KissMeData/009300/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	185200	88288870	15750	15750	15750	15750	11
3	20231113	185100	88288870	15750	15750	15750	15750	0
4	20231113	185000	88288870	15750	15750	15750	15750	0
5	20231113	184900	88288870	15750	15750	15750	15750	0
6	20231113	184800	88288870	15750	15750	15750	15750	0
7	20231113	184700	88288870	15750	15750	15750	15750	0
8	20231113	184600	88288870	15750	15750	15750	15750	0
9	20231113	184500	88288870	15750	15750	15750	15750	0
10	20231113	184400	88288870	15750	15750	15750	15750	0
11	20231113	184300	88288870	15750	15750	15750	15750	0
12	20231113	184200	88288870	15750	15750	15750	15750	0
13	20231113	184100	88288870	15750	15750	15750	15750	0
14	20231113	184000	88288870	15750	15750	15750	15750	0
15	20231113	183900	88288870	15750	15750	15750	15750	0
16	20231113	183800	88288870	15750	15750	15750	15750	0
17	20231113	183700	88288870	15750	15750	15750	15750	0
18	20231113	183600	88288870	15750	15750	15750	15750	0
19	20231113	183500	88288870	15750	15750	15750	15750	0
20	20231113	183400	88288870	15750	15750	15750	15750	0
21	20231113	183300	88288870	15750	15750	15750	15750	0
22	20231113	183200	88288870	15750	15750	15750	15750	0
23	20231113	183100	88288870	15750	15750	15750	15750	0
24	20231113	183000	88288870	15750	15750	15750	15750	0
25	20231113	182900	88288870	15750	15750	15750	15750	0
26	20231113	182800	88288870	15750	15750	15750	15750	0
27	20231113	182700	88288870	15750	15750	15750	15750	0
28	20231113	182600	88288870	15750	15750	15750	15750	0
29	20231113	182500	88288870	15750	15750	15750	15750	0
30	20231113	182400	88288870	15750	15750	15750	15750	0
31	20231113	182300	88288870	15750	15750	15750	15750	0
32	20231113	182200	88288870	15750	15750	15750	15750	11
33	20231113	182100	88288870	15750	15750	15750	15750	0
34	20231113	182000	88288870	15750	15750	15750	15750	0
35	20231113	181900	88288870	15750	15750	15750	15750	0
36	20231113	181800	88288870	15750	15750	15750	15750	0
37	20231113	181700	88288870	15750	15750	15750	15750	0
38	20231113	181600	88288870	15750	15750	15750	15750	0
39	20231113	181500	88288870	15750	15750	15750	15750	0
40	20231113	181400	88288870	15750	15750	15750	15750	0
41	20231113	181300	88288870	15750	15750	15750	15750	0
42	20231113	181200	88288870	15750	15750	15750	15750	0
43	20231113	181100	88288870	15750	15750	15750	15750	0
44	20231113	181000	88288870	15750	15750	15750	15750	0
45	20231113	180900	88288870	15750	15750	15750	15750	0
46	20231113	180800	88288870	15750	15750	15750	15750	0
47	20231113	180700	88288870	15750	15750	15750	15750	0
48	20231113	180600	88288870	15750	15750	15750	15750	0
49	20231113	180500	88288870	15750	15750	15750	15750	0
50	20231113	180400	88288870	15750	15750	15750	15750	0
51	20231113	180300	88288870	15750	15750	15750	15750	0
52	20231113	180200	88288870	15750	15750	15750	15750	0
53	20231113	180100	88288870	15750	15750	15750	15750	0
54	20231113	180000	88288870	15750	15750	15750	15750	0
55	20231113	175900	88288870	15750	15750	15750	15750	0
56	20231113	175800	88288870	15750	15750	15750	15750	0
57	20231113	175700	88288870	15750	15750	15750	15750	0
58	20231113	175600	88288870	15750	15750	15750	15750	0
59	20231113	175500	88288870	15750	15750	15750	15750	0
60	20231113	175400	88288870	15750	15750	15750	15750	0
61	20231113	175300	88288870	15750	15750	15750	15750	0
62	20231113	175200	88288870	15750	15750	15750	15750	11
63	20231113	175100	88288870	15750	15750	15750	15750	0
64	20231113	175000	88288870	15750	15750	15750	15750	0
65	20231113	174900	88288870	15750	15750	15750	15750	0
66	20231113	174800	88288870	15750	15750	15750	15750	0
67	20231113	174700	88288870	15750	15750	15750	15750	0
68	20231113	174600	88288870	15750	15750	15750	15750	0
69	20231113	174500	88288870	15750	15750	15750	15750	0
70	20231113	174400	88288870	15750	15750	15750	15750	0
71	20231113	174300	88288870	15750	15750	15750	15750	0
72	20231113	174200	88288870	15750	15750	15750	15750	0
73	20231113	174100	88288870	15750	15750	15750	15750	0
74	20231113	174000	88288870	15750	15750	15750	15750	0
75	20231113	173900	88288870	15750	15750	15750	15750	0
