KissMeData/009300/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	184900	98749800	16050	16050	16050	16050	747
3	20231122	184800	98749800	16050	16050	16050	16050	0
4	20231122	184700	98749800	16050	16050	16050	16050	0
5	20231122	184600	98749800	16050	16050	16050	16050	0
6	20231122	184500	98749800	16050	16050	16050	16050	0
7	20231122	184400	98749800	16050	16050	16050	16050	0
8	20231122	184300	98749800	16050	16050	16050	16050	0
9	20231122	184200	98749800	16050	16050	16050	16050	0
10	20231122	184100	98749800	16050	16050	16050	16050	0
11	20231122	184000	98749800	16050	16050	16050	16050	0
12	20231122	183900	98749800	16050	16050	16050	16050	0
13	20231122	183800	98749800	16050	16050	16050	16050	0
14	20231122	183700	98749800	16050	16050	16050	16050	0
15	20231122	183600	98749800	16050	16050	16050	16050	0
16	20231122	183500	98749800	16050	16050	16050	16050	0
17	20231122	183400	98749800	16050	16050	16050	16050	0
18	20231122	183300	98749800	16050	16050	16050	16050	0
19	20231122	183200	98749800	16050	16050	16050	16050	0
20	20231122	183100	98749800	16050	16050	16050	16050	0
21	20231122	183000	98749800	16050	16050	16050	16050	0
22	20231122	182900	98749800	16050	16050	16050	16050	0
23	20231122	182800	98749800	16050	16050	16050	16050	0
24	20231122	182700	98749800	16050	16050	16050	16050	0
25	20231122	182600	98749800	16050	16050	16050	16050	0
26	20231122	182500	98749800	16050	16050	16050	16050	0
27	20231122	182400	98749800	16050	16050	16050	16050	0
28	20231122	182300	98749800	16050	16050	16050	16050	0
29	20231122	182200	98749800	16050	16050	16050	16050	0
30	20231122	182100	98749800	16050	16050	16050	16050	0
31	20231122	182000	98749800	16050	16050	16050	16050	0
32	20231122	181900	98749800	16050	16050	16050	16050	747
33	20231122	181800	98749800	16050	16050	16050	16050	0
34	20231122	181700	98749800	16050	16050	16050	16050	0
35	20231122	181600	98749800	16050	16050	16050	16050	0
36	20231122	181500	98749800	16050	16050	16050	16050	0
37	20231122	181400	98749800	16050	16050	16050	16050	0
38	20231122	181300	98749800	16050	16050	16050	16050	0
39	20231122	181200	98749800	16050	16050	16050	16050	0
40	20231122	181100	98749800	16050	16050	16050	16050	0
41	20231122	181000	98749800	16050	16050	16050	16050	0
42	20231122	180900	98749800	16050	16050	16050	16050	0
43	20231122	180800	98749800	16050	16050	16050	16050	0
44	20231122	180700	98749800	16050	16050	16050	16050	0
45	20231122	180600	98749800	16050	16050	16050	16050	0
46	20231122	180500	98749800	16050	16050	16050	16050	0
47	20231122	180400	98749800	16050	16050	16050	16050	0
48	20231122	180300	98749800	16050	16050	16050	16050	0
49	20231122	180200	98749800	16050	16050	16050	16050	0
50	20231122	180100	98749800	16050	16050	16050	16050	0
51	20231122	180000	98749800	16050	16050	16050	16050	0
52	20231122	175900	98749800	16050	16050	16050	16050	0
53	20231122	175800	98749800	16050	16050	16050	16050	0
54	20231122	175700	98749800	16050	16050	16050	16050	0
55	20231122	175600	98749800	16050	16050	16050	16050	0
56	20231122	175500	98749800	16050	16050	16050	16050	0
57	20231122	175400	98749800	16050	16050	16050	16050	0
58	20231122	175300	98749800	16050	16050	16050	16050	0
59	20231122	175200	98749800	16050	16050	16050	16050	0
60	20231122	175100	98749800	16050	16050	16050	16050	0
61	20231122	175000	98749800	16050	16050	16050	16050	0
62	20231122	174900	98749800	16050	16050	16050	16050	747
63	20231122	174800	98749800	16050	16050	16050	16050	0
64	20231122	174700	98749800	16050	16050	16050	16050	0
65	20231122	174600	98749800	16050	16050	16050	16050	0
66	20231122	174500	98749800	16050	16050	16050	16050	0
67	20231122	174400	98749800	16050	16050	16050	16050	0
68	20231122	174300	98749800	16050	16050	16050	16050	0
69	20231122	174200	98749800	16050	16050	16050	16050	0
70	20231122	174100	98749800	16050	16050	16050	16050	0
71	20231122	174000	98749800	16050	16050	16050	16050	0
72	20231122	173900	98749800	16050	16050	16050	16050	0
73	20231122	173800	98749800	16050	16050	16050	16050	0
74	20231122	173700	98749800	16050	16050	16050	16050	0
75	20231122	173600	98749800	16050	16050	16050	16050	0
