130	16130	154
123	20231108	165100	104812220	16130	16130	16130	16130	0
124	20231108	165000	104812220	16130	16130	16130	16130	0
125	20231108	164900	104812220	16130	16130	16130	16130	0
126	20231108	164800	104812220	16130	16130	16130	16130	0
127	20231108	164700	104812220	16130	16130	16130	16130	0
128	20231108	164600	104812220	16130	16130	16130	16130	0
129	20231108	164500	104812220	16130	16130	16130	16130	0
130	20231108	164400	104812220	16130	16130	16130	16130	0
131	20231108	164300	104812220	16130	16130	16130	16130	0
132	20231108	164200	104812220	16130	16130	16130	16130	0
133	20231108	164100	104812220	16130	16130	16130	16130	0
134	20231108	164000	104812220	16130	16130	16130	16130	0
135	20231108	163900	104812220	16130	16130	16130	16130	0
136	20231108	163800	104812220	16130	16130	16130	16130	0
137	20231108	163700	104812220	16130	16130	16130	16130	0
138	20231108	163600	104812220	16130	16130	16130	16130	0
139	20231108	163500	104812220	16130	16130	16130	16130	0
140	20231108	163400	104812220	16130	16130	16130	16130	0
141	20231108	163300	104812220	16130	16130	16130	16130	0
142	20231108	163200	104812220	16130	16130	16130	16130	0
143	20231108	163100	104812220	16130	16130	16130	16130	0
144	20231108	163000	104812220	16130	16130	16130	16130	0
145	20231108	162900	104812220	16130	16130	16130	16130	0
146	20231108	162800	104812220	16130	16130	16130	16130	0
147	20231108	162700	104812220	16130	16130	16130	16130	0
148	20231108	162600	104812220	16130	16130	16130	16130	0
149	20231108	162500	104812220	16130	16130	16130	16130	0
150	20231108	162400	104812220	16130	16130	16130	16130	0
151	20231108	162300	104812220	16130	16130	16130	16130	0
152	20231108	162200	104812220	16130	16130	16130	16130	154
153	20231108	162100	104812220	16130	16130	16130	16130	0
154	20231108	162000	104812220	16130	16130	16130	16130	0
155	20231108	161900	104812220	16130	16130	16130	16130	0
156	20231108	161800	104812220	16130	16130	16130	16130	0
157	20231108	161700	104812220	16130	16130	16130	16130	0
158	20231108	161600	104812220	16130	16130	16130	16130	0
159	20231108	161500	104812220	16130	16130	16130	16130	0
160	20231108	161400	104812220	16130	16130	16130	16130	0
161	20231108	161300	104812220	16130	16130	16130	16130	0
162	20231108	161200	104812220	16130	16130	16130	16130	0
163	20231108	161100	104812220	16130	16130	16130	16130	0
164	20231108	161000	104812220	16130	16130	16130	16130	0
165	20231108	160900	104812220	16130	16130	16130	16130	0
166	20231108	160800	104812220	16130	16130	16130	16130	0
167	20231108	160700	104812220	16130	16130	16130	16130	0
168	20231108	160600	104812220	16130	16130	16130	16130	0
169	20231108	160500	104812220	16130	16130	16130	16130	0
170	20231108	160400	104812220	16130	16130	16130	16130	0
171	20231108	160300	104812220	16130	16130	16130	16130	0
172	20231108	160200	104812220	16130	16130	16130	16130	0
173	20231108	160100	104812220	16130	16130	16130	16130	0
174	20231108	160000	104812220	16130	16130	16130	16130	0
175	20231108	155900	104812220	16130	16130	16130	16130	0
176	20231108	155800	104812220	16130	16130	16130	16130	0
177	20231108	155700	104812220	16130	16130	16130	16130	0
178	20231108	155600	104812220	16130	16130	16130	16130	0
179	20231108	155500	104812220	16130	16130	16130	16130	0
180	20231108	155400	104812220	16130	16130	16130	16130	0
