KissMeData/000500/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	183100	241025730	16010	16010	16010	16010	218
3	20231109	183000	241025730	16010	16010	16010	16010	0
4	20231109	182900	241025730	16010	16010	16010	16010	0
5	20231109	182800	241025730	16010	16010	16010	16010	0
6	20231109	182700	241025730	16010	16010	16010	16010	0
7	20231109	182600	241025730	16010	16010	16010	16010	0
8	20231109	182500	241025730	16010	16010	16010	16010	0
9	20231109	182400	241025730	16010	16010	16010	16010	0
10	20231109	182300	241025730	16010	16010	16010	16010	0
11	20231109	182200	241025730	16010	16010	16010	16010	0
12	20231109	182100	241025730	16010	16010	16010	16010	0
13	20231109	182000	241025730	16010	16010	16010	16010	0
14	20231109	181900	241025730	16010	16010	16010	16010	0
15	20231109	181800	241025730	16010	16010	16010	16010	0
16	20231109	181700	241025730	16010	16010	16010	16010	0
17	20231109	181600	241025730	16010	16010	16010	16010	0
18	20231109	181500	241025730	16010	16010	16010	16010	0
19	20231109	181400	241025730	16010	16010	16010	16010	0
20	20231109	181300	241025730	16010	16010	16010	16010	0
21	20231109	181200	241025730	16010	16010	16010	16010	0
22	20231109	181100	241025730	16010	16010	16010	16010	0
23	20231109	181000	241025730	16010	16010	16010	16010	0
24	20231109	180900	241025730	16010	16010	16010	16010	0
25	20231109	180800	241025730	16010	16010	16010	16010	0
26	20231109	180700	241025730	16010	16010	16010	16010	0
27	20231109	180600	241025730	16010	16010	16010	16010	0
28	20231109	180500	241025730	16010	16010	16010	16010	0
29	20231109	180400	241025730	16010	16010	16010	16010	0
30	20231109	180300	241025730	16010	16010	16010	16010	0
31	20231109	180200	241025730	16010	16010	16010	16010	0
32	20231109	180100	241025730	16010	16010	16010	16010	218
33	20231109	180000	241025730	16010	16010	16010	16010	0
34	20231109	175900	241025730	16010	16010	16010	16010	0
35	20231109	175800	241025730	16010	16010	16010	16010	0
36	20231109	175700	241025730	16010	16010	16010	16010	0
37	20231109	175600	241025730	16010	16010	16010	16010	0
38	20231109	175500	241025730	16010	16010	16010	16010	0
39	20231109	175400	241025730	16010	16010	16010	16010	0
40	20231109	175300	241025730	16010	16010	16010	16010	0
41	20231109	175200	241025730	16010	16010	16010	16010	0
42	20231109	175100	241025730	16010	16010	16010	16010	0
43	20231109	175000	241025730	16010	16010	16010	16010	0
44	20231109	174900	241025730	16010	16010	16010	16010	0
45	20231109	174800	241025730	16010	16010	16010	16010	0
46	20231109	174700	241025730	16010	16010	16010	16010	0
47	20231109	174600	241025730	16010	16010	16010	16010	0
48	20231109	174500	241025730	16010	16010	16010	16010	0
49	20231109	174400	241025730	16010	16010	16010	16010	0
50	20231109	174300	241025730	16010	16010	16010	16010	0
51	20231109	174200	241025730	16010	16010	16010	16010	0
52	20231109	174100	241025730	16010	16010	16010	16010	0
53	20231109	174000	241025730	16010	16010	16010	16010	0
54	20231109	173900	241025730	16010	16010	16010	16010	0
55	20231109	173800	241025730	16010	16010	16010	16010	0
56	20231109	173700	241025730	16010	16010	16010	16010	0
57	20231109	173600	241025730	16010	16010	16010	16010	0
58	20231109	173500	241025730	16010	16010	16010	16010	0
59	20231109	173400	241025730	16010	16010	16010	16010	0
60	20231109	173300	241025730	16010	16010	16010	16010	0
61	20231109	173200	241025730	16010	16010	16010	16010	0
62	20231109	173100	241025730	16010	16010	16010	16010	218
63	20231109	173000	241025730	16010	16010	16010	16010	0
64	20231109	172900	241025730	16010	16010	16010	16010	0
65	20231109	172800	241025730	16010	16010	16010	16010	0
66	20231109	172700	241025730	16010	16010	16010	16010	0
67	20231109	172600	241025730	16010	16010	16010	16010	0
68	20231109	172500	241025730	16010	16010	16010	16010	0
69	20231109	172400	241025730	16010	16010	16010	16010	0
70	20231109	172300	241025730	16010	16010	16010	16010	0
71	20231109	172200	241025730	16010	16010	16010	16010	0
72	20231109	172100	241025730	16010	16010	16010	16010	0
