KissMeData/009300/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	185200	97771650	16030	16030	16030	16030	392
3	20231124	185100	97771650	16030	16030	16030	16030	0
4	20231124	185000	97771650	16030	16030	16030	16030	0
5	20231124	184900	97771650	16030	16030	16030	16030	0
6	20231124	184800	97771650	16030	16030	16030	16030	0
7	20231124	184700	97771650	16030	16030	16030	16030	0
8	20231124	184600	97771650	16030	16030	16030	16030	0
9	20231124	184500	97771650	16030	16030	16030	16030	0
10	20231124	184400	97771650	16030	16030	16030	16030	0
11	20231124	184300	97771650	16030	16030	16030	16030	0
12	20231124	184200	97771650	16030	16030	16030	16030	0
13	20231124	184100	97771650	16030	16030	16030	16030	0
14	20231124	184000	97771650	16030	16030	16030	16030	0
15	20231124	183900	97771650	16030	16030	16030	16030	0
16	20231124	183800	97771650	16030	16030	16030	16030	0
17	20231124	183700	97771650	16030	16030	16030	16030	0
18	20231124	183600	97771650	16030	16030	16030	16030	0
19	20231124	183500	97771650	16030	16030	16030	16030	0
20	20231124	183400	97771650	16030	16030	16030	16030	0
21	20231124	183300	97771650	16030	16030	16030	16030	0
22	20231124	183200	97771650	16030	16030	16030	16030	0
23	20231124	183100	97771650	16030	16030	16030	16030	0
24	20231124	183000	97771650	16030	16030	16030	16030	0
25	20231124	182900	97771650	16030	16030	16030	16030	0
26	20231124	182800	97771650	16030	16030	16030	16030	0
27	20231124	182700	97771650	16030	16030	16030	16030	0
28	20231124	182600	97771650	16030	16030	16030	16030	0
29	20231124	182500	97771650	16030	16030	16030	16030	0
30	20231124	182400	97771650	16030	16030	16030	16030	0
31	20231124	182300	97771650	16030	16030	16030	16030	0
32	20231124	182200	97771650	16030	16030	16030	16030	392
33	20231124	182100	97771650	16030	16030	16030	16030	0
34	20231124	182000	97771650	16030	16030	16030	16030	0
35	20231124	181900	97771650	16030	16030	16030	16030	0
36	20231124	181800	97771650	16030	16030	16030	16030	0
37	20231124	181700	97771650	16030	16030	16030	16030	0
38	20231124	181600	97771650	16030	16030	16030	16030	0
39	20231124	181500	97771650	16030	16030	16030	16030	0
40	20231124	181400	97771650	16030	16030	16030	16030	0
41	20231124	181300	97771650	16030	16030	16030	16030	0
42	20231124	181200	97771650	16030	16030	16030	16030	0
43	20231124	181100	97771650	16030	16030	16030	16030	0
44	20231124	181000	97771650	16030	16030	16030	16030	0
45	20231124	180900	97771650	16030	16030	16030	16030	0
46	20231124	180800	97771650	16030	16030	16030	16030	0
47	20231124	180700	97771650	16030	16030	16030	16030	0
48	20231124	180600	97771650	16030	16030	16030	16030	0
49	20231124	180500	97771650	16030	16030	16030	16030	0
50	20231124	180400	97771650	16030	16030	16030	16030	0
51	20231124	180300	97771650	16030	16030	16030	16030	0
52	20231124	180200	97771650	16030	16030	16030	16030	0
53	20231124	180100	97771650	16030	16030	16030	16030	0
54	20231124	180000	97771650	16030	16030	16030	16030	0
55	20231124	175900	97771650	16030	16030	16030	16030	0
56	20231124	175800	97771650	16030	16030	16030	16030	0
57	20231124	175700	97771650	16030	16030	16030	16030	0
58	20231124	175600	97771650	16030	16030	16030	16030	0
59	20231124	175500	97771650	16030	16030	16030	16030	0
60	20231124	175400	97771650	16030	16030	16030	16030	0
61	20231124	175300	97771650	16030	16030	16030	16030	0
62	20231124	175200	97771650	16030	16030	16030	16030	392
63	20231124	175100	97771650	16030	16030	16030	16030	0
64	20231124	175000	97771650	16030	16030	16030	16030	0
65	20231124	174900	97771650	16030	16030	16030	16030	0
66	20231124	174800	97771650	16030	16030	16030	16030	0
67	20231124	174700	97771650	16030	16030	16030	16030	0
68	20231124	174600	97771650	16030	16030	16030	16030	0
69	20231124	174500	97771650	16030	16030	16030	16030	0
70	20231124	174400	97771650	16030	16030	16030	16030	0
71	20231124	174300	97771650	16030	16030	16030	16030	0
72	20231124	174200	97771650	16030	16030	16030	16030	0
73	20231124	174100	97771650	16030	16030	16030	16030	0
74	20231124	174000	97771650	16030	16030	16030	16030	0
75	20231124	173900	97771650	16030	16030	16030	16030	0