181	20231108	155300	104812220	16130	16130	16130	16130	0
182	20231108	155200	104812220	16130	16130	16130	16130	154
183	20231108	155100	104812220	16130	16130	16130	16130	0
184	20231108	155000	104812220	16130	16130	16130	16130	0
185	20231108	154900	104812220	16130	16130	16130	16130	0
186	20231108	154800	104812220	16130	16130	16130	16130	0
187	20231108	154700	104812220	16130	16130	16130	16130	0
188	20231108	154600	104812220	16130	16130	16130	16130	0
189	20231108	154500	104812220	16130	16130	16130	16130	0
190	20231108	154400	104812220	16130	16130	16130	16130	0
191	20231108	154300	104812220	16130	16130	16130	16130	0
192	20231108	154200	104812220	16130	16130	16130	16130	0
193	20231108	154100	104812220	16130	16130	16130	16130	0
194	20231108	154000	104812220	16130	16130	16130	16130	0
195	20231108	153900	104812220	16130	16130	16130	16130	0
196	20231108	153800	104812220	16130	16130	16130	16130	0
197	20231108	153700	104812220	16130	16130	16130	16130	0
198	20231108	153600	104812220	16130	16130	16130	16130	0
199	20231108	153500	104812220	16130	16130	16130	16130	0
200	20231108	153400	104812220	16130	16130	16130	16130	0
201	20231108	153300	104812220	16130	16130	16130	16130	0
202	20231108	153200	104812220	16130	16130	16130	16130	0
203	20231108	153100	104812220	16130	16130	16130	16130	0
204	20231108	153000	104812220	16130	16130	16130	16130	154
205	20231108	152900	102328200	16100	16100	16100	16100	0
206	20231108	152800	102328200	16100	16100	16100	16100	0
207	20231108	152700	102328200	16100	16100	16100	16100	0
208	20231108	152600	102328200	16100	16100	16100	16100	0
209	20231108	152500	102328200	16100	16100	16100	16100	0
210	20231108	152400	102328200	16100	16100	16100	16100	0
211	20231108	152300	102328200	16100	16100	16100	16100	0
212	20231108	152200	102328200	16100	16100	16100	16100	0
213	20231108	152100	102328200	16100	16100	16100	16100	0
214	20231108	152000	102328200	16100	16100	16100	16100	0
215	20231108	151900	102328200	16100	16100	16100	16100	4
216	20231108	151800	102263800	16130	16130	16130	16130	0
217	20231108	151700	102263800	16130	16130	16130	16130	0
218	20231108	151600	102263800	16130	16130	16130	16130	0
219	20231108	151500	102263800	16130	16130	16130	16130	0
220	20231108	151400	102263800	16130	16130	16130	16130	0
221	20231108	151300	102263800	16130	16130	16130	16130	0
222	20231108	151200	102263800	16130	16130	16130	16130	0
223	20231108	151100	102263800	16130	16130	16130	16130	3
224	20231108	151000	102215410	16120	16120	16120	16120	0
225	20231108	150900	102215410	16120	16120	16120	16120	25
226	20231108	150800	101812410	16110	16110	16110	16110	0
227	20231108	150700	101812410	16110	16110	16110	16110	22
228	20231108	150600	101457990	16110	16110	16110	16110	0
229	20231108	150500	101457990	16110	16110	16110	16110	10
230	20231108	150400	101296890	16100	16100	16100	16100	0
231	20231108	150300	101296890	16100	16100	16100	16100	20
232	20231108	150200	100974890	16090	16090	16090	16090	50
233	20231108	150100	100170390	16090	16090	16090	16090	0
234	20231108	150000	100170390	16090	16090	16090	16090	0
235	20231108	145900	100170390	16090	16090	16090	16090	50
236	20231108	145800	99365890	16090	16090	16090	16090	0
237	20231108	145700	99365890	16090	16090	16090	16090	10
238	20231108	145600	99204990	16090	16090	16090	16090	58