73	20231109	172000	241025730	16010	16010	16010	16010	0
74	20231109	171900	241025730	16010	16010	16010	16010	0
75	20231109	171800	241025730	16010	16010	16010	16010	0
76	20231109	171700	241025730	16010	16010	16010	16010	0
77	20231109	171600	241025730	16010	16010	16010	16010	0
78	20231109	171500	241025730	16010	16010	16010	16010	0
79	20231109	171400	241025730	16010	16010	16010	16010	0
80	20231109	171300	241025730	16010	16010	16010	16010	0
81	20231109	171200	241025730	16010	16010	16010	16010	0
82	20231109	171100	241025730	16010	16010	16010	16010	0
83	20231109	171000	241025730	16010	16010	16010	16010	0
84	20231109	170900	241025730	16010	16010	16010	16010	0
85	20231109	170800	241025730	16010	16010	16010	16010	0
86	20231109	170700	241025730	16010	16010	16010	16010	0
87	20231109	170600	241025730	16010	16010	16010	16010	0
88	20231109	170500	241025730	16010	16010	16010	16010	0
89	20231109	170400	241025730	16010	16010	16010	16010	0
90	20231109	170300	241025730	16010	16010	16010	16010	0
91	20231109	170200	241025730	16010	16010	16010	16010	0
92	20231109	170100	241025730	16010	16010	16010	16010	218
93	20231109	170000	241025730	16010	16010	16010	16010	0
94	20231109	165900	241025730	16010	16010	16010	16010	0
95	20231109	165800	241025730	16010	16010	16010	16010	0
96	20231109	165700	241025730	16010	16010	16010	16010	0
97	20231109	165600	241025730	16010	16010	16010	16010	0
98	20231109	165500	241025730	16010	16010	16010	16010	0
99	20231109	165400	241025730	16010	16010	16010	16010	0
100	20231109	165300	241025730	16010	16010	16010	16010	0
101	20231109	165200	241025730	16010	16010	16010	16010	0
102	20231109	165100	241025730	16010	16010	16010	16010	0
103	20231109	165000	241025730	16010	16010	16010	16010	0
104	20231109	164900	241025730	16010	16010	16010	16010	0
105	20231109	164800	241025730	16010	16010	16010	16010	0
106	20231109	164700	241025730	16010	16010	16010	16010	0
107	20231109	164600	241025730	16010	16010	16010	16010	0
108	20231109	164500	241025730	16010	16010	16010	16010	0
109	20231109	164400	241025730	16010	16010	16010	16010	0
110	20231109	164300	241025730	16010	16010	16010	16010	0
111	20231109	164200	241025730	16010	16010	16010	16010	0
112	20231109	164100	241025730	16010	16010	16010	16010	0
113	20231109	164000	241025730	16010	16010	16010	16010	0
114	20231109	163900	241025730	16010	16010	16010	16010	0
115	20231109	163800	241025730	16010	16010	16010	16010	0
116	20231109	163700	241025730	16010	16010	16010	16010	0
117	20231109	163600	241025730	16010	16010	16010	16010	0
118	20231109	163500	241025730	16010	16010	16010	16010	0
119	20231109	163400	241025730	16010	16010	16010	16010	0
120	20231109	163300	241025730	16010	16010	16010	16010	0
121	20231109	163200	241025730	16010	16010	16010	16010	0
122	20231109	163100	241025730	16010	16010	16010	16010	218
123	20231109	163000	241025730	16010	16010	16010	16010	0
124	20231109	162900	241025730	16010	16010	16010	16010	0
125	20231109	162800	241025730	16010	16010	16010	16010	0
126	20231109	162700	241025730	16010	16010	16010	16010	0
127	20231109	162600	241025730	16010	16010	16010	16010	0
128	20231109	162500	241025730	16010	16010	16010	16010	0
129	20231109	162400	241025730	16010	16010	16010	16010	0
130	20231109	162300	241025730	16010	16010	16010	16010	0
131	20231109	162200	241025730	16010	16010	16010	16010	0
132	20231109	162100	241025730	16010	16010	16010	16010	0
133	20231109	162000	241025730	16010	16010	16010	16010	0
134	20231109	161900	241025730	16010	16010	16010	16010	0
135	20231109	161800	241025730	16010	16010	16010	16010	0
136	20231109	161700	241025730	16010	16010	16010	16010	0
137	20231109	161600	241025730	16010	16010	16010	16010	0
138	20231109	161500	241025730	16010	16010	16010	16010	0
139	20231109	161400	241025730	16010	16010	16010	16010	0
140	20231109	161300	241025730	16010	16010	16010	16010	0
141	20231109	161200	241025730	16010	16010	16010	16010	0
142	20231109	161100	241025730	16010	16010	16010	16010	0
143	20231109	161000	241025730	16010	16010	16010	16010	0
144	20231109	160900	241025730	16010	16010	16010	16010	0