76	20231122	173500	98749800	16050	16050	16050	16050	0
77	20231122	173400	98749800	16050	16050	16050	16050	0
78	20231122	173300	98749800	16050	16050	16050	16050	0
79	20231122	173200	98749800	16050	16050	16050	16050	0
80	20231122	173100	98749800	16050	16050	16050	16050	0
81	20231122	173000	98749800	16050	16050	16050	16050	0
82	20231122	172900	98749800	16050	16050	16050	16050	0
83	20231122	172800	98749800	16050	16050	16050	16050	0
84	20231122	172700	98749800	16050	16050	16050	16050	0
85	20231122	172600	98749800	16050	16050	16050	16050	0
86	20231122	172500	98749800	16050	16050	16050	16050	0
87	20231122	172400	98749800	16050	16050	16050	16050	0
88	20231122	172300	98749800	16050	16050	16050	16050	0
89	20231122	172200	98749800	16050	16050	16050	16050	0
90	20231122	172100	98749800	16050	16050	16050	16050	0
91	20231122	172000	98749800	16050	16050	16050	16050	0
92	20231122	171900	98749800	16050	16050	16050	16050	747
93	20231122	171800	98749800	16050	16050	16050	16050	0
94	20231122	171700	98749800	16050	16050	16050	16050	0
95	20231122	171600	98749800	16050	16050	16050	16050	0
96	20231122	171500	98749800	16050	16050	16050	16050	0
97	20231122	171400	98749800	16050	16050	16050	16050	0
98	20231122	171300	98749800	16050	16050	16050	16050	0
99	20231122	171200	98749800	16050	16050	16050	16050	0
100	20231122	171100	98749800	16050	16050	16050	16050	0
101	20231122	171000	98749800	16050	16050	16050	16050	0
102	20231122	170900	98749800	16050	16050	16050	16050	0
103	20231122	170800	98749800	16050	16050	16050	16050	0
104	20231122	170700	98749800	16050	16050	16050	16050	0
105	20231122	170600	98749800	16050	16050	16050	16050	0
106	20231122	170500	98749800	16050	16050	16050	16050	0
107	20231122	170400	98749800	16050	16050	16050	16050	0
108	20231122	170300	98749800	16050	16050	16050	16050	0
109	20231122	170200	98749800	16050	16050	16050	16050	0
110	20231122	170100	98749800	16050	16050	16050	16050	0
111	20231122	170000	98749800	16050	16050	16050	16050	0
112	20231122	165900	98749800	16050	16050	16050	16050	0
113	20231122	165800	98749800	16050	16050	16050	16050	0
114	20231122	165700	98749800	16050	16050	16050	16050	0
115	20231122	165600	98749800	16050	16050	16050	16050	0
116	20231122	165500	98749800	16050	16050	16050	16050	0
117	20231122	165400	98749800	16050	16050	16050	16050	0
118	20231122	165300	98749800	16050	16050	16050	16050	0
119	20231122	165200	98749800	16050	16050	16050	16050	0
120	20231122	165100	98749800	16050	16050	16050	16050	0
121	20231122	165000	98749800	16050	16050	16050	16050	0
122	20231122	164900	98749800	16050	16050	16050	16050	747
123	20231122	164800	98749800	16050	16050	16050	16050	0
124	20231122	164700	98749800	16050	16050	16050	16050	0
125	20231122	164600	98749800	16050	16050	16050	16050	0
126	20231122	164500	98749800	16050	16050	16050	16050	0
127	20231122	164400	98749800	16050	16050	16050	16050	0
128	20231122	164300	98749800	16050	16050	16050	16050	0
129	20231122	164200	98749800	16050	16050	16050	16050	0
130	20231122	164100	98749800	16050	16050	16050	16050	0
131	20231122	164000	98749800	16050	16050	16050	16050	0
132	20231122	163900	98749800	16050	16050	16050	16050	0
133	20231122	163800	98749800	16050	16050	16050	16050	0
134	20231122	163700	98749800	16050	16050	16050	16050	0
135	20231122	163600	98749800	16050	16050	16050	16050	0
136	20231122	163500	98749800	16050	16050	16050	16050	0
137	20231122	163400	98749800	16050	16050	16050	16050	0
138	20231122	163300	98749800	16050	16050	16050	16050	0
139	20231122	163200	98749800	16050	16050	16050	16050	0
140	20231122	163100	98749800	16050	16050	16050	16050	0
141	20231122	163000	98749800	16050	16050	16050	16050	0
142	20231122	162900	98749800	16050	16050	16050	16050	0
143	20231122	162800	98749800	16050	16050	16050	16050	0
144	20231122	162700	98749800	16050	16050	16050	16050	0
145	20231122	162600	98749800	16050	16050	16050	16050	0
146	20231122	162500	98749800	16050	16050	16050	16050	0
147	20231122	162400	98749800	16050	16050	16050	16050	0
148	20231122	162300	98749800	16050	16050	16050	16050	0
149	20231122	162200	98749800	16050	16050	16050	16050	0