239	20231108	145500	98271770	16090	16090	16090	16090	0
240	20231108	145400	98271770	16090	16090	16090	16090	0
241	20231108	145300	98271770	16090	16090	16090	16090	0
242	20231108	145200	98271770	16090	16090	16090	16090	0
243	20231108	145100	98271770	16090	16090	16090	16090	0
244	20231108	145000	98271770	16090	16090	16090	16090	0
245	20231108	144900	98271770	16090	16090	16090	16090	0
246	20231108	144800	98271770	16090	16090	16090	16090	0
247	20231108	144700	98271770	16090	16090	16090	16090	1
248	20231108	144600	98255680	16080	16080	16080	16080	0
249	20231108	144500	98255680	16080	16080	16080	16080	0
250	20231108	144400	98255680	16080	16080	16080	16080	0
251	20231108	144300	98255680	16080	16080	16080	16080	0
252	20231108	144200	98255680	16080	16080	16080	16080	0
253	20231108	144100	98255680	16080	16080	16080	16080	0
254	20231108	144000	98255680	16080	16080	16080	16080	22
255	20231108	143900	97901920	16080	16080	16080	16080	0
256	20231108	143800	97901920	16080	16080	16080	16080	0
257	20231108	143700	97901920	16080	16080	16080	16080	100
258	20231108	143600	96293920	16080	16080	16080	16080	0
259	20231108	143500	96293920	16080	16080	16080	16080	0
260	20231108	143400	96293920	16080	16080	16080	16080	0
261	20231108	143300	96293920	16080	16080	16080	16080	0
262	20231108	143200	96293920	16080	16080	16080	16070	90
263	20231108	143100	94846730	16080	16080	16080	16080	0
264	20231108	143000	94846730	16080	16080	16080	16080	0
265	20231108	142900	94846730	16080	16080	16080	16080	40
266	20231108	142800	94203530	16080	16090	16090	16080	391
267	20231108	142700	87915240	16090	16090	16090	16090	0
268	20231108	142600	87915240	16090	16090	16090	16090	0
269	20231108	142500	87915240	16090	16090	16090	16090	1
270	20231108	142400	87899150	16090	16090	16090	16090	0
271	20231108	142300	87899150	16090	16090	16090	16090	0
272	20231108	142200	87899150	16090	16090	16090	16090	1
273	20231108	142100	87883060	16120	16120	16120	16120	0
274	20231108	142000	87883060	16120	16120	16120	16120	0
275	20231108	141900	87883060	16120	16120	16120	16120	0
276	20231108	141800	87883060	16120	16120	16120	16120	0
277	20231108	141700	87883060	16120	16120	16120	16120	0
278	20231108	141600	87883060	16120	16110	16120	16110	5
279	20231108	141500	87802470	16110	16100	16130	16100	108
280	20231108	141400	86063580	16100	16100	16100	16100	1
281	20231108	141300	86047480	16120	16120	16120	16120	0
282	20231108	141200	86047480	16120	16120	16120	16120	0
283	20231108	141100	86047480	16120	16120	16120	16120	0
284	20231108	141000	86047480	16120	16120	16120	16120	0
285	20231108	140900	86047480	16120	16120	16120	16120	0
286	20231108	140800	86047480	16120	16120	16120	16120	0
287	20231108	140700	86047480	16120	16120	16120	16120	0
288	20231108	140600	86047480	16120	16120	16120	16120	0
289	20231108	140500	86047480	16120	16120	16120	16120	0
290	20231108	140400	86047480	16120	16120	16120	16120	0
291	20231108	140300	86047480	16120	16120	16120	16120	0
292	20231108	140200	86047480	16120	16120	16120	16120	2
293	20231108	140100	86015240	16120	16120	16120	16120	0
294	20231108	140000	86015240	16120	16120	16120	16120	0
295	20231108	135900	86015240	16120	16120	16120	16120	5
296	20231108	135800	85934640	16110	16110	16110	16110	0
297	20231108	135700	85934640	16110	16110	16110	16110	0