145	20231109	160800	241025730	16010	16010	16010	16010	0
146	20231109	160700	241025730	16010	16010	16010	16010	0
147	20231109	160600	241025730	16010	16010	16010	16010	0
148	20231109	160500	241025730	16010	16010	16010	16010	0
149	20231109	160400	241025730	16010	16010	16010	16010	0
150	20231109	160300	241025730	16010	16010	16010	16010	0
151	20231109	160200	241025730	16010	16010	16010	16010	0
152	20231109	160100	241025730	16010	16010	16010	16010	218
153	20231109	160000	241025730	16010	16010	16010	16010	0
154	20231109	155900	241025730	16010	16010	16010	16010	0
155	20231109	155800	241025730	16010	16010	16010	16010	0
156	20231109	155700	241025730	16010	16010	16010	16010	0
157	20231109	155600	241025730	16010	16010	16010	16010	0
158	20231109	155500	241025730	16010	16010	16010	16010	0
159	20231109	155400	241025730	16010	16010	16010	16010	0
160	20231109	155300	241025730	16010	16010	16010	16010	0
161	20231109	155200	241025730	16010	16010	16010	16010	0
162	20231109	155100	241025730	16010	16010	16010	16010	0
163	20231109	155000	241025730	16010	16010	16010	16010	0
164	20231109	154900	241025730	16010	16010	16010	16010	0
165	20231109	154800	241025730	16010	16010	16010	16010	0
166	20231109	154700	241025730	16010	16010	16010	16010	0
167	20231109	154600	241025730	16010	16010	16010	16010	0
168	20231109	154500	241025730	16010	16010	16010	16010	0
169	20231109	154400	241025730	16010	16010	16010	16010	0
170	20231109	154300	241025730	16010	16010	16010	16010	0
171	20231109	154200	241025730	16010	16010	16010	16010	0
172	20231109	154100	241025730	16010	16010	16010	16010	0
173	20231109	154000	241025730	16010	16010	16010	16010	0
174	20231109	153900	241025730	16010	16010	16010	16010	0
175	20231109	153800	241025730	16010	16010	16010	16010	0
176	20231109	153700	241025730	16010	16010	16010	16010	0
177	20231109	153600	241025730	16010	16010	16010	16010	0
178	20231109	153500	241025730	16010	16010	16010	16010	0
179	20231109	153400	241025730	16010	16010	16010	16010	0
180	20231109	153300	241025730	16010	16010	16010	16010	0
181	20231109	153200	241025730	16010	16010	16010	16010	0
182	20231109	153100	241025730	16010	16010	16010	16010	218
183	20231109	153000	241025730	16010	16010	16010	16010	218
184	20231109	152900	237535550	16050	16050	16050	16050	0
185	20231109	152800	237535550	16050	16050	16050	16050	0
186	20231109	152700	237535550	16050	16050	16050	16050	0
187	20231109	152600	237535550	16050	16050	16050	16050	0
188	20231109	152500	237535550	16050	16050	16050	16050	0
189	20231109	152400	237535550	16050	16050	16050	16050	0
190	20231109	152300	237535550	16050	16050	16050	16050	0
191	20231109	152200	237535550	16050	16050	16050	16050	0
192	20231109	152100	237535550	16050	16050	16050	16050	0
193	20231109	152000	237535550	16050	16050	16050	16050	0
194	20231109	151900	237535550	16050	16050	16050	16050	6
195	20231109	151800	237439250	16050	16010	16050	16010	40
196	20231109	151700	236798250	16010	16030	16030	16010	91
197	20231109	151600	235341280	16010	16020	16030	16010	55
198	20231109	151500	234460230	16010	16000	16020	16000	96
199	20231109	151400	232923430	16000	16010	16020	16000	71
200	20231109	151300	231787240	16010	16010	16010	16000	61
201	20231109	151200	230811190	16010	16010	16010	16010	8
202	20231109	151100	230683110	16000	16010	16010	16000	125
203	20231109	151000	228682970	16000	16000	16020	16000	179
204	20231109	150900	225817470	16010	16010	16010	16010	28
205	20231109	150800	225369190	16000	16000	16010	16000	113
206	20231109	150700	223560570	16020	16000	16020	16000	60
207	20231109	150600	222600220	15990	16000	16000	15990	87
208	20231109	150500	221209060	16010	16010	16010	16010	3
209	20231109	150400	221161030	16010	16000	16010	15990	158
210	20231109	150300	218633410	15990	16010	16010	15990	64
211	20231109	150200	217609470	16000	16010	16010	16000	29
212	20231109	150100	217145320	16020	16020	16020	16000	552
213	20231109	150000	208311660	16010	16030	16030	16010	42
214	20231109	145900	207639210	16010	16020	16050	16010	139
215	20231109	145800	205411090	16020	16020	16020	16020	6