150	20231122	162100	98749800	16050	16050	16050	16050	0
151	20231122	162000	98749800	16050	16050	16050	16050	0
152	20231122	161900	98749800	16050	16050	16050	16050	747
153	20231122	161800	98749800	16050	16050	16050	16050	0
154	20231122	161700	98749800	16050	16050	16050	16050	0
155	20231122	161600	98749800	16050	16050	16050	16050	0
156	20231122	161500	98749800	16050	16050	16050	16050	0
157	20231122	161400	98749800	16050	16050	16050	16050	0
158	20231122	161300	98749800	16050	16050	16050	16050	0
159	20231122	161200	98749800	16050	16050	16050	16050	0
160	20231122	161100	98749800	16050	16050	16050	16050	0
161	20231122	161000	98749800	16050	16050	16050	16050	0
162	20231122	160900	98749800	16050	16050	16050	16050	0
163	20231122	160800	98749800	16050	16050	16050	16050	0
164	20231122	160700	98749800	16050	16050	16050	16050	0
165	20231122	160600	98749800	16050	16050	16050	16050	0
166	20231122	160500	98749800	16050	16050	16050	16050	0
167	20231122	160400	98749800	16050	16050	16050	16050	0
168	20231122	160300	98749800	16050	16050	16050	16050	0
169	20231122	160200	98749800	16050	16050	16050	16050	0
170	20231122	160100	98749800	16050	16050	16050	16050	0
171	20231122	160000	98749800	16050	16050	16050	16050	0
172	20231122	155900	98749800	16050	16050	16050	16050	0
173	20231122	155800	98749800	16050	16050	16050	16050	0
174	20231122	155700	98749800	16050	16050	16050	16050	0
175	20231122	155600	98749800	16050	16050	16050	16050	0
176	20231122	155500	98749800	16050	16050	16050	16050	0
177	20231122	155400	98749800	16050	16050	16050	16050	0
178	20231122	155300	98749800	16050	16050	16050	16050	0
179	20231122	155200	98749800	16050	16050	16050	16050	0
180	20231122	155100	98749800	16050	16050	16050	16050	0
181	20231122	155000	98749800	16050	16050	16050	16050	0
182	20231122	154900	98749800	16050	16050	16050	16050	747
183	20231122	154800	98749800	16050	16050	16050	16050	0
184	20231122	154700	98749800	16050	16050	16050	16050	0
185	20231122	154600	98749800	16050	16050	16050	16050	0
186	20231122	154500	98749800	16050	16050	16050	16050	0
187	20231122	154400	98749800	16050	16050	16050	16050	0
188	20231122	154300	98749800	16050	16050	16050	16050	0
189	20231122	154200	98749800	16050	16050	16050	16050	0
190	20231122	154100	98749800	16050	16050	16050	16050	0
191	20231122	154000	98749800	16050	16050	16050	16050	0
192	20231122	153900	98749800	16050	16050	16050	16050	0
193	20231122	153800	98749800	16050	16050	16050	16050	0
194	20231122	153700	98749800	16050	16050	16050	16050	0
195	20231122	153600	98749800	16050	16050	16050	16050	0
196	20231122	153500	98749800	16050	16050	16050	16050	0
197	20231122	153400	98749800	16050	16050	16050	16050	0
198	20231122	153300	98749800	16050	16050	16050	16050	0
199	20231122	153200	98749800	16050	16050	16050	16050	0
200	20231122	153100	98749800	16050	16050	16050	16050	0
201	20231122	153000	98749800	16050	16050	16050	16050	747
202	20231122	152900	86760450	16010	16010	16010	16010	0
203	20231122	152800	86760450	16010	16010	16010	16010	0
204	20231122	152700	86760450	16010	16010	16010	16010	0
205	20231122	152600	86760450	16010	16010	16010	16010	0
206	20231122	152500	86760450	16010	16010	16010	16010	0
207	20231122	152400	86760450	16010	16010	16010	16010	0
208	20231122	152300	86760450	16010	16010	16010	16010	0
209	20231122	152200	86760450	16010	16010	16010	16010	0
210	20231122	152100	86760450	16010	16010	16010	16010	0
211	20231122	152000	86760450	16010	16010	16010	16010	0
212	20231122	151900	86760450	16010	16010	16010	16010	9
213	20231122	151800	86616360	16030	16030	16030	16030	0
214	20231122	151700	86616360	16030	16030	16030	16030	159
215	20231122	151600	84067590	16010	16010	16010	16010	0
216	20231122	151500	84067590	16010	16010	16010	16010	0
217	20231122	151400	84067590	16010	16010	16010	16010	0
218	20231122	151300	84067590	16010	16010	16010	16010	0
219	20231122	151200	84067590	16010	16010	16010	16010	0
220	20231122	151100	84067590	16010	16010	16010	16010	16
221	20231122	151000	83811430	16010	16010	16010	16010	0
222	20231122	150900	83811430	16010	16010	16010	16010	0
223	20231122	150800	83811430	16010	16010	16010	16010	0