76	20231124	173800	97771650	16030	16030	16030	16030	0
77	20231124	173700	97771650	16030	16030	16030	16030	0
78	20231124	173600	97771650	16030	16030	16030	16030	0
79	20231124	173500	97771650	16030	16030	16030	16030	0
80	20231124	173400	97771650	16030	16030	16030	16030	0
81	20231124	173300	97771650	16030	16030	16030	16030	0
82	20231124	173200	97771650	16030	16030	16030	16030	0
83	20231124	173100	97771650	16030	16030	16030	16030	0
84	20231124	173000	97771650	16030	16030	16030	16030	0
85	20231124	172900	97771650	16030	16030	16030	16030	0
86	20231124	172800	97771650	16030	16030	16030	16030	0
87	20231124	172700	97771650	16030	16030	16030	16030	0
88	20231124	172600	97771650	16030	16030	16030	16030	0
89	20231124	172500	97771650	16030	16030	16030	16030	0
90	20231124	172400	97771650	16030	16030	16030	16030	0
91	20231124	172300	97771650	16030	16030	16030	16030	0
92	20231124	172200	97771650	16030	16030	16030	16030	392
93	20231124	172100	97771650	16030	16030	16030	16030	0
94	20231124	172000	97771650	16030	16030	16030	16030	0
95	20231124	171900	97771650	16030	16030	16030	16030	0
96	20231124	171800	97771650	16030	16030	16030	16030	0
97	20231124	171700	97771650	16030	16030	16030	16030	0
98	20231124	171600	97771650	16030	16030	16030	16030	0
99	20231124	171500	97771650	16030	16030	16030	16030	0
100	20231124	171400	97771650	16030	16030	16030	16030	0
101	20231124	171300	97771650	16030	16030	16030	16030	0
102	20231124	171200	97771650	16030	16030	16030	16030	0
103	20231124	171100	97771650	16030	16030	16030	16030	0
104	20231124	171000	97771650	16030	16030	16030	16030	0
105	20231124	170900	97771650	16030	16030	16030	16030	0
106	20231124	170800	97771650	16030	16030	16030	16030	0
107	20231124	170700	97771650	16030	16030	16030	16030	0
108	20231124	170600	97771650	16030	16030	16030	16030	0
109	20231124	170500	97771650	16030	16030	16030	16030	0
110	20231124	170400	97771650	16030	16030	16030	16030	0
111	20231124	170300	97771650	16030	16030	16030	16030	0
112	20231124	170200	97771650	16030	16030	16030	16030	0
113	20231124	170100	97771650	16030	16030	16030	16030	0
114	20231124	170000	97771650	16030	16030	16030	16030	0
115	20231124	165900	97771650	16030	16030	16030	16030	0
116	20231124	165800	97771650	16030	16030	16030	16030	0
117	20231124	165700	97771650	16030	16030	16030	16030	0
118	20231124	165600	97771650	16030	16030	16030	16030	0
119	20231124	165500	97771650	16030	16030	16030	16030	0
120	20231124	165400	97771650	16030	16030	16030	16030	0
121	20231124	165300	97771650	16030	16030	16030	16030	0
122	20231124	165200	97771650	16030	16030	16030	16030	392
123	20231124	165100	97771650	16030	16030	16030	16030	0
124	20231124	165000	97771650	16030	16030	16030	16030	0
125	20231124	164900	97771650	16030	16030	16030	16030	0
126	20231124	164800	97771650	16030	16030	16030	16030	0
127	20231124	164700	97771650	16030	16030	16030	16030	0
128	20231124	164600	97771650	16030	16030	16030	16030	0
129	20231124	164500	97771650	16030	16030	16030	16030	0
130	20231124	164400	97771650	16030	16030	16030	16030	0
131	20231124	164300	97771650	16030	16030	16030	16030	0
132	20231124	164200	97771650	16030	16030	16030	16030	0
133	20231124	164100	97771650	16030	16030	16030	16030	0
134	20231124	164000	97771650	16030	16030	16030	16030	0
135	20231124	163900	97771650	16030	16030	16030	16030	0
136	20231124	163800	97771650	16030	16030	16030	16030	0
137	20231124	163700	97771650	16030	16030	16030	16030	0
138	20231124	163600	97771650	16030	16030	16030	16030	0
139	20231124	163500	97771650	16030	16030	16030	16030	0
140	20231124	163400	97771650	16030	16030	16030	16030	0
141	20231124	163300	97771650	16030	16030	16030	16030	0
142	20231124	163200	97771650	16030	16030	16030	16030	0
143	20231124	163100	97771650	16030	16030	16030	16030	0
144	20231124	163000	97771650	16030	16030	16030	16030	0
145	20231124	162900	97771650	16030	16030	16030	16030	0
146	20231124	162800	97771650	16030	16030	16030	16030	0
147	20231124	162700	97771650	16030	16030	16030	16030	0
148	20231124	162600	97771650	16030	16030	16030	16030	0
149	20231124	162500	97771650	16030	16030	16030	16030	0
150	20231124	162400	97771650	16030	16030	16030	16030	0