216	20231109	145700	205314970	16020	16020	16020	16020	1
217	20231109	145600	205298950	16020	16020	16020	16000	144
218	20231109	145500	202993230	16010	16000	16010	16000	116
219	20231109	145400	201136940	16000	16000	16000	16000	0
220	20231109	145300	201136940	16000	16000	16000	16000	0
221	20231109	145200	201136940	16000	16010	16020	16000	1153
222	20231109	145100	182686620	16010	16010	16010	16010	159
223	20231109	145000	180141030	16080	16080	16080	16080	0
224	20231109	144900	180141030	16080	16080	16080	16080	0
225	20231109	144800	180141030	16080	16080	16080	16080	0
226	20231109	144700	180141030	16080	16000	16080	16000	158
227	20231109	144600	177610930	16020	16020	16020	16020	79
228	20231109	144500	176345350	16030	16040	16040	16020	154
229	20231109	144400	173878000	16050	16050	16050	16050	5
230	20231109	144300	173797750	16020	16020	16020	16020	0
231	20231109	144200	173797750	16020	16020	16020	16010	130
232	20231109	144100	171716040	16020	16020	16020	16020	1
233	20231109	144000	171700020	16020	16000	16020	16000	168
234	20231109	143900	169010340	16000	16030	16030	16000	79
235	20231109	143800	167745080	16060	16060	16060	16060	0
236	20231109	143700	167745080	16060	16060	16060	16060	5
237	20231109	143600	167664780	16010	16010	16010	16000	92
238	20231109	143500	166191870	16010	16010	16020	16010	102
239	20231109	143400	164558660	16010	16020	16020	16010	23
240	20231109	143300	164190210	16030	16030	16030	16030	182
241	20231109	143200	161272750	16030	16030	16030	16030	126
242	20231109	143100	159252970	16030	16040	16040	16030	128
243	20231109	143000	157200690	16050	16060	16060	16050	51
244	20231109	142900	156382100	16060	16070	16070	16060	52
245	20231109	142800	155546880	16060	16060	16060	16060	0
246	20231109	142700	155546880	16060	16070	16070	16060	314
247	20231109	142600	150502660	16280	16060	16280	16060	138
248	20231109	142500	148281600	16060	16080	16080	16060	52
249	20231109	142400	147446280	16080	16080	16080	16080	86
250	20231109	142300	146063400	16080	16070	16080	16070	64
251	20231109	142200	145034700	16080	16070	16080	16070	209
252	20231109	142100	141675870	16070	16070	16080	16070	171
253	20231109	142000	138927300	16090	16080	16090	16080	55
254	20231109	141900	138042820	16120	16120	16120	16120	4
255	20231109	141800	137978340	16120	16130	16130	16120	35
256	20231109	141700	137413890	16130	16120	16130	16110	70
257	20231109	141600	136285270	16120	16130	16130	16120	61
258	20231109	141500	135301360	16190	16190	16190	16190	2
259	20231109	141400	135268980	16250	16150	16250	16150	9
260	20231109	141300	135123010	16140	16130	16140	16130	13
261	20231109	141200	134913310	16130	16130	16130	16130	0
262	20231109	141100	134913310	16130	16130	16130	16130	0
263	20231109	141000	134913310	16130	16130	16130	16130	0
264	20231109	140900	134913310	16130	16130	16130	16130	1
265	20231109	140800	134897180	16130	16130	16130	16130	0
266	20231109	140700	134897180	16130	16130	16130	16130	3
267	20231109	140600	134848790	16120	16120	16120	16120	644
268	20231109	140500	124467510	16120	16120	16120	16120	0
269	20231109	140400	124467510	16120	16120	16120	16120	0
270	20231109	140300	124467510	16120	16120	16120	16120	10
271	20231109	140200	124306310	16130	16130	16130	16130	0
272	20231109	140100	124306310	16130	16130	16130	16130	0
273	20231109	140000	124306310	16130	16130	16130	16130	0
274	20231109	135900	124306310	16130	16130	16130	16130	0
275	20231109	135800	124306310	16130	16130	16130	16130	0
276	20231109	135700	124306310	16130	16130	16130	16130	0
277	20231109	135600	124306310	16130	16070	16130	16070	48
278	20231109	135500	123534320	16060	16060	16060	16060	0
279	20231109	135400	123534320	16060	16060	16060	16060	0
280	20231109	135300	123534320	16060	16060	16060	16060	0
281	20231109	135200	123534320	16060	16060	16060	16060	0
282	20231109	135100	123534320	16060	16060	16060	16060	1
283	20231109	135000	123518260	16060	16070	16070	16060	30
284	20231109	134900	123036300	16140	16140	16140	16140	0
285	20231109	134800	123036300	16140	16140	16140	16140	0