224	20231122	150700	83811430	16010	16010	16010	16010	0
225	20231122	150600	83811430	16010	16010	16010	16010	0
226	20231122	150500	83811430	16010	16010	16010	16010	0
227	20231122	150400	83811430	16010	16010	16010	16010	15
228	20231122	150300	83571280	16010	16010	16010	16010	0
229	20231122	150200	83571280	16010	16010	16010	16010	0
230	20231122	150100	83571280	16010	16010	16010	16010	0
231	20231122	150000	83571280	16010	16010	16010	16010	0
232	20231122	145900	83571280	16010	16010	16010	16010	0
233	20231122	145800	83571280	16010	16010	16010	16010	0
234	20231122	145700	83571280	16010	16010	16010	16010	0
235	20231122	145600	83571280	16010	16010	16010	16010	0
236	20231122	145500	83571280	16010	16010	16010	16010	0
237	20231122	145400	83571280	16010	16010	16010	16010	0
238	20231122	145300	83571280	16010	16010	16010	16010	1
239	20231122	145200	83555270	16030	16030	16030	16030	0
240	20231122	145100	83555270	16030	16030	16030	16030	0
241	20231122	145000	83555270	16030	16030	16030	16030	0
242	20231122	144900	83555270	16030	16030	16030	16030	0
243	20231122	144800	83555270	16030	16030	16030	16030	0
244	20231122	144700	83555270	16030	16030	16030	16030	0
245	20231122	144600	83555270	16030	16030	16030	16030	0
246	20231122	144500	83555270	16030	16030	16030	16030	0
247	20231122	144400	83555270	16030	16030	16030	16030	0
248	20231122	144300	83555270	16030	16030	16030	16030	20
249	20231122	144200	83234670	16030	16030	16030	16030	0
250	20231122	144100	83234670	16030	16030	16030	16030	0
251	20231122	144000	83234670	16030	16030	16030	16030	87
252	20231122	143900	81840060	16030	16020	16030	16020	79
253	20231122	143800	80574210	16010	16010	16010	16010	0
254	20231122	143700	80574210	16010	16010	16010	16010	0
255	20231122	143600	80574210	16010	16010	16010	16010	0
256	20231122	143500	80574210	16010	16020	16020	16010	79
257	20231122	143400	79309360	16020	16020	16020	16020	4
258	20231122	143300	79245280	16010	16010	16010	16010	0
259	20231122	143200	79245280	16010	16010	16010	16010	0
260	20231122	143100	79245280	16010	16000	16010	16000	44
261	20231122	143000	78541240	16030	16020	16030	16020	154
262	20231122	142900	76074000	16020	16020	16020	16020	0
263	20231122	142800	76074000	16020	16020	16020	16020	0
264	20231122	142700	76074000	16020	16020	16020	16020	2
265	20231122	142600	76041960	16030	16030	16030	16030	0
266	20231122	142500	76041960	16030	16030	16030	16030	3
267	20231122	142400	75993870	16020	16020	16020	16020	0
268	20231122	142300	75993870	16020	16020	16020	16020	28
269	20231122	142200	75545310	16000	16000	16000	16000	0
270	20231122	142100	75545310	16000	16000	16000	16000	0
271	20231122	142000	75545310	16000	16000	16000	16000	0
272	20231122	141900	75545310	16000	16000	16000	16000	0
273	20231122	141800	75545310	16000	16000	16000	16000	0
274	20231122	141700	75545310	16000	16000	16000	16000	6
275	20231122	141600	75449310	16000	16000	16000	16000	30
276	20231122	141500	74969310	15980	15980	15980	15980	40
277	20231122	141400	74330110	15980	15980	15980	15980	0
278	20231122	141300	74330110	15980	15980	15980	15980	2
279	20231122	141200	74298150	16020	16020	16020	16020	0
280	20231122	141100	74298150	16020	16020	16020	16020	0
281	20231122	141000	74298150	16020	16020	16020	16020	0
282	20231122	140900	74298150	16020	16020	16020	16020	0
283	20231122	140800	74298150	16020	16020	16020	16020	135
284	20231122	140700	72135450	15980	15980	15980	15980	0
285	20231122	140600	72135450	15980	15980	15980	15980	0
286	20231122	140500	72135450	15980	15980	15980	15980	0
287	20231122	140400	72135450	15980	15980	15980	15980	0
288	20231122	140300	72135450	15980	15980	15980	15980	0
289	20231122	140200	72135450	15980	15980	15980	15980	0
290	20231122	140100	72135450	15980	15980	15980	15980	3
291	20231122	140000	72087510	15980	15980	15980	15980	0
292	20231122	135900	72087510	15980	15980	15980	15980	40
293	20231122	135800	71448310	16020	16020	16020	16020	3
294	20231122	135700	71400250	16020	16020	16020	16020	0
295	20231122	135600	71400250	16020	16020	16020	16020	3
296	20231122	135500	71352190	16020	16020	16020	16020	0