151	20231124	162300	97771650	16030	16030	16030	16030	0
152	20231124	162200	97771650	16030	16030	16030	16030	392
153	20231124	162100	97771650	16030	16030	16030	16030	0
154	20231124	162000	97771650	16030	16030	16030	16030	0
155	20231124	161900	97771650	16030	16030	16030	16030	0
156	20231124	161800	97771650	16030	16030	16030	16030	0
157	20231124	161700	97771650	16030	16030	16030	16030	0
158	20231124	161600	97771650	16030	16030	16030	16030	0
159	20231124	161500	97771650	16030	16030	16030	16030	0
160	20231124	161400	97771650	16030	16030	16030	16030	0
161	20231124	161300	97771650	16030	16030	16030	16030	0
162	20231124	161200	97771650	16030	16030	16030	16030	0
163	20231124	161100	97771650	16030	16030	16030	16030	0
164	20231124	161000	97771650	16030	16030	16030	16030	0
165	20231124	160900	97771650	16030	16030	16030	16030	0
166	20231124	160800	97771650	16030	16030	16030	16030	0
167	20231124	160700	97771650	16030	16030	16030	16030	0
168	20231124	160600	97771650	16030	16030	16030	16030	0
169	20231124	160500	97771650	16030	16030	16030	16030	0
170	20231124	160400	97771650	16030	16030	16030	16030	0
171	20231124	160300	97771650	16030	16030	16030	16030	0
172	20231124	160200	97771650	16030	16030	16030	16030	0
173	20231124	160100	97771650	16030	16030	16030	16030	0
174	20231124	160000	97771650	16030	16030	16030	16030	0
175	20231124	155900	97771650	16030	16030	16030	16030	0
176	20231124	155800	97771650	16030	16030	16030	16030	0
177	20231124	155700	97771650	16030	16030	16030	16030	0
178	20231124	155600	97771650	16030	16030	16030	16030	0
179	20231124	155500	97771650	16030	16030	16030	16030	0
180	20231124	155400	97771650	16030	16030	16030	16030	0
181	20231124	155300	97771650	16030	16030	16030	16030	0
182	20231124	155200	97771650	16030	16030	16030	16030	392
183	20231124	155100	97771650	16030	16030	16030	16030	0
184	20231124	155000	97771650	16030	16030	16030	16030	0
185	20231124	154900	97771650	16030	16030	16030	16030	0
186	20231124	154800	97771650	16030	16030	16030	16030	0
187	20231124	154700	97771650	16030	16030	16030	16030	0
188	20231124	154600	97771650	16030	16030	16030	16030	0
189	20231124	154500	97771650	16030	16030	16030	16030	0
190	20231124	154400	97771650	16030	16030	16030	16030	0
191	20231124	154300	97771650	16030	16030	16030	16030	0
192	20231124	154200	97771650	16030	16030	16030	16030	0
193	20231124	154100	97771650	16030	16030	16030	16030	0
194	20231124	154000	97771650	16030	16030	16030	16030	0
195	20231124	153900	97771650	16030	16030	16030	16030	0
196	20231124	153800	97771650	16030	16030	16030	16030	0
197	20231124	153700	97771650	16030	16030	16030	16030	0
198	20231124	153600	97771650	16030	16030	16030	16030	0
199	20231124	153500	97771650	16030	16030	16030	16030	0
200	20231124	153400	97771650	16030	16030	16030	16030	0
201	20231124	153300	97771650	16030	16030	16030	16030	0
202	20231124	153200	97771650	16030	16030	16030	16030	0
203	20231124	153100	97771650	16030	16030	16030	16030	0
204	20231124	153000	97771650	16030	16030	16030	16030	392
205	20231124	152900	91487890	16030	16030	16030	16030	0
206	20231124	152800	91487890	16030	16030	16030	16030	0
207	20231124	152700	91487890	16030	16030	16030	16030	0
208	20231124	152600	91487890	16030	16030	16030	16030	0
209	20231124	152500	91487890	16030	16030	16030	16030	0
210	20231124	152400	91487890	16030	16030	16030	16030	0
211	20231124	152300	91487890	16030	16030	16030	16030	0
212	20231124	152200	91487890	16030	16030	16030	16030	0
213	20231124	152100	91487890	16030	16030	16030	16030	0
214	20231124	152000	91487890	16030	16030	16030	16030	0
215	20231124	151900	91487890	16030	16060	16060	16030	456
216	20231124	151800	84167400	16070	16070	16070	16070	14
217	20231124	151700	83942420	16070	16080	16080	16070	172
218	20231124	151600	81178320	16080	16080	16080	16080	0
219	20231124	151500	81178320	16080	16090	16090	16080	208
220	20231124	151400	77832550	16090	16090	16090	16090	12
221	20231124	151300	77639470	16090	16090	16090	16090	0
222	20231124	151200	77639470	16090	16090	16090	16090	0
223	20231124	151100	77639470	16090	16100	16100	16090	14
224	20231124	151000	77414120	16100	16100	16100	16100	1