298	20231108	135600	85934640	16110	16110	16110	16110	0
299	20231108	135500	85934640	16110	16110	16110	16110	0
300	20231108	135400	85934640	16110	16110	16110	16110	0
301	20231108	135300	85934640	16110	16110	16110	16110	0
302	20231108	135200	85934640	16110	16110	16110	16110	0
303	20231108	135100	85934640	16110	16110	16110	16110	1
304	20231108	135000	85918530	16110	16110	16110	16110	5
305	20231108	134900	85837980	16100	16100	16100	16100	0
306	20231108	134800	85837980	16100	16100	16100	16100	774
307	20231108	134700	73376580	16090	16100	16100	16090	126
308	20231108	134600	71348050	16110	16110	16110	16110	0
309	20231108	134500	71348050	16110	16110	16110	16110	0
310	20231108	134400	71348050	16110	16110	16110	16110	0
311	20231108	134300	71348050	16110	16110	16110	16110	0
312	20231108	134200	71348050	16110	16110	16110	16110	0
313	20231108	134100	71348050	16110	16110	16110	16110	0
314	20231108	134000	71348050	16110	16110	16110	16110	3
315	20231108	133900	71299720	16110	16110	16110	16110	93
316	20231108	133800	69801490	16100	16100	16100	16100	0
317	20231108	133700	69801490	16100	16100	16100	16100	0
318	20231108	133600	69801490	16100	16100	16100	16100	0
319	20231108	133500	69801490	16100	16100	16100	16100	18
320	20231108	133400	69511690	16090	16090	16090	16090	0
321	20231108	133300	69511690	16090	16090	16090	16090	0
322	20231108	133200	69511690	16090	16090	16090	16090	0
323	20231108	133100	69511690	16090	16090	16090	16090	0
324	20231108	133000	69511690	16090	16090	16090	16090	0
325	20231108	132900	69511690	16090	16090	16090	16090	0
326	20231108	132800	69511690	16090	16090	16090	16090	0
327	20231108	132700	69511690	16090	16090	16090	16090	0
328	20231108	132600	69511690	16090	16090	16090	16090	0
329	20231108	132500	69511690	16090	16120	16120	16090	231
330	20231108	132400	65791230	16150	16150	16150	16150	0
331	20231108	132300	65791230	16150	16150	16150	16150	0
332	20231108	132200	65791230	16150	16150	16150	16150	0
333	20231108	132100	65791230	16150	16150	16150	16150	0
334	20231108	132000	65791230	16150	16130	16150	16130	500
335	20231108	131900	57719040	16120	16120	16120	16120	1
336	20231108	131800	57702920	16130	16130	16130	16130	0
337	20231108	131700	57702920	16130	16130	16130	16130	0
338	20231108	131600	57702920	16130	16130	16130	16130	0
339	20231108	131500	57702920	16130	16130	16130	16130	0
340	20231108	131400	57702920	16130	16130	16130	16130	0
341	20231108	131300	57702920	16130	16130	16130	16130	0
342	20231108	131200	57702920	16130	16130	16130	16130	0
343	20231108	131100	57702920	16130	16120	16130	16120	3
344	20231108	131000	57654540	16110	16110	16110	16110	1
345	20231108	130900	57638430	16110	16110	16110	16110	0
346	20231108	130800	57638430	16110	16110	16110	16110	0
347	20231108	130700	57638430	16110	16110	16110	16110	100
348	20231108	130600	56027430	16100	16100	16100	16100	13
349	20231108	130500	55818130	16090	16090	16090	16090	0
350	20231108	130400	55818130	16090	16090	16090	16090	0
351	20231108	130300	55818130	16090	16090	16090	16090	0
352	20231108	130200	55818130	16090	16090	16090	16090	0
353	20231108	130100	55818130	16090	16090	16090	16090	0
354	20231108	130000	55818130	16090	16090	16090	16090	0
355	20231108	125900	55818130	16090	16090	16090	16090	0
356	20231108	125800	55818130	16090	16090	16090	16090	0