297	20231122	135400	71352190	16020	16020	16020	16020	4
298	20231122	135300	71288110	15990	15990	15990	15990	0
299	20231122	135200	71288110	15990	15990	15990	15990	0
300	20231122	135100	71288110	15990	15990	15990	15990	0
301	20231122	135000	71288110	15990	15990	15990	15990	0
302	20231122	134900	71288110	15990	15990	15990	15990	0
303	20231122	134800	71288110	15990	15990	15990	15990	0
304	20231122	134700	71288110	15990	15990	15990	15990	0
305	20231122	134600	71288110	15990	15990	15990	15990	0
306	20231122	134500	71288110	15990	15990	15990	15990	0
307	20231122	134400	71288110	15990	15990	15990	15990	3
308	20231122	134300	71240140	15960	16020	16020	15960	119
309	20231122	134200	69335740	16020	16020	16020	16020	0
310	20231122	134100	69335740	16020	16020	16020	16020	4
311	20231122	134000	69271660	16020	16020	16020	16020	0
312	20231122	133900	69271660	16020	16020	16020	16020	0
313	20231122	133800	69271660	16020	16020	16020	16020	0
314	20231122	133700	69271660	16020	16020	16020	16020	0
315	20231122	133600	69271660	16020	16020	16020	16020	0
316	20231122	133500	69271660	16020	16020	16020	16020	0
317	20231122	133400	69271660	16020	16020	16020	16020	0
318	20231122	133300	69271660	16020	16020	16020	16020	0
319	20231122	133200	69271660	16020	16020	16020	16020	0
320	20231122	133100	69271660	16020	16020	16020	16020	0
321	20231122	133000	69271660	16020	16020	16020	16020	50
322	20231122	132900	68470660	15970	15970	15970	15970	11
323	20231122	132800	68294990	16020	16020	16020	16020	0
324	20231122	132700	68294990	16020	15960	16020	15960	44
325	20231122	132600	67592510	16020	16020	16020	16020	0
326	20231122	132500	67592510	16020	16020	16020	16020	0
327	20231122	132400	67592510	16020	16020	16020	16020	0
328	20231122	132300	67592510	16020	16020	16020	16020	77
329	20231122	132200	66358970	16020	16020	16020	16020	0
330	20231122	132100	66358970	16020	16020	16020	16020	4
331	20231122	132000	66294890	16020	16020	16020	16020	0
332	20231122	131900	66294890	16020	16020	16020	16020	0
333	20231122	131800	66294890	16020	16020	16020	16020	0
334	20231122	131700	66294890	16020	16020	16020	16020	0
335	20231122	131600	66294890	16020	16020	16020	16020	0
336	20231122	131500	66294890	16020	16010	16020	16010	555
337	20231122	131400	57404790	15950	15950	15950	15950	0
338	20231122	131300	57404790	15950	15950	15950	15950	0
339	20231122	131200	57404790	15950	15950	15950	15950	0
340	20231122	131100	57404790	15950	16000	16000	15950	40
341	20231122	131000	56766000	16010	16010	16010	16010	1
342	20231122	130900	56749990	16020	16020	16020	16020	0
343	20231122	130800	56749990	16020	16020	16020	16020	0
344	20231122	130700	56749990	16020	16020	16020	16020	0
345	20231122	130600	56749990	16020	16020	16020	16020	0
346	20231122	130500	56749990	16020	16020	16020	16020	7
347	20231122	130400	56637850	16010	16010	16010	16010	0
348	20231122	130300	56637850	16010	16010	16010	16010	0
349	20231122	130200	56637850	16010	16010	16010	16010	0
350	20231122	130100	56637850	16010	16010	16010	16010	0
351	20231122	130000	56637850	16010	16010	16010	16010	0
352	20231122	125900	56637850	16010	16010	16010	16010	52
353	20231122	125800	55805330	16010	16010	16010	16010	0
354	20231122	125700	55805330	16010	16010	16010	16010	0
355	20231122	125600	55805330	16010	16000	16010	16000	211
356	20231122	125500	52427600	16000	15960	16000	15950	41
357	20231122	125400	51773480	16000	16000	16000	16000	0
358	20231122	125300	51773480	16000	16000	16000	16000	0
359	20231122	125200	51773480	16000	16000	16000	16000	0
360	20231122	125100	51773480	16000	16000	16000	16000	0
361	20231122	125000	51773480	16000	16000	16000	16000	0
362	20231122	124900	51773480	16000	16000	16000	16000	0
363	20231122	124800	51773480	16000	16000	16000	16000	48
364	20231122	124700	51005480	16000	16000	16000	16000	0
365	20231122	124600	51005480	16000	16000	16000	16000	0
366	20231122	124500	51005480	16000	15990	16000	15990	93
367	20231122	124400	49517810	15950	15950	15950	15950	0
368	20231122	124300	49517810	15950	15950	15950	15950	0
369	20231122	124200	49517810	15950	15950	15950	15950	0
370	20231122	124100	49517810	15950	15950	15950	15950	0