225	20231124	150900	77398020	16090	16090	16090	16090	0
226	20231124	150800	77398020	16090	16090	16090	16090	0
227	20231124	150700	77398020	16090	16090	16090	16090	0
228	20231124	150600	77398020	16090	16090	16090	16090	0
229	20231124	150500	77398020	16090	16090	16090	16090	0
230	20231124	150400	77398020	16090	16090	16090	16090	0
231	20231124	150300	77398020	16090	16090	16090	16090	0
232	20231124	150200	77398020	16090	16090	16090	16090	0
233	20231124	150100	77398020	16090	16090	16090	16090	0
234	20231124	150000	77398020	16090	16090	16090	16090	0
235	20231124	145900	77398020	16090	16090	16090	16090	0
236	20231124	145800	77398020	16090	16100	16100	16090	13
237	20231124	145700	77188780	16100	16100	16100	16100	0
238	20231124	145600	77188780	16100	16100	16100	16100	0
239	20231124	145500	77188780	16100	16110	16110	16100	18
240	20231124	145400	76898810	16110	16110	16110	16110	0
241	20231124	145300	76898810	16110	16110	16110	16110	0
242	20231124	145200	76898810	16110	16110	16110	16110	10
243	20231124	145100	76737710	16110	16110	16110	16110	0
244	20231124	145000	76737710	16110	16110	16110	16110	0
245	20231124	144900	76737710	16110	16110	16110	16110	0
246	20231124	144800	76737710	16110	16110	16110	16110	0
247	20231124	144700	76737710	16110	16110	16110	16110	0
248	20231124	144600	76737710	16110	16110	16110	16110	0
249	20231124	144500	76737710	16110	16110	16110	16110	0
250	20231124	144400	76737710	16110	16110	16110	16110	0
251	20231124	144300	76737710	16110	16110	16110	16110	0
252	20231124	144200	76737710	16110	16110	16110	16110	0
253	20231124	144100	76737710	16110	16110	16110	16110	0
254	20231124	144000	76737710	16110	16110	16110	16110	0
255	20231124	143900	76737710	16110	16110	16110	16110	0
256	20231124	143800	76737710	16110	16110	16110	16110	1
257	20231124	143700	76721600	16140	16140	16140	16140	0
258	20231124	143600	76721600	16140	16140	16140	16140	0
259	20231124	143500	76721600	16140	16140	16140	16140	0
260	20231124	143400	76721600	16140	16140	16140	16140	0
261	20231124	143300	76721600	16140	16140	16140	16140	0
262	20231124	143200	76721600	16140	16140	16140	16140	0
263	20231124	143100	76721600	16140	16140	16140	16140	0
264	20231124	143000	76721600	16140	16140	16140	16140	0
265	20231124	142900	76721600	16140	16140	16140	16140	0
266	20231124	142800	76721600	16140	16140	16140	16140	0
267	20231124	142700	76721600	16140	16140	16140	16140	0
268	20231124	142600	76721600	16140	16140	16140	16140	0
269	20231124	142500	76721600	16140	16140	16140	16140	0
270	20231124	142400	76721600	16140	16140	16140	16140	0
271	20231124	142300	76721600	16140	16140	16140	16140	0
272	20231124	142200	76721600	16140	16140	16140	16140	0
273	20231124	142100	76721600	16140	16140	16140	16140	0
274	20231124	142000	76721600	16140	16140	16140	16140	0
275	20231124	141900	76721600	16140	16140	16140	16140	0
276	20231124	141800	76721600	16140	16140	16140	16140	0
277	20231124	141700	76721600	16140	16140	16140	16140	0
278	20231124	141600	76721600	16140	16140	16140	16140	0
279	20231124	141500	76721600	16140	16140	16140	16140	0
280	20231124	141400	76721600	16140	16140	16140	16140	0
281	20231124	141300	76721600	16140	16140	16140	16140	1
282	20231124	141200	76705460	16140	16140	16140	16140	0
283	20231124	141100	76705460	16140	16140	16140	16140	0
284	20231124	141000	76705460	16140	16140	16140	16140	0
285	20231124	140900	76705460	16140	16140	16140	16140	0
286	20231124	140800	76705460	16140	16140	16140	16140	0
287	20231124	140700	76705460	16140	16140	16140	16140	0
288	20231124	140600	76705460	16140	16140	16140	16140	1
289	20231124	140500	76689320	16140	16140	16140	16140	0
290	20231124	140400	76689320	16140	16140	16140	16140	1
291	20231124	140300	76673180	16100	16100	16100	16100	0
292	20231124	140200	76673180	16100	16100	16100	16100	0
293	20231124	140100	76673180	16100	16100	16100	16100	0
294	20231124	140000	76673180	16100	16090	16100	16090	11
295	20231124	135900	76496090	16100	16100	16100	16100	0
296	20231124	135800	76496090	16100	16100	16100	16100	0
297	20231124	135700	76496090	16100	16100	16100	16100	0
298	20231124	135600	76496090	16100	16100	16100	16100	0