357	20231108	125700	55818130	16090	16090	16090	16090	0
358	20231108	125600	55818130	16090	16090	16090	16090	0
359	20231108	125500	55818130	16090	16090	16090	16090	0
360	20231108	125400	55818130	16090	16090	16090	16090	0
361	20231108	125300	55818130	16090	16090	16090	16090	0
362	20231108	125200	55818130	16090	16090	16090	16090	0
363	20231108	125100	55818130	16090	16090	16090	16090	0
364	20231108	125000	55818130	16090	16090	16090	16090	0
365	20231108	124900	55818130	16090	16110	16110	16090	5
366	20231108	124800	55737630	16120	16120	16120	16120	0
367	20231108	124700	55737630	16120	16120	16120	16120	0
368	20231108	124600	55737630	16120	16110	16120	16080	16
369	20231108	124500	55480250	16110	16110	16110	16110	0
370	20231108	124400	55480250	16110	16110	16110	16110	0
371	20231108	124300	55480250	16110	16110	16110	16110	0
372	20231108	124200	55480250	16110	16110	16110	16110	0
373	20231108	124100	55480250	16110	16110	16110	16110	0
374	20231108	124000	55480250	16110	16110	16110	16110	0
375	20231108	123900	55480250	16110	16110	16110	16110	0
376	20231108	123800	55480250	16110	16110	16110	16110	0
377	20231108	123700	55480250	16110	16110	16110	16110	0
378	20231108	123600	55480250	16110	16110	16110	16110	30
379	20231108	123500	54996950	16110	16110	16110	16110	0
380	20231108	123400	54996950	16110	16110	16110	16110	1
381	20231108	123300	54980840	16080	16080	16080	16080	0
382	20231108	123200	54980840	16080	16080	16080	16080	0
383	20231108	123100	54980840	16080	16090	16090	16080	122
384	20231108	123000	53018970	16130	16130	16130	16130	0
385	20231108	122900	53018970	16130	16130	16130	16130	0
386	20231108	122800	53018970	16130	16130	16130	16130	1
387	20231108	122700	53002840	16090	16090	16090	16090	89
388	20231108	122600	51570830	16090	16090	16090	16090	0
389	20231108	122500	51570830	16090	16090	16090	16090	0
390	20231108	122400	51570830	16090	16090	16090	16090	0
391	20231108	122300	51570830	16090	16090	16090	16090	0
392	20231108	122200	51570830	16090	16090	16090	16090	0
393	20231108	122100	51570830	16090	16090	16090	16090	0
394	20231108	122000	51570830	16090	16090	16090	16090	0
395	20231108	121900	51570830	16090	16090	16090	16090	0
396	20231108	121800	51570830	16090	16090	16090	16090	0
397	20231108	121700	51570830	16090	16090	16090	16090	0
398	20231108	121600	51570830	16090	16090	16090	16090	0
399	20231108	121500	51570830	16090	16090	16090	16090	0
400	20231108	121400	51570830	16090	16090	16090	16090	0
401	20231108	121300	51570830	16090	16090	16090	16090	0
402	20231108	121200	51570830	16090	16110	16110	16090	3
403	20231108	121100	51522530	16120	16120	16120	16120	0
404	20231108	121000	51522530	16120	16120	16120	16120	0
405	20231108	120900	51522530	16120	16120	16120	16120	1
406	20231108	120800	51506410	16120	16110	16120	16110	91
407	20231108	120700	50040380	16100	16100	16100	16100	0
408	20231108	120600	50040380	16100	16100	16100	16100	0
409	20231108	120500	50040380	16100	16100	16100	16100	0
410	20231108	120400	50040380	16100	16100	16100	16100	0
411	20231108	120300	50040380	16100	16100	16100	16100	0
412	20231108	120200	50040380	16100	16100	16100	16100	0
413	20231108	120100	50040380	16100	16100	16100	16100	2
414	20231108	120000	50008180	16100	16100	16100	16100	0
415	20231108	115900	50008180	16100	16100	16100	16100	0
416	20231108	115800	50008180	16100	16100	16100	16100	0