76	20231113	173800	88288870	15750	15750	15750	15750	0
77	20231113	173700	88288870	15750	15750	15750	15750	0
78	20231113	173600	88288870	15750	15750	15750	15750	0
79	20231113	173500	88288870	15750	15750	15750	15750	0
80	20231113	173400	88288870	15750	15750	15750	15750	0
81	20231113	173300	88288870	15750	15750	15750	15750	0
82	20231113	173200	88288870	15750	15750	15750	15750	0
83	20231113	173100	88288870	15750	15750	15750	15750	0
84	20231113	173000	88288870	15750	15750	15750	15750	0
85	20231113	172900	88288870	15750	15750	15750	15750	0
86	20231113	172800	88288870	15750	15750	15750	15750	0
87	20231113	172700	88288870	15750	15750	15750	15750	0
88	20231113	172600	88288870	15750	15750	15750	15750	0
89	20231113	172500	88288870	15750	15750	15750	15750	0
90	20231113	172400	88288870	15750	15750	15750	15750	0
91	20231113	172300	88288870	15750	15750	15750	15750	0
92	20231113	172200	88288870	15750	15750	15750	15750	11
93	20231113	172100	88288870	15750	15750	15750	15750	0
94	20231113	172000	88288870	15750	15750	15750	15750	0
95	20231113	171900	88288870	15750	15750	15750	15750	0
96	20231113	171800	88288870	15750	15750	15750	15750	0
97	20231113	171700	88288870	15750	15750	15750	15750	0
98	20231113	171600	88288870	15750	15750	15750	15750	0
99	20231113	171500	88288870	15750	15750	15750	15750	0
100	20231113	171400	88288870	15750	15750	15750	15750	0
101	20231113	171300	88288870	15750	15750	15750	15750	0
102	20231113	171200	88288870	15750	15750	15750	15750	0
103	20231113	171100	88288870	15750	15750	15750	15750	0
104	20231113	171000	88288870	15750	15750	15750	15750	0
105	20231113	170900	88288870	15750	15750	15750	15750	0
106	20231113	170800	88288870	15750	15750	15750	15750	0
107	20231113	170700	88288870	15750	15750	15750	15750	0
108	20231113	170600	88288870	15750	15750	15750	15750	0
109	20231113	170500	88288870	15750	15750	15750	15750	0
110	20231113	170400	88288870	15750	15750	15750	15750	0
111	20231113	170300	88288870	15750	15750	15750	15750	0
112	20231113	170200	88288870	15750	15750	15750	15750	0
113	20231113	170100	88288870	15750	15750	15750	15750	0
114	20231113	170000	88288870	15750	15750	15750	15750	0
115	20231113	165900	88288870	15750	15750	15750	15750	0
116	20231113	165800	88288870	15750	15750	15750	15750	0
117	20231113	165700	88288870	15750	15750	15750	15750	0
118	20231113	165600	88288870	15750	15750	15750	15750	0
119	20231113	165500	88288870	15750	15750	15750	15750	0
120	20231113	165400	88288870	15750	15750	15750	15750	0
121	20231113	165300	88288870	15750	15750	15750	15750	0
122	20231113	165200	88288870	15750	15750	15750	15750	11
123	20231113	165100	88288870	15750	15750	15750	15750	0
124	20231113	165000	88288870	15750	15750	15750	15750	0
125	20231113	164900	88288870	15750	15750	15750	15750	0
126	20231113	164800	88288870	15750	15750	15750	15750	0
127	20231113	164700	88288870	15750	15750	15750	15750	0
128	20231113	164600	88288870	15750	15750	15750	15750	0
129	20231113	164500	88288870	15750	15750	15750	15750	0
130	20231113	164400	88288870	15750	15750	15750	15750	0
131	20231113	164300	88288870	15750	15750	15750	15750	0
132	20231113	164200	88288870	15750	15750	15750	15750	0
133	20231113	164100	88288870	15750	15750	15750	15750	0
134	20231113	164000	88288870	15750	15750	15750	15750	0
135	20231113	163900	88288870	15750	15750	15750	15750	0
136	20231113	163800	88288870	15750	15750	15750	15750	0
137	20231113	163700	88288870	15750	15750	15750	15750	0
138	20231113	163600	88288870	15750	15750	15750	15750	0
139	20231113	163500	88288870	15750	15750	15750	15750	0
140	20231113	163400	88288870	15750	15750	15750	15750	0
141	20231113	163300	88288870	15750	15750	15750	15750	0
142	20231113	163200	88288870	15750	15750	15750	15750	0
143	20231113	163100	88288870	15750	15750	15750	15750	0
144	20231113	163000	88288870	15750	15750	15750	15750	0
145	20231113	162900	88288870	15750	15750	15750	15750	0
146	20231113	162800	88288870	15750	15750	15750	15750	0
147	20231113	162700	88288870	15750	15750	15750	15750	0
148	20231113	162600	88288870	15750	15750	15750	15750	0
149	20231113	162500	88288870	15750	15750	15750	15750	0
150	20231113	162400	88288870	15750	15750	15750	15750	0