286	20231109	134700	123036300	16140	16140	16140	16140	0
287	20231109	134600	123036300	16140	16140	16140	16140	0
288	20231109	134500	123036300	16140	16140	16140	16140	5
289	20231109	134400	122955600	16080	16080	16080	16080	0
290	20231109	134300	122955600	16080	16080	16080	16080	0
291	20231109	134200	122955600	16080	16080	16080	16080	24
292	20231109	134100	122569680	16150	16150	16150	16150	0
293	20231109	134000	122569680	16150	16150	16150	16150	30
294	20231109	133900	122085180	16160	16160	16160	16160	0
295	20231109	133800	122085180	16160	16160	16160	16160	0
296	20231109	133700	122085180	16160	16160	16160	16160	0
297	20231109	133600	122085180	16160	16160	16160	16160	0
298	20231109	133500	122085180	16160	16160	16160	16160	10
299	20231109	133400	121923580	16170	16170	16170	16170	22
300	20231109	133300	121567840	16180	16180	16180	16180	0
301	20231109	133200	121567840	16180	16180	16180	16180	0
302	20231109	133100	121567840	16180	16180	16180	16180	0
303	20231109	133000	121567840	16180	16180	16180	16180	0
304	20231109	132900	121567840	16180	16180	16180	16180	1
305	20231109	132800	121551660	16180	16180	16180	16180	0
306	20231109	132700	121551660	16180	16180	16180	16180	23
307	20231109	132600	121179520	16190	16190	16190	16190	30
308	20231109	132500	120693820	16190	16190	16190	16190	0
309	20231109	132400	120693820	16190	16190	16190	16190	0
310	20231109	132300	120693820	16190	16190	16190	16190	2
311	20231109	132200	120661440	16190	16190	16190	16190	0
312	20231109	132100	120661440	16190	16190	16190	16190	0
313	20231109	132000	120661440	16190	16190	16190	16190	0
314	20231109	131900	120661440	16190	16190	16190	16190	8
315	20231109	131800	120531920	16190	16190	16190	16190	2
316	20231109	131700	120499540	16190	16190	16190	16190	0
317	20231109	131600	120499540	16190	16190	16190	16190	0
318	20231109	131500	120499540	16190	16190	16190	16190	0
319	20231109	131400	120499540	16190	16120	16190	16010	3241
320	20231109	131300	68469590	16140	16140	16140	16140	0
321	20231109	131200	68469590	16140	16140	16140	16140	0
322	20231109	131100	68469590	16140	16140	16140	16140	5
323	20231109	131000	68388890	16150	16150	16150	16150	6
324	20231109	130900	68291990	16150	16150	16150	16150	5
325	20231109	130800	68211240	16150	16150	16150	16150	0
326	20231109	130700	68211240	16150	16150	16150	16150	0
327	20231109	130600	68211240	16150	16150	16150	16150	2
328	20231109	130500	68178940	16150	16150	16150	16150	1
329	20231109	130400	68162790	16150	16150	16150	16150	2
330	20231109	130300	68130490	16150	16150	16150	16150	0
331	20231109	130200	68130490	16150	16150	16150	16150	0
332	20231109	130100	68130490	16150	16150	16150	16150	0
333	20231109	130000	68130490	16150	16150	16150	16150	0
334	20231109	125900	68130490	16150	16150	16150	16150	0
335	20231109	125800	68130490	16150	16150	16150	16150	0
336	20231109	125700	68130490	16150	16150	16150	16150	0
337	20231109	125600	68130490	16150	16150	16150	16150	0
338	20231109	125500	68130490	16150	16150	16150	16150	0
339	20231109	125400	68130490	16150	16150	16150	16150	6
340	20231109	125300	68033590	16100	16100	16100	16100	0
341	20231109	125200	68033590	16100	16100	16100	16100	0
342	20231109	125100	68033590	16100	16100	16100	16100	0
343	20231109	125000	68033590	16100	16100	16100	16100	0
344	20231109	124900	68033590	16100	16100	16100	16100	0
345	20231109	124800	68033590	16100	16100	16100	16100	0
346	20231109	124700	68033590	16100	16100	16100	16100	0
347	20231109	124600	68033590	16100	16100	16100	16100	5
348	20231109	124500	67953090	16100	16100	16100	16100	3
349	20231109	124400	67904790	16100	16100	16100	16100	0
350	20231109	124300	67904790	16100	16100	16100	16100	1
351	20231109	124200	67888690	16100	16100	16100	16100	0
352	20231109	124100	67888690	16100	16100	16100	16100	0
353	20231109	124000	67888690	16100	16100	16100	16100	1
354	20231109	123900	67872590	16090	16090	16090	16090	0
355	20231109	123800	67872590	16090	16100	16100	16090	6
356	20231109	123700	67776020	16110	16120	16120	16110	38