417	20231108	115700	50008180	16100	16100	16100	16100	0
418	20231108	115600	50008180	16100	16100	16100	16100	0
419	20231108	115500	50008180	16100	16100	16100	16100	0
420	20231108	115400	50008180	16100	16100	16100	16100	0
421	20231108	115300	50008180	16100	16100	16100	16100	0
422	20231108	115200	50008180	16100	16100	16100	16100	0
423	20231108	115100	50008180	16100	16100	16100	16100	0
424	20231108	115000	50008180	16100	16100	16100	16100	40
425	20231108	114900	49364180	16100	16100	16100	16100	44
426	20231108	114800	48655780	16100	16100	16100	16100	0
427	20231108	114700	48655780	16100	16100	16100	16100	0
428	20231108	114600	48655780	16100	16100	16100	16100	0
429	20231108	114500	48655780	16100	16100	16100	16100	0
430	20231108	114400	48655780	16100	16100	16100	16100	0
431	20231108	114300	48655780	16100	16100	16100	16100	0
432	20231108	114200	48655780	16100	16100	16100	16100	0
433	20231108	114100	48655780	16100	16100	16100	16100	0
434	20231108	114000	48655780	16100	16100	16100	16100	0
435	20231108	113900	48655780	16100	16100	16100	16100	0
436	20231108	113800	48655780	16100	16100	16100	16100	0
437	20231108	113700	48655780	16100	16100	16100	16100	0
438	20231108	113600	48655780	16100	16100	16100	16100	0
439	20231108	113500	48655780	16100	16100	16100	16100	0
440	20231108	113400	48655780	16100	16100	16100	16100	0
441	20231108	113300	48655780	16100	16100	16100	16100	0
442	20231108	113200	48655780	16100	16100	16100	16100	0
443	20231108	113100	48655780	16100	16100	16100	16100	0
444	20231108	113000	48655780	16100	16100	16100	16100	0
445	20231108	112900	48655780	16100	16100	16100	16100	0
446	20231108	112800	48655780	16100	16100	16100	16100	0
447	20231108	112700	48655780	16100	16100	16100	16100	0
448	20231108	112600	48655780	16100	16100	16100	16100	0
449	20231108	112500	48655780	16100	16100	16100	16100	1
450	20231108	112400	48639680	16060	16060	16060	16060	3
451	20231108	112300	48591500	16050	16050	16050	16050	0
452	20231108	112200	48591500	16050	16050	16050	16050	0
453	20231108	112100	48591500	16050	16050	16050	16050	0
454	20231108	112000	48591500	16050	16050	16050	16050	0
455	20231108	111900	48591500	16050	16050	16050	16050	0
456	20231108	111800	48591500	16050	16050	16050	16050	0
457	20231108	111700	48591500	16050	16050	16050	16050	0
458	20231108	111600	48591500	16050	16050	16050	16050	0
459	20231108	111500	48591500	16050	16050	16050	16050	0
460	20231108	111400	48591500	16050	16050	16050	16050	0
461	20231108	111300	48591500	16050	16050	16050	16050	0
462	20231108	111200	48591500	16050	16050	16050	16050	0
463	20231108	111100	48591500	16050	16050	16050	16050	0
464	20231108	111000	48591500	16050	16050	16050	16050	0
465	20231108	110900	48591500	16050	16050	16050	16050	0
466	20231108	110800	48591500	16050	16050	16050	16050	0
467	20231108	110700	48591500	16050	16050	16050	16050	0
468	20231108	110600	48591500	16050	16050	16050	16050	0
469	20231108	110500	48591500	16050	16050	16050	16050	0
470	20231108	110400	48591500	16050	16050	16050	16050	0
471	20231108	110300	48591500	16050	16050	16050	16050	0
472	20231108	110200	48591500	16050	16050	16050	16050	3
473	20231108	110100	48543350	16030	16030	16030	16030	0
474	20231108	110000	48543350	16030	16030	16030	16030	0
475	20231108	105900	48543350	16030	16030	16030	16030	0