151	20231113	162300	88288870	15750	15750	15750	15750	0
152	20231113	162200	88288870	15750	15750	15750	15750	11
153	20231113	162100	88288870	15750	15750	15750	15750	0
154	20231113	162000	88288870	15750	15750	15750	15750	0
155	20231113	161900	88288870	15750	15750	15750	15750	0
156	20231113	161800	88288870	15750	15750	15750	15750	0
157	20231113	161700	88288870	15750	15750	15750	15750	0
158	20231113	161600	88288870	15750	15750	15750	15750	0
159	20231113	161500	88288870	15750	15750	15750	15750	0
160	20231113	161400	88288870	15750	15750	15750	15750	0
161	20231113	161300	88288870	15750	15750	15750	15750	0
162	20231113	161200	88288870	15750	15750	15750	15750	0
163	20231113	161100	88288870	15750	15750	15750	15750	0
164	20231113	161000	88288870	15750	15750	15750	15750	0
165	20231113	160900	88288870	15750	15750	15750	15750	0
166	20231113	160800	88288870	15750	15750	15750	15750	0
167	20231113	160700	88288870	15750	15750	15750	15750	0
168	20231113	160600	88288870	15750	15750	15750	15750	0
169	20231113	160500	88288870	15750	15750	15750	15750	0
170	20231113	160400	88288870	15750	15750	15750	15750	0
171	20231113	160300	88288870	15750	15750	15750	15750	0
172	20231113	160200	88288870	15750	15750	15750	15750	0
173	20231113	160100	88288870	15750	15750	15750	15750	0
174	20231113	160000	88288870	15750	15750	15750	15750	0
175	20231113	155900	88288870	15750	15750	15750	15750	0
176	20231113	155800	88288870	15750	15750	15750	15750	0
177	20231113	155700	88288870	15750	15750	15750	15750	0
178	20231113	155600	88288870	15750	15750	15750	15750	0
179	20231113	155500	88288870	15750	15750	15750	15750	0
180	20231113	155400	88288870	15750	15750	15750	15750	0
181	20231113	155300	88288870	15750	15750	15750	15750	0
182	20231113	155200	88288870	15750	15750	15750	15750	11
183	20231113	155100	88288870	15750	15750	15750	15750	0
184	20231113	155000	88288870	15750	15750	15750	15750	0
185	20231113	154900	88288870	15750	15750	15750	15750	0
186	20231113	154800	88288870	15750	15750	15750	15750	0
187	20231113	154700	88288870	15750	15750	15750	15750	0
188	20231113	154600	88288870	15750	15750	15750	15750	0
189	20231113	154500	88288870	15750	15750	15750	15750	0
190	20231113	154400	88288870	15750	15750	15750	15750	0
191	20231113	154300	88288870	15750	15750	15750	15750	0
192	20231113	154200	88288870	15750	15750	15750	15750	0
193	20231113	154100	88288870	15750	15750	15750	15750	0
194	20231113	154000	88288870	15750	15750	15750	15750	0
195	20231113	153900	88288870	15750	15750	15750	15750	0
196	20231113	153800	88288870	15750	15750	15750	15750	0
197	20231113	153700	88288870	15750	15750	15750	15750	0
198	20231113	153600	88288870	15750	15750	15750	15750	0
199	20231113	153500	88288870	15750	15750	15750	15750	0
200	20231113	153400	88288870	15750	15750	15750	15750	0
201	20231113	153300	88288870	15750	15750	15750	15750	0
202	20231113	153200	88288870	15750	15750	15750	15750	0
203	20231113	153100	88288870	15750	15750	15750	15750	0
204	20231113	153000	88288870	15750	15750	15750	15750	11
205	20231113	152900	88115620	15750	15750	15750	15750	0
206	20231113	152800	88115620	15750	15750	15750	15750	0
207	20231113	152700	88115620	15750	15750	15750	15750	0
208	20231113	152600	88115620	15750	15750	15750	15750	0
209	20231113	152500	88115620	15750	15750	15750	15750	0
210	20231113	152400	88115620	15750	15750	15750	15750	0
211	20231113	152300	88115620	15750	15750	15750	15750	0
212	20231113	152200	88115620	15750	15750	15750	15750	0
213	20231113	152100	88115620	15750	15750	15750	15750	0
214	20231113	152000	88115620	15750	15750	15750	15750	0
215	20231113	151900	88115620	15750	15750	15750	15750	0
216	20231113	151800	88115620	15750	15750	15750	15750	1
217	20231113	151700	88099870	15680	15680	15680	15680	0
218	20231113	151600	88099870	15680	15680	15680	15680	0
219	20231113	151500	88099870	15680	15740	15740	15680	321
220	20231113	151400	83047980	15740	15740	15740	15740	0
221	20231113	151300	83047980	15740	15740	15740	15740	0
222	20231113	151200	83047980	15740	15740	15740	15740	0
223	20231113	151100	83047980	15740	15740	15740	15740	0
224	20231113	151000	83047980	15740	15740	15740	15740	0