371	20231122	124000	49517810	15950	15950	15950	15950	0
372	20231122	123900	49517810	15950	15960	15960	15950	40
373	20231122	123800	48879680	16010	16010	16010	16010	0
374	20231122	123700	48879680	16010	16010	16010	16010	1
375	20231122	123600	48863670	15950	15950	15950	15950	0
376	20231122	123500	48863670	15950	15950	15950	15950	0
377	20231122	123400	48863670	15950	15950	15950	15950	0
378	20231122	123300	48863670	15950	15950	15950	15950	0
379	20231122	123200	48863670	15950	15950	15950	15950	0
380	20231122	123100	48863670	15950	15950	15950	15950	0
381	20231122	123000	48863670	15950	15950	15950	15950	0
382	20231122	122900	48863670	15950	15950	15950	15950	0
383	20231122	122800	48863670	15950	15950	15950	15950	0
384	20231122	122700	48863670	15950	15950	15950	15950	0
385	20231122	122600	48863670	15950	15950	15950	15950	0
386	20231122	122500	48863670	15950	15950	15950	15950	0
387	20231122	122400	48863670	15950	15950	15950	15950	0
388	20231122	122300	48863670	15950	15950	15950	15950	40
389	20231122	122200	48225670	16000	16000	16000	16000	0
390	20231122	122100	48225670	16000	16000	16000	16000	0
391	20231122	122000	48225670	16000	16000	16000	16000	0
392	20231122	121900	48225670	16000	16000	16000	16000	0
393	20231122	121800	48225670	16000	16000	16000	16000	0
394	20231122	121700	48225670	16000	16000	16000	16000	78
395	20231122	121600	46977670	16000	16000	16000	16000	0
396	20231122	121500	46977670	16000	16000	16000	16000	0
397	20231122	121400	46977670	16000	16000	16000	16000	0
398	20231122	121300	46977670	16000	16000	16000	16000	0
399	20231122	121200	46977670	16000	16000	16000	16000	0
400	20231122	121100	46977670	16000	16000	16000	16000	0
401	20231122	121000	46977670	16000	16000	16000	16000	0
402	20231122	120900	46977670	16000	16000	16000	16000	0
403	20231122	120800	46977670	16000	16000	16000	16000	0
404	20231122	120700	46977670	16000	15950	16000	15940	41
405	20231122	120600	46323800	15950	15950	15950	15950	0
406	20231122	120500	46323800	15950	15950	15950	15950	0
407	20231122	120400	46323800	15950	15950	15950	15950	0
408	20231122	120300	46323800	15950	15950	15950	15950	0
409	20231122	120200	46323800	15950	15950	15950	15950	0
410	20231122	120100	46323800	15950	15950	15950	15950	0
411	20231122	120000	46323800	15950	15950	15950	15950	0
412	20231122	115900	46323800	15950	15950	15950	15950	0
413	20231122	115800	46323800	15950	15950	15950	15950	0
414	20231122	115700	46323800	15950	15950	15950	15950	0
415	20231122	115600	46323800	15950	15950	15950	15950	0
416	20231122	115500	46323800	15950	15950	15950	15950	0
417	20231122	115400	46323800	15950	15950	15950	15950	0
418	20231122	115300	46323800	15950	15950	15950	15950	0
419	20231122	115200	46323800	15950	15950	15950	15950	0
420	20231122	115100	46323800	15950	15950	15950	15950	40
421	20231122	115000	45685800	15950	15950	15950	15950	0
422	20231122	114900	45685800	15950	15950	15950	15950	0
423	20231122	114800	45685800	15950	15960	15960	15950	31
424	20231122	114700	45191340	15950	15950	15950	15950	0
425	20231122	114600	45191340	15950	15950	15950	15950	0
426	20231122	114500	45191340	15950	15950	15950	15950	16
427	20231122	114400	44936140	15950	15950	15950	15950	0
428	20231122	114300	44936140	15950	15950	15950	15950	0
429	20231122	114200	44936140	15950	15950	15950	15950	1
430	20231122	114100	44920190	15940	15940	15940	15940	0
431	20231122	114000	44920190	15940	15940	15940	15940	76
432	20231122	113900	43708750	15950	15950	15950	15950	0
433	20231122	113800	43708750	15950	15950	15950	15950	10
434	20231122	113700	43549250	15940	15940	15940	15940	0
435	20231122	113600	43549250	15940	15940	15940	15940	0
436	20231122	113500	43549250	15940	15940	15940	15940	40
437	20231122	113400	42911650	15950	15950	15950	15950	0
438	20231122	113300	42911650	15950	15950	15950	15950	0
439	20231122	113200	42911650	15950	15950	15950	15950	0
440	20231122	113100	42911650	15950	15950	15950	15950	0
441	20231122	113000	42911650	15950	15950	15950	15950	0
442	20231122	112900	42911650	15950	15950	15950	15950	0
443	20231122	112800	42911650	15950	15950	15950	15950	0
444	20231122	112700	42911650	15950	15950	15950	15950	195