476	20231108	105800	48543350	16030	16030	16030	16030	0
477	20231108	105700	48543350	16030	16030	16030	16030	0
478	20231108	105600	48543350	16030	16030	16030	16030	0
479	20231108	105500	48543350	16030	16030	16030	16030	0
480	20231108	105400	48543350	16030	16030	16030	16030	0
481	20231108	105300	48543350	16030	16040	16040	16030	76
482	20231108	105200	47324950	16040	16040	16040	16040	0
483	20231108	105100	47324950	16040	16040	16040	16040	0
484	20231108	105000	47324950	16040	16040	16040	16040	0
485	20231108	104900	47324950	16040	16040	16040	16040	0
486	20231108	104800	47324950	16040	16040	16040	16040	0
487	20231108	104700	47324950	16040	16040	16040	16040	0
488	20231108	104600	47324950	16040	16040	16040	16040	0
489	20231108	104500	47324950	16040	16040	16040	16040	0
490	20231108	104400	47324950	16040	16040	16040	16040	0
491	20231108	104300	47324950	16040	16040	16040	16040	0
492	20231108	104200	47324950	16040	16040	16040	16040	0
493	20231108	104100	47324950	16040	16040	16040	16040	0
494	20231108	104000	47324950	16040	16040	16040	16040	0
495	20231108	103900	47324950	16040	16040	16040	16040	0
496	20231108	103800	47324950	16040	16040	16040	16040	0
497	20231108	103700	47324950	16040	16040	16040	16040	0
498	20231108	103600	47324950	16040	16040	16040	16040	0
499	20231108	103500	47324950	16040	16040	16040	16040	0
500	20231108	103400	47324950	16040	16040	16040	16040	0
501	20231108	103300	47324950	16040	16040	16040	16040	0
502	20231108	103200	47324950	16040	16040	16040	16040	0
503	20231108	103100	47324950	16040	16040	16040	16040	0
504	20231108	103000	47324950	16040	16040	16040	16040	0
505	20231108	102900	47324950	16040	16040	16040	16040	0
506	20231108	102800	47324950	16040	16040	16040	16040	60
507	20231108	102700	46362550	16030	16030	16030	16030	0
508	20231108	102600	46362550	16030	16030	16030	16030	471
509	20231108	102500	38812420	16010	16020	16020	16010	10
510	20231108	102400	38652280	16030	16040	16040	16030	181
511	20231108	102300	35750570	16040	16040	16040	16040	0
512	20231108	102200	35750570	16040	16040	16040	16040	0
513	20231108	102100	35750570	16040	16040	16040	16040	0
514	20231108	102000	35750570	16040	16040	16040	16040	0
515	20231108	101900	35750570	16040	16040	16040	16040	0
516	20231108	101800	35750570	16040	16040	16040	16040	15
517	20231108	101700	35509970	16040	16040	16040	16040	0
518	20231108	101600	35509970	16040	16040	16040	16040	0
519	20231108	101500	35509970	16040	16040	16040	16040	0
520	20231108	101400	35509970	16040	16080	16080	16040	104
521	20231108	101300	33841010	16110	16110	16110	16110	0
522	20231108	101200	33841010	16110	16100	16110	16100	5
523	20231108	101100	33760500	16080	16080	16080	16080	0
524	20231108	101000	33760500	16080	16090	16090	16080	566
525	20231108	100900	24658560	16090	16090	16090	16090	0
526	20231108	100800	24658560	16090	16090	16090	16090	0
527	20231108	100700	24658560	16090	16090	16090	16090	0
528	20231108	100600	24658560	16090	16090	16090	16090	0
529	20231108	100500	24658560	16090	16090	16090	16090	0
530	20231108	100400	24658560	16090	16090	16090	16090	1
531	20231108	100300	24642470	16080	16070	16080	16070	30
532	20231108	100200	24160080	16070	16070	16070	16070	51
533	20231108	100100	23340510	16090	16090	16090	16090	0
534	20231108	100000	23340510	16090	16090	16090	16090	0