225	20231113	150900	83047980	15740	15740	15740	15740	0
226	20231113	150800	83047980	15740	15740	15740	15740	0
227	20231113	150700	83047980	15740	15740	15740	15740	0
228	20231113	150600	83047980	15740	15740	15740	15740	10
229	20231113	150500	82890580	15700	15700	15700	15700	0
230	20231113	150400	82890580	15700	15700	15700	15700	0
231	20231113	150300	82890580	15700	15700	15700	15700	10
232	20231113	150200	82733580	15650	15650	15700	15650	182
233	20231113	150100	79883330	15650	15690	15690	15650	300
234	20231113	150000	75185920	15690	15690	15690	15690	9
235	20231113	145900	75044710	15750	15750	15750	15750	0
236	20231113	145800	75044710	15750	15750	15750	15750	0
237	20231113	145700	75044710	15750	15750	15750	15750	0
238	20231113	145600	75044710	15750	15750	15750	15750	0
239	20231113	145500	75044710	15750	15750	15750	15750	0
240	20231113	145400	75044710	15750	15750	15750	15750	0
241	20231113	145300	75044710	15750	15750	15750	15750	0
242	20231113	145200	75044710	15750	15750	15750	15750	0
243	20231113	145100	75044710	15750	15750	15750	15750	0
244	20231113	145000	75044710	15750	15750	15750	15750	0
245	20231113	144900	75044710	15750	15750	15750	15750	0
246	20231113	144800	75044710	15750	15750	15750	15750	0
247	20231113	144700	75044710	15750	15750	15750	15750	0
248	20231113	144600	75044710	15750	15750	15750	15750	0
249	20231113	144500	75044710	15750	15750	15750	15750	0
250	20231113	144400	75044710	15750	15750	15750	15750	2
251	20231113	144300	75013210	15740	15740	15740	15740	0
252	20231113	144200	75013210	15740	15740	15740	15740	0
253	20231113	144100	75013210	15740	15740	15740	15740	0
254	20231113	144000	75013210	15740	15700	15740	15700	21
255	20231113	143900	74682900	15700	15700	15700	15700	0
256	20231113	143800	74682900	15700	15720	15720	15700	12
257	20231113	143700	74494470	15720	15720	15720	15720	0
258	20231113	143600	74494470	15720	15720	15720	15720	0
259	20231113	143500	74494470	15720	15720	15720	15720	0
260	20231113	143400	74494470	15720	15720	15720	15720	0
261	20231113	143300	74494470	15720	15720	15720	15720	0
262	20231113	143200	74494470	15720	15720	15720	15720	0
263	20231113	143100	74494470	15720	15720	15720	15720	8
264	20231113	143000	74368710	15720	15720	15720	15720	0
265	20231113	142900	74368710	15720	15730	15730	15720	25
266	20231113	142800	73975660	15730	15730	15730	15730	0
267	20231113	142700	73975660	15730	15730	15730	15730	30
268	20231113	142600	73503760	15730	15730	15730	15730	0
269	20231113	142500	73503760	15730	15730	15730	15730	0
270	20231113	142400	73503760	15730	15730	15730	15730	0
271	20231113	142300	73503760	15730	15730	15730	15730	0
272	20231113	142200	73503760	15730	15730	15730	15730	0
273	20231113	142100	73503760	15730	15730	15730	15730	0
274	20231113	142000	73503760	15730	15730	15730	15730	0
275	20231113	141900	73503760	15730	15730	15730	15730	7
276	20231113	141800	73393650	15750	15750	15750	15750	1
277	20231113	141700	73377900	15740	15740	15740	15740	0
278	20231113	141600	73377900	15740	15740	15740	15740	0
279	20231113	141500	73377900	15740	15740	15740	15740	0
280	20231113	141400	73377900	15740	15740	15740	15740	0
281	20231113	141300	73377900	15740	15740	15740	15740	0
282	20231113	141200	73377900	15740	15740	15740	15740	0
283	20231113	141100	73377900	15740	15740	15740	15740	0
284	20231113	141000	73377900	15740	15740	15740	15740	0
285	20231113	140900	73377900	15740	15740	15740	15740	0
286	20231113	140800	73377900	15740	15740	15740	15740	0
287	20231113	140700	73377900	15740	15740	15740	15740	13
288	20231113	140600	73173280	15740	15740	15740	15740	0
289	20231113	140500	73173280	15740	15740	15740	15740	0
290	20231113	140400	73173280	15740	15740	15740	15740	0
291	20231113	140300	73173280	15740	15740	15740	15740	49
292	20231113	140200	72402020	15740	15740	15740	15740	0
293	20231113	140100	72402020	15740	15740	15740	15740	0
294	20231113	140000	72402020	15740	15740	15740	15740	1
295	20231113	135900	72386280	15730	15730	15730	15730	27
296	20231113	135800	71961570	15730	15730	15730	15730	0
297	20231113	135700	71961570	15730	15730	15730	15730	1
298	20231113	135600	71945840	15730	15730	15730	15730	0