357	20231109	123600	67163550	16120	16120	16120	16120	0
358	20231109	123500	67163550	16120	16120	16120	16120	5
359	20231109	123400	67082950	16130	16130	16130	16130	13
360	20231109	123300	66873260	16140	16140	16140	16140	0
361	20231109	123200	66873260	16140	16140	16140	16140	0
362	20231109	123100	66873260	16140	16140	16140	16140	0
363	20231109	123000	66873260	16140	16140	16140	16140	0
364	20231109	122900	66873260	16140	16140	16140	16140	0
365	20231109	122800	66873260	16140	16140	16140	16140	0
366	20231109	122700	66873260	16140	16140	16140	16140	3
367	20231109	122600	66824840	16150	16150	16150	16150	0
368	20231109	122500	66824840	16150	16150	16150	16150	0
369	20231109	122400	66824840	16150	16150	16150	16150	0
370	20231109	122300	66824840	16150	16150	16150	16150	4
371	20231109	122200	66760240	16140	16140	16140	16140	43
372	20231109	122100	66066220	16140	16140	16140	16140	0
373	20231109	122000	66066220	16140	16140	16140	16140	0
374	20231109	121900	66066220	16140	16140	16140	16140	0
375	20231109	121800	66066220	16140	16140	16140	16140	0
376	20231109	121700	66066220	16140	16140	16140	16140	7
377	20231109	121600	65953240	16150	16150	16150	16150	0
378	20231109	121500	65953240	16150	16150	16150	16150	0
379	20231109	121400	65953240	16150	16150	16150	16150	0
380	20231109	121300	65953240	16150	16150	16150	16150	0
381	20231109	121200	65953240	16150	16150	16150	16150	0
382	20231109	121100	65953240	16150	16150	16150	16150	0
383	20231109	121000	65953240	16150	16150	16150	16150	0
384	20231109	120900	65953240	16150	16150	16150	16150	0
385	20231109	120800	65953240	16150	16150	16150	16150	0
386	20231109	120700	65953240	16150	16150	16150	16150	0
387	20231109	120600	65953240	16150	16150	16150	16150	0
388	20231109	120500	65953240	16150	16150	16150	16150	0
389	20231109	120400	65953240	16150	16150	16150	16150	0
390	20231109	120300	65953240	16150	16150	16150	16150	0
391	20231109	120200	65953240	16150	16150	16150	16150	56
392	20231109	120100	65048840	16150	16150	16150	16150	0
393	20231109	120000	65048840	16150	16150	16150	16150	0
394	20231109	115900	65048840	16150	16150	16150	16150	0
395	20231109	115800	65048840	16150	16150	16150	16150	0
396	20231109	115700	65048840	16150	16150	16170	16150	35
397	20231109	115600	64483570	16150	16150	16150	16150	0
398	20231109	115500	64483570	16150	16150	16150	16150	0
399	20231109	115400	64483570	16150	16150	16150	16150	0
400	20231109	115300	64483570	16150	16150	16150	16150	0
401	20231109	115200	64483570	16150	16150	16150	16150	0
402	20231109	115100	64483570	16150	16150	16150	16150	7
403	20231109	115000	64370520	16070	16070	16070	16070	0
404	20231109	114900	64370520	16070	16070	16070	16070	0
405	20231109	114800	64370520	16070	16070	16070	16070	0
406	20231109	114700	64370520	16070	16070	16070	16070	0
407	20231109	114600	64370520	16070	16070	16070	16070	0
408	20231109	114500	64370520	16070	16070	16070	16070	0
409	20231109	114400	64370520	16070	16070	16070	16070	0
410	20231109	114300	64370520	16070	16070	16070	16070	0
411	20231109	114200	64370520	16070	16070	16070	16070	0
412	20231109	114100	64370520	16070	16070	16070	16070	7
413	20231109	114000	64258030	16070	16130	16130	16070	75
414	20231109	113900	63052430	16140	16140	16140	16140	0
415	20231109	113800	63052430	16140	16140	16140	16140	0
416	20231109	113700	63052430	16140	16140	16140	16140	40
417	20231109	113600	62406830	16140	16140	16140	16140	46
418	20231109	113500	61664390	16150	16150	16150	16150	1
419	20231109	113400	61648240	16150	16150	16150	16150	0
420	20231109	113300	61648240	16150	16150	16150	16150	5
421	20231109	113200	61567490	16150	16150	16150	16150	0
422	20231109	113100	61567490	16150	16150	16150	16150	9
423	20231109	113000	61422140	16150	16150	16150	16150	0
424	20231109	112900	61422140	16150	16150	16150	16150	0
425	20231109	112800	61422140	16150	16150	16150	16150	30
426	20231109	112700	60937640	16170	16170	16170	16170	0
427	20231109	112600	60937640	16170	16170	16170	16170	0
428	20231109	112500	60937640	16170	16170	16170	16170	2
429	20231109	112400	60905300	16160	16160	16160	16160	0