445	20231122	112600	39801400	15950	15950	15950	15950	0
446	20231122	112500	39801400	15950	15950	15950	15950	0
447	20231122	112400	39801400	15950	15940	15950	15920	370
448	20231122	112300	33908480	15940	15940	15940	15940	321
449	20231122	112200	28791740	15950	15950	15950	15950	0
450	20231122	112100	28791740	15950	15950	15950	15950	0
451	20231122	112000	28791740	15950	15950	15950	15950	0
452	20231122	111900	28791740	15950	15950	15950	15950	112
453	20231122	111800	27005340	15950	15950	15950	15950	0
454	20231122	111700	27005340	15950	15950	15950	15950	0
455	20231122	111600	27005340	15950	15950	15950	15950	0
456	20231122	111500	27005340	15950	15950	15950	15950	0
457	20231122	111400	27005340	15950	15950	15950	15950	0
458	20231122	111300	27005340	15950	15950	15950	15950	100
459	20231122	111200	25410340	16000	16000	16000	16000	0
460	20231122	111100	25410340	16000	16000	16000	16000	0
461	20231122	111000	25410340	16000	16000	16000	16000	0
462	20231122	110900	25410340	16000	16000	16000	16000	0
463	20231122	110800	25410340	16000	16000	16000	16000	0
464	20231122	110700	25410340	16000	16000	16000	16000	1
465	20231122	110600	25394340	15940	15940	15940	15940	0
466	20231122	110500	25394340	15940	15940	15940	15940	0
467	20231122	110400	25394340	15940	15940	15940	15940	0
468	20231122	110300	25394340	15940	15940	15940	15940	41
469	20231122	110200	24740800	15990	15990	15990	15990	0
470	20231122	110100	24740800	15990	15990	15990	15990	1
471	20231122	110000	24724810	15990	15990	15990	15990	0
472	20231122	105900	24724810	15990	15990	15990	15990	0
473	20231122	105800	24724810	15990	15990	15990	15990	32
474	20231122	105700	24213130	15990	15990	15990	15990	0
475	20231122	105600	24213130	15990	15990	15990	15990	0
476	20231122	105500	24213130	15990	15990	15990	15990	0
477	20231122	105400	24213130	15990	15990	15990	15990	0
478	20231122	105300	24213130	15990	15990	15990	15990	12
479	20231122	105200	24021250	16000	16000	16000	16000	0
480	20231122	105100	24021250	16000	16000	16000	16000	0
481	20231122	105000	24021250	16000	16000	16000	16000	1
482	20231122	104900	24005250	15940	15940	15940	15940	0
483	20231122	104800	24005250	15940	15940	15940	15940	0
484	20231122	104700	24005250	15940	15940	15940	15940	41
485	20231122	104600	23351710	16000	16000	16000	16000	0
486	20231122	104500	23351710	16000	16000	16000	16000	100
487	20231122	104400	21751710	16000	16000	16000	16000	0
488	20231122	104300	21751710	16000	16000	16000	16000	0
489	20231122	104200	21751710	16000	16000	16000	16000	6
490	20231122	104100	21655710	16000	16000	16000	16000	0
491	20231122	104000	21655710	16000	16000	16000	16000	0
492	20231122	103900	21655710	16000	16000	16000	16000	0
493	20231122	103800	21655710	16000	16000	16000	16000	0
494	20231122	103700	21655710	16000	16000	16000	16000	0
495	20231122	103600	21655710	16000	16000	16000	16000	0
496	20231122	103500	21655710	16000	16000	16000	16000	0
497	20231122	103400	21655710	16000	16000	16000	16000	0
498	20231122	103300	21655710	16000	16000	16000	16000	10
499	20231122	103200	21495710	16000	16000	16000	16000	0
500	20231122	103100	21495710	16000	15940	16000	15940	42
501	20231122	103000	20826170	15940	15940	15940	15940	0
502	20231122	102900	20826170	15940	15940	15940	15940	0
503	20231122	102800	20826170	15940	15940	15940	15940	0
504	20231122	102700	20826170	15940	15940	15940	15940	0
505	20231122	102600	20826170	15940	15940	15940	15940	0
506	20231122	102500	20826170	15940	15940	15940	15940	0
507	20231122	102400	20826170	15940	15940	15940	15940	0
508	20231122	102300	20826170	15940	15940	15940	15940	1
509	20231122	102200	20810230	15940	15940	15940	15940	0
510	20231122	102100	20810230	15940	15940	15940	15940	0
511	20231122	102000	20810230	15940	15940	15940	15940	0
512	20231122	101900	20810230	15940	15940	15940	15940	0
513	20231122	101800	20810230	15940	15940	15940	15940	0
514	20231122	101700	20810230	15940	15940	15940	15940	0
515	20231122	101600	20810230	15940	15940	15940	15940	0
516	20231122	101500	20810230	15940	15950	15950	15940	41
517	20231122	101400	20156620	15950	15950	15950	15950	3