299	20231113	135500	71945840	15730	15730	15730	15730	0
300	20231113	135400	71945840	15730	15730	15730	15730	0
301	20231113	135300	71945840	15730	15730	15730	15730	5
302	20231113	135200	71867190	15730	15730	15730	15730	0
303	20231113	135100	71867190	15730	15730	15730	15730	0
304	20231113	135000	71867190	15730	15730	15730	15730	0
305	20231113	134900	71867190	15730	15730	15730	15730	0
306	20231113	134800	71867190	15730	15730	15730	15730	0
307	20231113	134700	71867190	15730	15730	15730	15730	0
308	20231113	134600	71867190	15730	15730	15730	15730	0
309	20231113	134500	71867190	15730	15730	15730	15730	3
310	20231113	134400	71820000	15720	15720	15720	15720	0
311	20231113	134300	71820000	15720	15720	15720	15720	0
312	20231113	134200	71820000	15720	15720	15720	15720	0
313	20231113	134100	71820000	15720	15720	15720	15720	0
314	20231113	134000	71820000	15720	15720	15720	15720	0
315	20231113	133900	71820000	15720	15720	15720	15720	0
316	20231113	133800	71820000	15720	15720	15720	15720	0
317	20231113	133700	71820000	15720	15720	15720	15720	0
318	20231113	133600	71820000	15720	15720	15720	15720	0
319	20231113	133500	71820000	15720	15720	15720	15720	1
320	20231113	133400	71804280	15720	15720	15720	15720	8
321	20231113	133300	71678520	15700	15700	15700	15700	0
322	20231113	133200	71678520	15700	15700	15700	15700	0
323	20231113	133100	71678520	15700	15700	15700	15700	0
324	20231113	133000	71678520	15700	15700	15700	15700	0
325	20231113	132900	71678520	15700	15700	15700	15700	0
326	20231113	132800	71678520	15700	15700	15700	15700	200
327	20231113	132700	68538520	15700	15700	15700	15700	0
328	20231113	132600	68538520	15700	15700	15700	15700	42
329	20231113	132500	67879120	15700	15700	15700	15700	0
330	20231113	132400	67879120	15700	15700	15700	15700	2
331	20231113	132300	67847720	15710	15710	15710	15710	0
332	20231113	132200	67847720	15710	15710	15710	15710	1
333	20231113	132100	67832010	15710	15710	15710	15700	8
334	20231113	132000	67706370	15710	15700	15710	15700	63
335	20231113	131900	66716650	15690	15690	15690	15690	0
336	20231113	131800	66716650	15690	15690	15690	15690	117
337	20231113	131700	64880920	15690	15690	15690	15690	16
338	20231113	131600	64629880	15690	15690	15690	15690	0
339	20231113	131500	64629880	15690	15690	15690	15690	0
340	20231113	131400	64629880	15690	15690	15690	15690	0
341	20231113	131300	64629880	15690	15690	15690	15690	0
342	20231113	131200	64629880	15690	15690	15690	15690	50
343	20231113	131100	63845380	15690	15690	15690	15690	0
344	20231113	131000	63845380	15690	15690	15690	15690	0
345	20231113	130900	63845380	15690	15690	15690	15690	0
346	20231113	130800	63845380	15690	15690	15690	15690	0
347	20231113	130700	63845380	15690	15690	15690	15690	0
348	20231113	130600	63845380	15690	15690	15690	15690	0
349	20231113	130500	63845380	15690	15690	15690	15690	0
350	20231113	130400	63845380	15690	15690	15690	15690	0
351	20231113	130300	63845380	15690	15690	15690	15690	0
352	20231113	130200	63845380	15690	15690	15690	15690	73
353	20231113	130100	62700010	15710	15710	15710	15710	0
354	20231113	130000	62700010	15710	15710	15710	15710	0
355	20231113	125900	62700010	15710	15710	15710	15710	14
356	20231113	125800	62480070	15720	15720	15720	15720	0
357	20231113	125700	62480070	15720	15720	15720	15720	0
358	20231113	125600	62480070	15720	15720	15720	15720	0
359	20231113	125500	62480070	15720	15720	15720	15720	0
360	20231113	125400	62480070	15720	15720	15720	15720	0
361	20231113	125300	62480070	15720	15720	15720	15720	0
362	20231113	125200	62480070	15720	15720	15720	15720	0
363	20231113	125100	62480070	15720	15720	15720	15720	2
364	20231113	125000	62448630	15710	15710	15710	15710	0
365	20231113	124900	62448630	15710	15710	15710	15710	0
366	20231113	124800	62448630	15710	15710	15710	15710	20
367	20231113	124700	62134430	15710	15710	15710	15710	51
368	20231113	124600	61333220	15680	15680	15680	15680	0
369	20231113	124500	61333220	15680	15680	15680	15680	0
370	20231113	124400	61333220	15680	15710	15710	15680	52
371	20231113	124300	60516360	15680	15700	15700	15680	106
372	20231113	124200	58853280	15700	15710	15710	15700	19