299	20231124	135500	76496090	16100	16100	16100	16100	158
300	20231124	135400	73952290	16080	16080	16080	16080	3
301	20231124	135300	73904050	16080	16080	16080	16080	20
302	20231124	135200	73582450	16080	16080	16080	16080	0
303	20231124	135100	73582450	16080	16080	16080	16080	0
304	20231124	135000	73582450	16080	16080	16080	16080	0
305	20231124	134900	73582450	16080	16080	16080	16080	0
306	20231124	134800	73582450	16080	16080	16080	16080	0
307	20231124	134700	73582450	16080	16080	16080	16080	0
308	20231124	134600	73582450	16080	16080	16080	16080	0
309	20231124	134500	73582450	16080	16080	16080	16080	0
310	20231124	134400	73582450	16080	16080	16080	16080	0
311	20231124	134300	73582450	16080	16080	16080	16080	0
312	20231124	134200	73582450	16080	16080	16080	16080	0
313	20231124	134100	73582450	16080	16080	16080	16080	0
314	20231124	134000	73582450	16080	16080	16080	16080	0
315	20231124	133900	73582450	16080	16080	16080	16080	40
316	20231124	133800	72939250	16090	16090	16090	16090	0
317	20231124	133700	72939250	16090	16090	16090	16090	9
318	20231124	133600	72794440	16100	16100	16100	16100	0
319	20231124	133500	72794440	16100	16100	16100	16100	0
320	20231124	133400	72794440	16100	16100	16100	16100	0
321	20231124	133300	72794440	16100	16100	16100	16100	0
322	20231124	133200	72794440	16100	16100	16100	16100	8
323	20231124	133100	72665640	16100	16100	16100	16100	2
324	20231124	133000	72633440	16100	16100	16100	16100	0
325	20231124	132900	72633440	16100	16100	16100	16100	0
326	20231124	132800	72633440	16100	16100	16100	16100	0
327	20231124	132700	72633440	16100	16100	16100	16100	0
328	20231124	132600	72633440	16100	16140	16140	16100	651
329	20231124	132500	62144390	16140	16140	16140	16140	0
330	20231124	132400	62144390	16140	16140	16140	16140	0
331	20231124	132300	62144390	16140	16140	16140	16140	0
332	20231124	132200	62144390	16140	16140	16140	16140	0
333	20231124	132100	62144390	16140	16140	16140	16140	0
334	20231124	132000	62144390	16140	16140	16140	16140	0
335	20231124	131900	62144390	16140	16140	16140	16140	0
336	20231124	131800	62144390	16140	16140	16140	16140	0
337	20231124	131700	62144390	16140	16140	16140	16140	0
338	20231124	131600	62144390	16140	16140	16140	16140	4
339	20231124	131500	62079830	16140	16140	16140	16140	0
340	20231124	131400	62079830	16140	16140	16140	16140	6
341	20231124	131300	61982990	16140	16140	16140	16140	0
342	20231124	131200	61982990	16140	16140	16140	16140	102
343	20231124	131100	60336710	16090	16090	16090	16090	0
344	20231124	131000	60336710	16090	16090	16090	16090	0
345	20231124	130900	60336710	16090	16090	16090	16090	0
346	20231124	130800	60336710	16090	16090	16090	16090	0
347	20231124	130700	60336710	16090	16090	16090	16090	0
348	20231124	130600	60336710	16090	16090	16090	16090	0
349	20231124	130500	60336710	16090	16090	16090	16090	0
350	20231124	130400	60336710	16090	16090	16090	16090	0
351	20231124	130300	60336710	16090	16090	16090	16090	0
352	20231124	130200	60336710	16090	16090	16090	16090	0
353	20231124	130100	60336710	16090	16090	16090	16090	0
354	20231124	130000	60336710	16090	16090	16090	16090	0
355	20231124	125900	60336710	16090	16110	16110	16090	300
356	20231124	125800	55507170	16110	16110	16110	16110	0
357	20231124	125700	55507170	16110	16110	16110	16110	0
358	20231124	125600	55507170	16110	16110	16110	16110	0
359	20231124	125500	55507170	16110	16110	16110	16110	0
360	20231124	125400	55507170	16110	16110	16110	16110	0
361	20231124	125300	55507170	16110	16110	16110	16110	0
362	20231124	125200	55507170	16110	16110	16110	16110	0
363	20231124	125100	55507170	16110	16110	16110	16110	0
364	20231124	125000	55507170	16110	16110	16110	16110	54
365	20231124	124900	54637230	16110	16110	16110	16110	0
366	20231124	124800	54637230	16110	16110	16110	16110	0
367	20231124	124700	54637230	16110	16110	16110	16110	0
368	20231124	124600	54637230	16110	16110	16110	16110	541
369	20231124	124500	45921720	16120	16120	16120	16120	10
370	20231124	124400	45760520	16120	16120	16120	16120	0
371	20231124	124300	45760520	16120	16120	16120	16120	0
372	20231124	124200	45760520	16120	16120	16120	16120	0