518	20231122	101300	20108770	15950	15950	15950	15950	3
519	20231122	101200	20060920	16000	16000	16000	16000	0
520	20231122	101100	20060920	16000	16000	16000	16000	0
521	20231122	101000	20060920	16000	16000	16000	16000	1
522	20231122	100900	20044920	15950	15950	15950	15950	0
523	20231122	100800	20044920	15950	15950	15950	15950	19
524	20231122	100700	19741870	15940	15950	15950	15940	64
525	20231122	100600	18721690	15940	15980	15980	15940	120
526	20231122	100500	16808770	16000	16000	16000	16000	0
527	20231122	100400	16808770	16000	16000	16000	16000	1
528	20231122	100300	16792770	15950	15950	15950	15950	0
529	20231122	100200	16792770	15950	15950	15950	15950	70
530	20231122	100100	15676270	15950	15950	15950	15950	1
531	20231122	100000	15660320	15950	15950	15950	15950	0
532	20231122	095900	15660320	15950	15960	15960	15950	41
533	20231122	095800	15006260	15960	15960	15960	15960	0
534	20231122	095700	15006260	15960	15960	15960	15960	0
535	20231122	095600	15006260	15960	15960	15960	15960	100
536	20231122	095500	13410260	15970	15970	15970	15970	0
537	20231122	095400	13410260	15970	15970	15970	15970	0
538	20231122	095300	13410260	15970	15970	15970	15970	0
539	20231122	095200	13410260	15970	15940	15970	15940	112
540	20231122	095100	11624620	15940	15940	15940	15940	0
541	20231122	095000	11624620	15940	15940	15940	15940	0
542	20231122	094900	11624620	15940	15940	15940	15940	0
543	20231122	094800	11624620	15940	15940	15940	15940	0
544	20231122	094700	11624620	15940	15940	15940	15940	0
545	20231122	094600	11624620	15940	15940	15940	15940	0
546	20231122	094500	11624620	15940	15940	15940	15940	3
547	20231122	094400	11576800	16020	16020	16020	16020	0
548	20231122	094300	11576800	16020	15940	16020	15940	42
549	20231122	094200	10907240	16020	16020	16020	16020	6
550	20231122	094100	10811120	16030	16010	16030	16010	4
551	20231122	094000	10747030	15950	15950	15950	15950	1
552	20231122	093900	10731080	15940	15940	15940	15940	0
553	20231122	093800	10731080	15940	15940	15940	15940	10
554	20231122	093700	10571680	15940	15930	15940	15930	18
555	20231122	093600	10284770	15930	15930	15930	15930	4
556	20231122	093500	10221050	15940	15940	15940	15940	0
557	20231122	093400	10221050	15940	15940	15940	15940	1
558	20231122	093300	10205110	15940	15940	15940	15940	1
559	20231122	093200	10189170	15940	15950	15950	15940	154
560	20231122	093100	7734390	15940	15940	15940	15940	0
561	20231122	093000	7734390	15940	15940	15940	15940	0
562	20231122	092900	7734390	15940	15940	15940	15940	0
563	20231122	092800	7734390	15940	15940	15940	15940	0
564	20231122	092700	7734390	15940	15980	15980	15940	41
565	20231122	092600	7080360	16040	16040	16040	16040	0
566	20231122	092500	7080360	16040	16040	16040	16040	0
567	20231122	092400	7080360	16040	16040	16040	16040	0
568	20231122	092300	7080360	16040	16040	16040	16040	0
569	20231122	092200	7080360	16040	16040	16040	16040	0
570	20231122	092100	7080360	16040	16040	16040	16040	0
571	20231122	092000	7080360	16040	16040	16040	16040	0
572	20231122	091900	7080360	16040	16040	16040	16040	0
573	20231122	091800	7080360	16040	16040	16040	16040	0
574	20231122	091700	7080360	16040	16040	16040	16040	0
575	20231122	091600	7080360	16040	16040	16040	16040	0
576	20231122	091500	7080360	16040	16040	16050	16040	51
577	20231122	091400	6262310	16040	16040	16040	16040	0
578	20231122	091300	6262310	16040	16040	16040	16040	0
579	20231122	091200	6262310	16040	16000	16040	16000	107
580	20231122	091100	4550170	16000	16000	16000	16000	1
581	20231122	091000	4534170	16000	16000	16000	16000	0
582	20231122	090900	4534170	16000	16000	16000	16000	0
583	20231122	090800	4534170	16000	16000	16000	16000	8
584	20231122	090700	4406170	16000	16000	16000	16000	0
585	20231122	090600	4406170	16000	16000	16000	16000	0
586	20231122	090500	4406170	16000	16000	16000	16000	80
587	20231122	090400	3126170	16000	16000	16000	16000	20
588	20231122	090300	2806170	16000	16000	16000	16000	0
589	20231122	090200	2806170	16000	16000	16000	16000	0
590	20231122	090100	2806170	16000	16000	16000	16000	0
591	20231122	090000	2806170	16000	16060	16060	16000	175