373	20231113	124100	58554830	15710	15710	15710	15710	0
374	20231113	124000	58554830	15710	15710	15710	15710	0
375	20231113	123900	58554830	15710	15710	15710	15710	0
376	20231113	123800	58554830	15710	15710	15710	15710	0
377	20231113	123700	58554830	15710	15710	15710	15710	0
378	20231113	123600	58554830	15710	15710	15710	15710	0
379	20231113	123500	58554830	15710	15710	15710	15710	0
380	20231113	123400	58554830	15710	15710	15710	15710	0
381	20231113	123300	58554830	15710	15710	15710	15710	0
382	20231113	123200	58554830	15710	15710	15710	15710	0
383	20231113	123100	58554830	15710	15710	15710	15710	0
384	20231113	123000	58554830	15710	15710	15710	15710	0
385	20231113	122900	58554830	15710	15710	15710	15710	0
386	20231113	122800	58554830	15710	15710	15710	15710	0
387	20231113	122700	58554830	15710	15710	15710	15710	0
388	20231113	122600	58554830	15710	15750	15750	15710	19
389	20231113	122500	58256200	15750	15750	15750	15750	0
390	20231113	122400	58256200	15750	15750	15750	15750	10
391	20231113	122300	58098700	15760	15760	15760	15760	0
392	20231113	122200	58098700	15760	15760	15760	15760	0
393	20231113	122100	58098700	15760	15760	15760	15760	0
394	20231113	122000	58098700	15760	15760	15760	15760	0
395	20231113	121900	58098700	15760	15760	15760	15760	0
396	20231113	121800	58098700	15760	15760	15760	15760	0
397	20231113	121700	58098700	15760	15760	15760	15760	0
398	20231113	121600	58098700	15760	15760	15760	15760	0
399	20231113	121500	58098700	15760	15760	15760	15760	0
400	20231113	121400	58098700	15760	15760	15760	15760	0
401	20231113	121300	58098700	15760	15760	15760	15760	0
402	20231113	121200	58098700	15760	15760	15760	15760	0
403	20231113	121100	58098700	15760	15760	15760	15760	0
404	20231113	121000	58098700	15760	15760	15760	15760	0
405	20231113	120900	58098700	15760	15760	15760	15760	0
406	20231113	120800	58098700	15760	15760	15760	15760	0
407	20231113	120700	58098700	15760	15760	15760	15760	0
408	20231113	120600	58098700	15760	15760	15760	15760	0
409	20231113	120500	58098700	15760	15760	15760	15760	0
410	20231113	120400	58098700	15760	15760	15760	15760	0
411	20231113	120300	58098700	15760	15760	15760	15760	0
412	20231113	120200	58098700	15760	15760	15760	15760	0
413	20231113	120100	58098700	15760	15760	15760	15760	0
414	20231113	120000	58098700	15760	15750	15760	15750	4
415	20231113	115900	58035690	15710	15710	15710	15710	0
416	20231113	115800	58035690	15710	15710	15710	15710	0
417	20231113	115700	58035690	15710	15710	15710	15710	0
418	20231113	115600	58035690	15710	15750	15750	15710	106
419	20231113	115500	56366370	15750	15750	15750	15750	0
420	20231113	115400	56366370	15750	15750	15750	15750	0
421	20231113	115300	56366370	15750	15750	15750	15750	0
422	20231113	115200	56366370	15750	15750	15750	15750	0
423	20231113	115100	56366370	15750	15760	15760	15750	2
424	20231113	115000	56334860	15770	15770	15770	15770	0
425	20231113	114900	56334860	15770	15770	15770	15770	1
426	20231113	114800	56319090	15780	15780	15780	15780	0
427	20231113	114700	56319090	15780	15780	15780	15780	12
428	20231113	114600	56129730	15790	15790	15790	15790	0
429	20231113	114500	56129730	15790	15790	15790	15790	0
430	20231113	114400	56129730	15790	15790	15790	15790	0
431	20231113	114300	56129730	15790	15790	15790	15790	0
432	20231113	114200	56129730	15790	15790	15790	15790	1
433	20231113	114100	56113940	15790	15790	15790	15790	0
434	20231113	114000	56113940	15790	15790	15790	15790	0
435	20231113	113900	56113940	15790	15790	15790	15790	0
436	20231113	113800	56113940	15790	15790	15790	15790	0
437	20231113	113700	56113940	15790	15790	15790	15790	0
438	20231113	113600	56113940	15790	15790	15790	15790	0
439	20231113	113500	56113940	15790	15790	15790	15790	0
440	20231113	113400	56113940	15790	15790	15790	15790	0
441	20231113	113300	56113940	15790	15790	15790	15790	0
442	20231113	113200	56113940	15790	15790	15790	15790	0
443	20231113	113100	56113940	15790	15790	15790	15790	0
444	20231113	113000	56113940	15790	15790	15790	15790	1
445	20231113	112900	56098150	15780	15780	15780	15780	0