373	20231124	124100	45760520	16120	16120	16120	16120	0
374	20231124	124000	45760520	16120	16120	16120	16120	0
375	20231124	123900	45760520	16120	16120	16120	16120	0
376	20231124	123800	45760520	16120	16120	16120	16120	0
377	20231124	123700	45760520	16120	16120	16120	16120	0
378	20231124	123600	45760520	16120	16120	16120	16120	0
379	20231124	123500	45760520	16120	16120	16120	16120	0
380	20231124	123400	45760520	16120	16120	16120	16120	0
381	20231124	123300	45760520	16120	16120	16120	16120	0
382	20231124	123200	45760520	16120	16120	16120	16120	0
383	20231124	123100	45760520	16120	16120	16120	16120	10
384	20231124	123000	45599320	16120	16120	16120	16120	0
385	20231124	122900	45599320	16120	16120	16120	16120	0
386	20231124	122800	45599320	16120	16120	16120	16120	0
387	20231124	122700	45599320	16120	16120	16120	16120	4
388	20231124	122600	45534840	16120	16120	16120	16120	0
389	20231124	122500	45534840	16120	16120	16120	16120	0
390	20231124	122400	45534840	16120	16120	16120	16120	1
391	20231124	122300	45518720	16120	16120	16120	16120	0
392	20231124	122200	45518720	16120	16120	16120	16120	0
393	20231124	122100	45518720	16120	16120	16120	16120	0
394	20231124	122000	45518720	16120	16120	16120	16120	0
395	20231124	121900	45518720	16120	16120	16120	16120	0
396	20231124	121800	45518720	16120	16120	16120	16120	0
397	20231124	121700	45518720	16120	16120	16120	16120	0
398	20231124	121600	45518720	16120	16120	16120	16120	0
399	20231124	121500	45518720	16120	16120	16120	16120	0
400	20231124	121400	45518720	16120	16120	16120	16120	2
401	20231124	121300	45486480	16130	16130	16130	16130	0
402	20231124	121200	45486480	16130	16130	16130	16130	0
403	20231124	121100	45486480	16130	16130	16130	16130	0
404	20231124	121000	45486480	16130	16130	16130	16130	0
405	20231124	120900	45486480	16130	16130	16130	16130	1
406	20231124	120800	45470350	16100	16100	16100	16100	0
407	20231124	120700	45470350	16100	16100	16100	16100	0
408	20231124	120600	45470350	16100	16100	16100	16100	0
409	20231124	120500	45470350	16100	16100	16100	16100	0
410	20231124	120400	45470350	16100	16100	16100	16100	0
411	20231124	120300	45470350	16100	16100	16100	16100	0
412	20231124	120200	45470350	16100	16100	16100	16100	0
413	20231124	120100	45470350	16100	16100	16100	16100	0
414	20231124	120000	45470350	16100	16100	16100	16100	0
415	20231124	115900	45470350	16100	16100	16100	16100	0
416	20231124	115800	45470350	16100	16100	16100	16100	0
417	20231124	115700	45470350	16100	16100	16100	16100	0
418	20231124	115600	45470350	16100	16100	16100	16100	0
419	20231124	115500	45470350	16100	16100	16100	16100	1
420	20231124	115400	45454250	16110	16110	16110	16110	0
421	20231124	115300	45454250	16110	16110	16110	16110	0
422	20231124	115200	45454250	16110	16110	16110	16110	0
423	20231124	115100	45454250	16110	16110	16110	16110	0
424	20231124	115000	45454250	16110	16110	16110	16110	4
425	20231124	114900	45389810	16110	16110	16110	16110	1
426	20231124	114800	45373700	16110	16110	16110	16110	0
427	20231124	114700	45373700	16110	16110	16110	16110	0
428	20231124	114600	45373700	16110	16110	16110	16110	0
429	20231124	114500	45373700	16110	16110	16110	16110	0
430	20231124	114400	45373700	16110	16110	16110	16110	0
431	20231124	114300	45373700	16110	16110	16110	16110	0
432	20231124	114200	45373700	16110	16110	16110	16110	1
433	20231124	114100	45357590	16120	16120	16120	16120	0
434	20231124	114000	45357590	16120	16120	16120	16120	2
435	20231124	113900	45325350	16110	16110	16110	16110	0
436	20231124	113800	45325350	16110	16110	16110	16110	0
437	20231124	113700	45325350	16110	16110	16110	16110	0
438	20231124	113600	45325350	16110	16110	16110	16110	0
439	20231124	113500	45325350	16110	16110	16110	16110	0
440	20231124	113400	45325350	16110	16110	16110	16110	0
441	20231124	113300	45325350	16110	16110	16110	16110	0
442	20231124	113200	45325350	16110	16110	16110	16110	0
443	20231124	113100	45325350	16110	16110	16110	16110	1
444	20231124	113000	45309240	16100	16100	16100	16100	2
445	20231124	112900	45277040	16100	16100	16100	16100	0
446	20231124	112800	45277040	16100	16100	16100	16100	0