430	20231109	112300	60905300	16160	16160	16160	16160	0
431	20231109	112200	60905300	16160	16170	16170	16160	3
432	20231109	112100	60856800	16190	16180	16190	16180	4
433	20231109	112000	60792050	16190	16180	16190	16170	121
434	20231109	111900	58833830	16080	16080	16080	16080	0
435	20231109	111800	58833830	16080	16080	16080	16080	0
436	20231109	111700	58833830	16080	16080	16080	16080	0
437	20231109	111600	58833830	16080	16080	16080	16080	0
438	20231109	111500	58833830	16080	16080	16080	16080	0
439	20231109	111400	58833830	16080	16080	16080	16080	0
440	20231109	111300	58833830	16080	16080	16080	16080	0
441	20231109	111200	58833830	16080	16080	16080	16080	0
442	20231109	111100	58833830	16080	16080	16080	16080	0
443	20231109	111000	58833830	16080	16080	16080	16080	0
444	20231109	110900	58833830	16080	16080	16080	16080	0
445	20231109	110800	58833830	16080	16080	16080	16080	0
446	20231109	110700	58833830	16080	16080	16080	16080	0
447	20231109	110600	58833830	16080	16080	16080	16080	0
448	20231109	110500	58833830	16080	16170	16170	16080	3
449	20231109	110400	58785410	16180	16140	16180	16140	37
450	20231109	110300	58187330	16090	16080	16090	16080	2
451	20231109	110200	58155160	16070	16070	16070	16070	0
452	20231109	110100	58155160	16070	16070	16070	16070	0
453	20231109	110000	58155160	16070	16070	16070	16070	0
454	20231109	105900	58155160	16070	16070	16070	16070	0
455	20231109	105800	58155160	16070	16070	16070	16070	0
456	20231109	105700	58155160	16070	16070	16070	16070	0
457	20231109	105600	58155160	16070	16070	16070	16070	0
458	20231109	105500	58155160	16070	16070	16070	16070	2
459	20231109	105400	58123020	16050	16050	16050	16050	0
460	20231109	105300	58123020	16050	16050	16050	16050	0
461	20231109	105200	58123020	16050	16050	16050	16050	0
462	20231109	105100	58123020	16050	16050	16050	16050	0
463	20231109	105000	58123020	16050	16050	16050	16050	0
464	20231109	104900	58123020	16050	16050	16050	16050	0
465	20231109	104800	58123020	16050	16050	16050	16050	0
466	20231109	104700	58123020	16050	16050	16050	16050	0
467	20231109	104600	58123020	16050	16050	16050	16050	0
468	20231109	104500	58123020	16050	16050	16050	16050	0
469	20231109	104400	58123020	16050	16050	16050	16050	0
470	20231109	104300	58123020	16050	16050	16050	16050	0
471	20231109	104200	58123020	16050	16050	16050	16050	0
472	20231109	104100	58123020	16050	16050	16050	16050	0
473	20231109	104000	58123020	16050	16050	16050	16050	0
474	20231109	103900	58123020	16050	16050	16050	16050	1
475	20231109	103800	58106970	16180	16180	16180	16180	0
476	20231109	103700	58106970	16180	16180	16180	16180	0
477	20231109	103600	58106970	16180	16180	16180	16180	0
478	20231109	103500	58106970	16180	16180	16180	16180	34
479	20231109	103400	57556850	16180	16100	16180	16100	58
480	20231109	103300	56619710	16100	16100	16100	16100	2
481	20231109	103200	56587510	16090	16090	16090	16090	0
482	20231109	103100	56587510	16090	16090	16090	16090	177
483	20231109	103000	53739580	16080	16080	16080	16080	0
484	20231109	102900	53739580	16080	16080	16080	16080	0
485	20231109	102800	53739580	16080	16080	16080	16080	8
486	20231109	102700	53610940	16080	16080	16080	16080	145
487	20231109	102600	51279340	16000	16000	16000	16000	0
488	20231109	102500	51279340	16000	16000	16000	16000	0
489	20231109	102400	51279340	16000	16000	16000	16000	50
490	20231109	102300	50479340	16000	16020	16020	16000	33
491	20231109	102200	49951190	16080	16080	16080	16080	0
492	20231109	102100	49951190	16080	16080	16080	16080	0
493	20231109	102000	49951190	16080	16080	16080	16080	0
494	20231109	101900	49951190	16080	16080	16080	16080	0
495	20231109	101800	49951190	16080	16080	16080	16080	0
496	20231109	101700	49951190	16080	16080	16080	16080	0
497	20231109	101600	49951190	16080	16080	16080	16080	1
498	20231109	101500	49935110	16090	16090	16090	16090	0
499	20231109	101400	49935110	16090	16090	16090	16090	0
500	20231109	101300	49935110	16090	16090	16090	16090	0
501	20231109	101200	49935110	16090	16090	16090	16090	0