446	20231113	112800	56098150	15780	15780	15780	15780	1
447	20231113	112700	56082370	15790	15790	15790	15790	0
448	20231113	112600	56082370	15790	15790	15790	15790	0
449	20231113	112500	56082370	15790	15790	15790	15790	0
450	20231113	112400	56082370	15790	15790	15790	15790	0
451	20231113	112300	56082370	15790	15790	15790	15790	0
452	20231113	112200	56082370	15790	15790	15790	15790	0
453	20231113	112100	56082370	15790	15790	15790	15790	12
454	20231113	112000	55892890	15800	15800	15800	15800	0
455	20231113	111900	55892890	15800	15800	15800	15800	0
456	20231113	111800	55892890	15800	15810	15810	15800	2
457	20231113	111700	55861280	15810	15810	15810	15810	0
458	20231113	111600	55861280	15810	15810	15810	15810	0
459	20231113	111500	55861280	15810	15810	15810	15810	0
460	20231113	111400	55861280	15810	15810	15810	15810	0
461	20231113	111300	55861280	15810	15810	15810	15810	0
462	20231113	111200	55861280	15810	15810	15810	15810	0
463	20231113	111100	55861280	15810	15810	15810	15810	0
464	20231113	111000	55861280	15810	15810	15810	15810	0
465	20231113	110900	55861280	15810	15820	15820	15810	13
466	20231113	110800	55655740	15830	15830	15830	15830	0
467	20231113	110700	55655740	15830	15830	15830	15830	0
468	20231113	110600	55655740	15830	15830	15830	15830	0
469	20231113	110500	55655740	15830	15830	15830	15830	0
470	20231113	110400	55655740	15830	15830	15830	15830	0
471	20231113	110300	55655740	15830	15830	15830	15830	0
472	20231113	110200	55655740	15830	15830	15830	15830	0
473	20231113	110100	55655740	15830	15830	15830	15830	0
474	20231113	110000	55655740	15830	15790	15830	15790	35
475	20231113	105900	55102670	15770	15770	15770	15770	15
476	20231113	105800	54866120	15670	15800	15800	15660	318
477	20231113	105700	49880270	15800	15800	15800	15800	0
478	20231113	105600	49880270	15800	15800	15800	15800	0
479	20231113	105500	49880270	15800	15800	15800	15800	4
480	20231113	105400	49817070	15830	15830	15830	15830	0
481	20231113	105300	49817070	15830	15830	15830	15830	0
482	20231113	105200	49817070	15830	15830	15830	15830	0
483	20231113	105100	49817070	15830	15830	15830	15830	0
484	20231113	105000	49817070	15830	15830	15830	15830	0
485	20231113	104900	49817070	15830	15830	15830	15830	0
486	20231113	104800	49817070	15830	15830	15830	15830	0
487	20231113	104700	49817070	15830	15830	15830	15830	0
488	20231113	104600	49817070	15830	15830	15830	15830	0
489	20231113	104500	49817070	15830	15830	15830	15830	0
490	20231113	104400	49817070	15830	15830	15830	15830	0
491	20231113	104300	49817070	15830	15830	15830	15830	0
492	20231113	104200	49817070	15830	15830	15830	15830	0
493	20231113	104100	49817070	15830	15830	15830	15830	0
494	20231113	104000	49817070	15830	15830	15830	15830	0
495	20231113	103900	49817070	15830	15830	15830	15830	0
496	20231113	103800	49817070	15830	15830	15830	15830	0
497	20231113	103700	49817070	15830	15830	15830	15830	0
498	20231113	103600	49817070	15830	15830	15830	15830	0
499	20231113	103500	49817070	15830	15830	15830	15830	0
500	20231113	103400	49817070	15830	15830	15830	15830	0
501	20231113	103300	49817070	15830	15830	15830	15830	0
502	20231113	103200	49817070	15830	15820	15830	15820	65
503	20231113	103100	48788240	15830	15830	15830	15830	0
504	20231113	103000	48788240	15830	15830	15830	15830	0
505	20231113	102900	48788240	15830	15830	15830	15830	0
506	20231113	102800	48788240	15830	15830	15830	15830	0
507	20231113	102700	48788240	15830	15830	15830	15830	0
508	20231113	102600	48788240	15830	15830	15830	15830	0
509	20231113	102500	48788240	15830	15830	15830	15830	0
510	20231113	102400	48788240	15830	15830	15830	15830	0
511	20231113	102300	48788240	15830	15830	15830	15830	0
512	20231113	102200	48788240	15830	15750	15830	15750	3
513	20231113	102100	48740840	15680	15680	15680	15680	0
514	20231113	102000	48740840	15680	15690	15690	15670	677
515	20231113	101900	38128660	15690	15680	15690	15670	517
516	20231113	101800	30024100	15740	15740	15740	15740	0
517	20231113	101700	30024100	15740	15730	15740	15730	26
518	20231113	101600	29615100	15660	15660	15660	15660	0
519	20231113	101500	29615100	15660	15660	15660	15660	0