447	20231124	112700	45277040	16100	16100	16100	16100	0
448	20231124	112600	45277040	16100	16100	16100	16100	0
449	20231124	112500	45277040	16100	16100	16100	16100	0
450	20231124	112400	45277040	16100	16100	16100	16100	1
451	20231124	112300	45260940	16070	16070	16070	16070	0
452	20231124	112200	45260940	16070	16070	16070	16070	0
453	20231124	112100	45260940	16070	16070	16070	16070	0
454	20231124	112000	45260940	16070	16070	16070	16070	0
455	20231124	111900	45260940	16070	16070	16070	16070	0
456	20231124	111800	45260940	16070	16070	16070	16070	0
457	20231124	111700	45260940	16070	16070	16070	16070	0
458	20231124	111600	45260940	16070	16070	16070	16070	0
459	20231124	111500	45260940	16070	16070	16070	16070	0
460	20231124	111400	45260940	16070	16070	16070	16070	0
461	20231124	111300	45260940	16070	16070	16070	16070	2
462	20231124	111200	45228800	16080	16080	16080	16080	0
463	20231124	111100	45228800	16080	16080	16080	16080	0
464	20231124	111000	45228800	16080	16080	16080	16080	0
465	20231124	110900	45228800	16080	16080	16080	16080	0
466	20231124	110800	45228800	16080	16090	16090	16080	14
467	20231124	110700	45003660	16100	16100	16100	16100	0
468	20231124	110600	45003660	16100	16100	16100	16100	0
469	20231124	110500	45003660	16100	16100	16100	16100	0
470	20231124	110400	45003660	16100	16100	16100	16100	4
471	20231124	110300	44939260	16100	16100	16100	16100	0
472	20231124	110200	44939260	16100	16100	16100	16100	0
473	20231124	110100	44939260	16100	16100	16100	16100	0
474	20231124	110000	44939260	16100	16100	16100	16100	0
475	20231124	105900	44939260	16100	16080	16100	16080	115
476	20231124	105800	43087930	16060	16060	16060	16060	0
477	20231124	105700	43087930	16060	16060	16060	16060	0
478	20231124	105600	43087930	16060	16060	16060	16060	0
479	20231124	105500	43087930	16060	16060	16060	16060	0
480	20231124	105400	43087930	16060	16060	16060	16060	0
481	20231124	105300	43087930	16060	16060	16060	16060	0
482	20231124	105200	43087930	16060	16060	16060	16060	2
483	20231124	105100	43055810	16060	16060	16060	16060	0
484	20231124	105000	43055810	16060	16060	16060	16060	10
485	20231124	104900	42895210	16050	16050	16050	16050	0
486	20231124	104800	42895210	16050	16050	16050	16050	23
487	20231124	104700	42526060	16010	16010	16010	16010	0
488	20231124	104600	42526060	16010	16010	16010	16010	0
489	20231124	104500	42526060	16010	16010	16010	16010	0
490	20231124	104400	42526060	16010	16010	16010	16010	41
491	20231124	104300	41869650	16010	16020	16020	16010	95
492	20231124	104200	40348500	16010	16010	16010	16010	0
493	20231124	104100	40348500	16010	16010	16010	16010	0
494	20231124	104000	40348500	16010	16010	16010	16010	0
495	20231124	103900	40348500	16010	16010	16010	16010	0
496	20231124	103800	40348500	16010	16030	16030	16010	200
497	20231124	103700	37144470	16050	16090	16090	16050	507
498	20231124	103600	28995030	16100	16100	16100	16100	0
499	20231124	103500	28995030	16100	16100	16100	16100	0
500	20231124	103400	28995030	16100	16100	16100	16100	0
501	20231124	103300	28995030	16100	16100	16100	16100	2
502	20231124	103200	28962830	16100	16100	16100	16100	0
503	20231124	103100	28962830	16100	16100	16100	16100	0
504	20231124	103000	28962830	16100	16100	16100	16100	0
505	20231124	102900	28962830	16100	16100	16100	16100	0
506	20231124	102800	28962830	16100	16100	16100	16100	0
507	20231124	102700	28962830	16100	16100	16100	16100	15
508	20231124	102600	28721330	16100	16100	16100	16100	0
509	20231124	102500	28721330	16100	16100	16100	16100	0
510	20231124	102400	28721330	16100	16100	16100	16100	0
511	20231124	102300	28721330	16100	16110	16110	16100	370
512	20231124	102200	22762760	16120	16120	16120	16120	33
513	20231124	102100	22230800	16120	16120	16120	16120	0
514	20231124	102000	22230800	16120	16120	16120	16120	0
515	20231124	101900	22230800	16120	16160	16160	16120	11
516	20231124	101800	22053080	16160	16160	16160	16160	0
517	20231124	101700	22053080	16160	16160	16160	16160	0
518	20231124	101600	22053080	16160	16160	16160	16160	0
519	20231124	101500	22053080	16160	16160	16160	16160	0
520	20231124	101400	22053080	16160	16160	16160	16160	0