502	20231109	101100	49935110	16090	16090	16090	16090	0
503	20231109	101000	49935110	16090	16090	16090	16090	0
504	20231109	100900	49935110	16090	16090	16090	16090	0
505	20231109	100800	49935110	16090	16090	16090	16090	0
506	20231109	100700	49935110	16090	16090	16090	16090	10
507	20231109	100600	49774210	16090	16090	16090	16090	25
508	20231109	100500	49371960	16090	16090	16090	16090	0
509	20231109	100400	49371960	16090	16090	16090	16090	1
510	20231109	100300	49355870	16000	16000	16000	16000	0
511	20231109	100200	49355870	16000	16000	16000	16000	0
512	20231109	100100	49355870	16000	16000	16000	16000	277
513	20231109	100000	44923870	16000	16000	16000	16000	38
514	20231109	095900	44315870	16000	16000	16000	16000	0
515	20231109	095800	44315870	16000	16000	16000	16000	0
516	20231109	095700	44315870	16000	16000	16000	16000	0
517	20231109	095600	44315870	16000	16000	16000	16000	0
518	20231109	095500	44315870	16000	16000	16000	16000	0
519	20231109	095400	44315870	16000	16000	16000	16000	3
520	20231109	095300	44267870	16000	16000	16000	15970	279
521	20231109	095200	39807700	16090	16090	16090	16090	2
522	20231109	095100	39775520	16100	16100	16100	16100	0
523	20231109	095000	39775520	16100	16100	16100	16100	0
524	20231109	094900	39775520	16100	16100	16100	16100	0
525	20231109	094800	39775520	16100	16100	16100	16100	0
526	20231109	094700	39775520	16100	16100	16100	16100	0
527	20231109	094600	39775520	16100	16100	16100	16100	0
528	20231109	094500	39775520	16100	16100	16100	16100	0
529	20231109	094400	39775520	16100	16100	16100	16100	0
530	20231109	094300	39775520	16100	16100	16100	16100	0
531	20231109	094200	39775520	16100	16100	16100	16100	0
532	20231109	094100	39775520	16100	16100	16100	16100	100
533	20231109	094000	38165520	16100	16080	16100	16080	10
534	20231109	093900	38004590	16000	16000	16000	16000	57
535	20231109	093800	37092590	16110	16110	16110	16110	0
536	20231109	093700	37092590	16110	16110	16110	16110	0
537	20231109	093600	37092590	16110	16110	16110	16110	0
538	20231109	093500	37092590	16110	16110	16110	16110	0
539	20231109	093400	37092590	16110	16110	16110	16110	0
540	20231109	093300	37092590	16110	16110	16110	16110	0
541	20231109	093200	37092590	16110	16110	16110	16110	1
542	20231109	093100	37076480	16000	16010	16010	16000	6
543	20231109	093000	36980440	16170	16170	16170	16170	0
544	20231109	092900	36980440	16170	16170	16170	16170	0
545	20231109	092800	36980440	16170	16170	16170	16170	3
546	20231109	092700	36931930	16170	16170	16170	16160	188
547	20231109	092600	33891990	16170	16170	16170	16170	0
548	20231109	092500	33891990	16170	16170	16170	16170	3
549	20231109	092400	33843480	16180	16180	16180	16180	0
550	20231109	092300	33843480	16180	16180	16180	16180	0
551	20231109	092200	33843480	16180	16000	16180	15990	20
552	20231109	092100	33523300	16130	16130	16130	16130	10
553	20231109	092000	33362000	16150	16150	16150	16150	7
554	20231109	091900	33248950	16150	16150	16150	16150	55
555	20231109	091800	32360700	16180	16180	16180	16180	0
556	20231109	091700	32360700	16180	16020	16180	16020	123
557	20231109	091600	30380160	16080	16080	16080	16080	4
558	20231109	091500	30315840	15980	15990	15990	15940	155
559	20231109	091400	27844150	15990	15990	15990	15990	6
560	20231109	091300	27748210	15990	15990	15990	15990	0
561	20231109	091200	27748210	15990	16010	16010	15990	73
562	20231109	091100	26580780	16020	16020	16020	16020	7
563	20231109	091000	26468640	16020	16020	16020	16020	392
564	20231109	090900	20188800	16150	16150	16150	16150	13
565	20231109	090800	19978850	16150	16150	16150	16150	2
566	20231109	090700	19946550	16150	16160	16160	16150	26
567	20231109	090600	19526530	16200	16200	16200	16200	9
568	20231109	090500	19380730	16210	16230	16230	16210	8
569	20231109	090400	19250960	16260	16290	16290	16260	25
570	20231109	090300	18844430	16300	16300	16300	16300	12
571	20231109	090200	18648830	16300	16300	16300	16300	10
572	20231109	090100	18485830	16370	16400	16500	16370	23
573	20231109	090000	18108360	16300	16220	16300	16220	624