535	20231108	095900	23340510	16090	16090	16090	16090	0
536	20231108	095800	23340510	16090	16090	16090	16090	0
537	20231108	095700	23340510	16090	16090	16090	16090	0
538	20231108	095600	23340510	16090	16090	16090	16090	0
539	20231108	095500	23340510	16090	16090	16090	16090	0
540	20231108	095400	23340510	16090	16050	16090	16040	136
541	20231108	095300	21157710	16050	16080	16080	16050	208
542	20231108	095200	17814730	16090	16090	16090	16090	0
543	20231108	095100	17814730	16090	16090	16090	16090	0
544	20231108	095000	17814730	16090	16090	16090	16090	0
545	20231108	094900	17814730	16090	16090	16090	16090	0
546	20231108	094800	17814730	16090	16090	16090	16090	0
547	20231108	094700	17814730	16090	16090	16090	16090	12
548	20231108	094600	17621650	16090	16090	16090	16090	0
549	20231108	094500	17621650	16090	16090	16090	16090	10
550	20231108	094400	17460750	16090	16090	16090	16090	0
551	20231108	094300	17460750	16090	16090	16090	16090	0
552	20231108	094200	17460750	16090	16090	16090	16090	0
553	20231108	094100	17460750	16090	16090	16090	16090	130
554	20231108	094000	15369050	16090	16090	16090	16090	0
555	20231108	093900	15369050	16090	16090	16090	16090	7
556	20231108	093800	15256420	16090	16090	16090	16090	0
557	20231108	093700	15256420	16090	16100	16100	16090	81
558	20231108	093600	13952950	16100	16100	16100	16100	82
559	20231108	093500	12632750	16150	16150	16150	16150	0
560	20231108	093400	12632750	16150	16150	16150	16150	0
561	20231108	093300	12632750	16150	16150	16150	16150	0
562	20231108	093200	12632750	16150	16150	16150	16150	0
563	20231108	093100	12632750	16150	16150	16150	16150	0
564	20231108	093000	12632750	16150	16150	16150	16150	0
565	20231108	092900	12632750	16150	16150	16150	16150	0
566	20231108	092800	12632750	16150	16150	16150	16150	0
567	20231108	092700	12632750	16150	16150	16150	16150	0
568	20231108	092600	12632750	16150	16150	16150	16150	0
569	20231108	092500	12632750	16150	16150	16150	16150	0
570	20231108	092400	12632750	16150	16150	16150	16150	0
571	20231108	092300	12632750	16150	16150	16150	16150	0
572	20231108	092200	12632750	16150	16150	16150	16150	0
573	20231108	092100	12632750	16150	16150	16150	16150	0
574	20231108	092000	12632750	16150	16150	16150	16150	0
575	20231108	091900	12632750	16150	16150	16150	16150	0
576	20231108	091800	12632750	16150	16150	16150	16150	0
577	20231108	091700	12632750	16150	16150	16150	16150	1
578	20231108	091600	12616600	16150	16150	16150	16150	0
579	20231108	091500	12616600	16150	16150	16150	16150	0
580	20231108	091400	12616600	16150	16150	16150	16150	9
581	20231108	091300	12471250	16180	16180	16180	16180	0
582	20231108	091200	12471250	16180	16080	16180	16080	106
583	20231108	091100	10758140	16060	16050	16060	16050	36
584	20231108	091000	10180080	16050	16030	16050	16030	618
585	20231108	090900	272940	16030	16050	16050	16030	9
586	20231108	090800	128640	16080	16080	16080	16080	0
587	20231108	090700	128640	16080	16080	16080	16080	0
588	20231108	090600	128640	16080	16080	16080	16080	8
589	20231108	090500	0	16080	16080	16080	16080	0
590	20231108	090400	0	16080	16080	16080	16080	0
591	20231108	090300	0	16080	16080	16080	16080	0
592	20231108	090200	0	16080	16080	16080	16080	0
593	20231108	090100	0	16080	16080	16080	16080	0
594	20231108	090000	0	16080	16080	16080	16080	0