521	20231124	101300	22053080	16160	16160	16160	16160	9
522	20231124	101200	21907640	16160	16160	16160	16160	2
523	20231124	101100	21875320	16160	16160	16160	16160	1
524	20231124	101000	21859160	16160	16160	16160	16160	0
525	20231124	100900	21859160	16160	16160	16160	16160	0
526	20231124	100800	21859160	16160	16160	16160	16160	0
527	20231124	100700	21859160	16160	16160	16160	16160	0
528	20231124	100600	21859160	16160	16160	16160	16160	0
529	20231124	100500	21859160	16160	16160	16160	16160	0
530	20231124	100400	21859160	16160	16160	16160	16160	0
531	20231124	100300	21859160	16160	16160	16160	16160	0
532	20231124	100200	21859160	16160	16160	16160	16160	0
533	20231124	100100	21859160	16160	16160	16160	16160	0
534	20231124	100000	21859160	16160	16160	16160	16160	5
535	20231124	095900	21778360	16110	16110	16110	16110	0
536	20231124	095800	21778360	16110	16110	16110	16110	0
537	20231124	095700	21778360	16110	16110	16110	16110	0
538	20231124	095600	21778360	16110	16110	16110	16110	0
539	20231124	095500	21778360	16110	16110	16110	16110	0
540	20231124	095400	21778360	16110	16110	16110	16110	0
541	20231124	095300	21778360	16110	16110	16110	16110	0
542	20231124	095200	21778360	16110	16110	16110	16110	0
543	20231124	095100	21778360	16110	16120	16120	16110	50
544	20231124	095000	20972850	16110	16110	16110	16110	0
545	20231124	094900	20972850	16110	16110	16110	16110	0
546	20231124	094800	20972850	16110	16110	16110	16110	0
547	20231124	094700	20972850	16110	16110	16110	16110	0
548	20231124	094600	20972850	16110	16110	16110	16110	0
549	20231124	094500	20972850	16110	16110	16110	16110	1
550	20231124	094400	20956740	16160	16120	16160	16120	150
551	20231124	094300	18535800	16110	16110	16110	16110	0
552	20231124	094200	18535800	16110	16110	16110	16110	0
553	20231124	094100	18535800	16110	16120	16120	16110	143
554	20231124	094000	16230700	16170	16170	16170	16170	1
555	20231124	093900	16214530	16110	16110	16110	16110	0
556	20231124	093800	16214530	16110	16110	16110	16110	0
557	20231124	093700	16214530	16110	16110	16110	16110	0
558	20231124	093600	16214530	16110	16140	16140	16110	10
559	20231124	093500	16053380	16150	16170	16170	16150	4
560	20231124	093400	15988730	16160	16160	16160	16160	0
561	20231124	093300	15988730	16160	16160	16160	16160	0
562	20231124	093200	15988730	16160	16150	16160	16150	2
563	20231124	093100	15956420	16130	16130	16130	16130	0
564	20231124	093000	15956420	16130	16130	16130	16130	2
565	20231124	092900	15924160	16100	16100	16100	16100	0
566	20231124	092800	15924160	16100	16100	16100	16100	0
567	20231124	092700	15924160	16100	16100	16100	16100	0
568	20231124	092600	15924160	16100	16120	16120	16100	700
569	20231124	092500	4646410	16170	16170	16170	16170	0
570	20231124	092400	4646410	16170	16170	16170	16170	0
571	20231124	092300	4646410	16170	16170	16170	16170	1
572	20231124	092200	4630240	16190	16190	16190	16190	0
573	20231124	092100	4630240	16190	16190	16190	16190	0
574	20231124	092000	4630240	16190	16190	16190	16190	0
575	20231124	091900	4630240	16190	16190	16190	16190	0
576	20231124	091800	4630240	16190	16190	16190	16190	0
577	20231124	091700	4630240	16190	16190	16190	16190	0
578	20231124	091600	4630240	16190	16190	16190	16190	0
579	20231124	091500	4630240	16190	16180	16190	16180	51
580	20231124	091400	3805040	16170	16170	16170	16170	0
581	20231124	091300	3805040	16170	16170	16170	16170	0
582	20231124	091200	3805040	16170	16170	16170	16170	0
583	20231124	091100	3805040	16170	16170	16170	16170	1
584	20231124	091000	3788870	16200	16180	16200	16180	100
585	20231124	090900	2170440	16110	16110	16110	16110	0
586	20231124	090800	2170440	16110	16110	16110	16110	0
587	20231124	090700	2170440	16110	16110	16110	16110	0
588	20231124	090600	2170440	16110	16110	16110	16110	0
589	20231124	090500	2170440	16110	16110	16110	16110	0
590	20231124	090400	2170440	16110	16110	16110	16110	0
591	20231124	090300	2170440	16110	16110	16110	16110	0
592	20231124	090200	2170440	16110	16110	16110	16110	0
593	20231124	090100	2170440	16110	16110	16110	16110	0
594	20231124	090000	2170440	16110	16200	16200	16110	134