520	20231113	101400	29615100	15660	15660	15660	15660	0
521	20231113	101300	29615100	15660	15660	15660	15660	0
522	20231113	101200	29615100	15660	15660	15660	15660	0
523	20231113	101100	29615100	15660	15660	15660	15660	0
524	20231113	101000	29615100	15660	15660	15660	15660	0
525	20231113	100900	29615100	15660	15740	15740	15660	390
526	20231113	100800	23478530	15740	15800	15800	15740	353
527	20231113	100700	17919370	15830	15830	15830	15830	0
528	20231113	100600	17919370	15830	15830	15830	15830	0
529	20231113	100500	17919370	15830	15830	15830	15830	0
530	20231113	100400	17919370	15830	15820	15830	15820	12
531	20231113	100300	17729510	15820	15820	15820	15820	0
532	20231113	100200	17729510	15820	15820	15820	15820	0
533	20231113	100100	17729510	15820	15820	15820	15820	0
534	20231113	100000	17729510	15820	15820	15820	15820	0
535	20231113	095900	17729510	15820	15820	15820	15820	0
536	20231113	095800	17729510	15820	15820	15820	15820	0
537	20231113	095700	17729510	15820	15820	15820	15820	1
538	20231113	095600	17713690	15750	15750	15750	15750	4
539	20231113	095500	17650690	15740	15740	15740	15740	0
540	20231113	095400	17650690	15740	15820	15820	15740	422
541	20231113	095300	11004400	15860	15860	15860	15860	0
542	20231113	095200	11004400	15860	15860	15860	15860	0
543	20231113	095100	11004400	15860	15860	15860	15860	0
544	20231113	095000	11004400	15860	15860	15860	15860	0
545	20231113	094900	11004400	15860	15860	15860	15860	0
546	20231113	094800	11004400	15860	15860	15860	15860	0
547	20231113	094700	11004400	15860	15860	15860	15860	0
548	20231113	094600	11004400	15860	15830	15860	15820	148
549	20231113	094500	8662770	15850	15850	15850	15850	0
550	20231113	094400	8662770	15850	15850	15850	15850	0
551	20231113	094300	8662770	15850	15850	15850	15850	0
552	20231113	094200	8662770	15850	15850	15850	15850	0
553	20231113	094100	8662770	15850	15850	15850	15850	0
554	20231113	094000	8662770	15850	15850	15850	15850	0
555	20231113	093900	8662770	15850	15850	15850	15850	0
556	20231113	093800	8662770	15850	15850	15850	15850	0
557	20231113	093700	8662770	15850	15850	15850	15850	0
558	20231113	093600	8662770	15850	15850	15850	15850	0
559	20231113	093500	8662770	15850	15850	15850	15850	0
560	20231113	093400	8662770	15850	15850	15850	15850	21
561	20231113	093300	8329920	15860	15860	15860	15860	0
562	20231113	093200	8329920	15860	15860	15860	15860	0
563	20231113	093100	8329920	15860	15860	15860	15860	3
564	20231113	093000	8282340	15860	15860	15860	15860	4
565	20231113	092900	8218900	15860	15870	15870	15860	97
566	20231113	092800	6680460	15870	15870	15870	15870	10
567	20231113	092700	6521760	15850	15850	15850	15850	0
568	20231113	092600	6521760	15850	15850	15850	15850	0
569	20231113	092500	6521760	15850	15850	15850	15850	0
570	20231113	092400	6521760	15850	15850	15850	15850	0
571	20231113	092300	6521760	15850	15850	15850	15850	0
572	20231113	092200	6521760	15850	15850	15850	15850	9
573	20231113	092100	6379110	15840	15840	15840	15840	0
574	20231113	092000	6379110	15840	15840	15840	15840	0
575	20231113	091900	6379110	15840	15840	15840	15840	53
576	20231113	091800	5539590	15840	15840	15840	15840	0
577	20231113	091700	5539590	15840	15850	15850	15840	130
578	20231113	091600	3479980	15900	15900	15900	15900	0
579	20231113	091500	3479980	15900	15900	15900	15900	0
580	20231113	091400	3479980	15900	15900	15900	15900	0
581	20231113	091300	3479980	15900	15900	15900	15900	0
582	20231113	091200	3479980	15900	15900	15900	15900	0
583	20231113	091100	3479980	15900	15900	15900	15900	0
584	20231113	091000	3479980	15900	15900	15900	15900	0
585	20231113	090900	3479980	15900	15900	15900	15900	0
586	20231113	090800	3479980	15900	15900	15900	15900	0
587	20231113	090700	3479980	15900	15900	15900	15900	0
588	20231113	090600	3479980	15900	15900	15900	15900	6
589	20231113	090500	3384580	15900	15900	15900	15900	1
590	20231113	090400	3368680	15900	15900	15900	15900	0
591	20231113	090300	3368680	15900	15890	15900	15890	177
592	20231113	090200	554650	15870	15870	15870	15870	15
593	20231113	090100	316600	15830	15830	15830	15830	0
594	20231113	090000	316600	15830	15830	15830	15830	20