KissMeData/009300/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	184900	168768810	16000	16000	16000	16000	82
3	20231121	184800	168768810	16000	16000	16000	16000	0
4	20231121	184700	168768810	16000	16000	16000	16000	0
5	20231121	184600	168768810	16000	16000	16000	16000	0
6	20231121	184500	168768810	16000	16000	16000	16000	0
7	20231121	184400	168768810	16000	16000	16000	16000	0
8	20231121	184300	168768810	16000	16000	16000	16000	0
9	20231121	184200	168768810	16000	16000	16000	16000	0
10	20231121	184100	168768810	16000	16000	16000	16000	0
11	20231121	184000	168768810	16000	16000	16000	16000	0
12	20231121	183900	168768810	16000	16000	16000	16000	0
13	20231121	183800	168768810	16000	16000	16000	16000	0
14	20231121	183700	168768810	16000	16000	16000	16000	0
15	20231121	183600	168768810	16000	16000	16000	16000	0
16	20231121	183500	168768810	16000	16000	16000	16000	0
17	20231121	183400	168768810	16000	16000	16000	16000	0
18	20231121	183300	168768810	16000	16000	16000	16000	0
19	20231121	183200	168768810	16000	16000	16000	16000	0
20	20231121	183100	168768810	16000	16000	16000	16000	0
21	20231121	183000	168768810	16000	16000	16000	16000	0
22	20231121	182900	168768810	16000	16000	16000	16000	0
23	20231121	182800	168768810	16000	16000	16000	16000	0
24	20231121	182700	168768810	16000	16000	16000	16000	0
25	20231121	182600	168768810	16000	16000	16000	16000	0
26	20231121	182500	168768810	16000	16000	16000	16000	0
27	20231121	182400	168768810	16000	16000	16000	16000	0
28	20231121	182300	168768810	16000	16000	16000	16000	0
29	20231121	182200	168768810	16000	16000	16000	16000	0
30	20231121	182100	168768810	16000	16000	16000	16000	0
31	20231121	182000	168768810	16000	16000	16000	16000	0
32	20231121	181900	168768810	16000	16000	16000	16000	82
33	20231121	181800	168768810	16000	16000	16000	16000	0
34	20231121	181700	168768810	16000	16000	16000	16000	0
35	20231121	181600	168768810	16000	16000	16000	16000	0
36	20231121	181500	168768810	16000	16000	16000	16000	0
37	20231121	181400	168768810	16000	16000	16000	16000	0
38	20231121	181300	168768810	16000	16000	16000	16000	0
39	20231121	181200	168768810	16000	16000	16000	16000	0
40	20231121	181100	168768810	16000	16000	16000	16000	0
41	20231121	181000	168768810	16000	16000	16000	16000	0
42	20231121	180900	168768810	16000	16000	16000	16000	0
43	20231121	180800	168768810	16000	16000	16000	16000	0
44	20231121	180700	168768810	16000	16000	16000	16000	0
45	20231121	180600	168768810	16000	16000	16000	16000	0
46	20231121	180500	168768810	16000	16000	16000	16000	0
47	20231121	180400	168768810	16000	16000	16000	16000	0
48	20231121	180300	168768810	16000	16000	16000	16000	0
49	20231121	180200	168768810	16000	16000	16000	16000	0
50	20231121	180100	168768810	16000	16000	16000	16000	0
51	20231121	180000	168768810	16000	16000	16000	16000	0
52	20231121	175900	168768810	16000	16000	16000	16000	0
53	20231121	175800	168768810	16000	16000	16000	16000	0
54	20231121	175700	168768810	16000	16000	16000	16000	0
55	20231121	175600	168768810	16000	16000	16000	16000	0
56	20231121	175500	168768810	16000	16000	16000	16000	0
57	20231121	175400	168768810	16000	16000	16000	16000	0
58	20231121	175300	168768810	16000	16000	16000	16000	0
59	20231121	175200	168768810	16000	16000	16000	16000	0
60	20231121	175100	168768810	16000	16000	16000	16000	0
61	20231121	175000	168768810	16000	16000	16000	16000	0
62	20231121	174900	168768810	16000	16000	16000	16000	82
63	20231121	174800	168768810	16000	16000	16000	16000	0
64	20231121	174700	168768810	16000	16000	16000	16000	0
65	20231121	174600	168768810	16000	16000	16000	16000	0
66	20231121	174500	168768810	16000	16000	16000	16000	0
67	20231121	174400	168768810	16000	16000	16000	16000	0
68	20231121	174300	168768810	16000	16000	16000	16000	0
69	20231121	174200	168768810	16000	16000	16000	16000	0
70	20231121	174100	168768810	16000	16000	16000	16000	0
71	20231121	174000	168768810	16000	16000	16000	16000	0
72	20231121	173900	168768810	16000	16000	16000	16000	0
73	20231121	173800	168768810	16000	16000	16000	16000	0
74	20231121	173700	168768810	16000	16000	16000	16000	0
75	20231121	173600	168768810	16000	16000	16000	16000	0
76	20231121	173500	168768810	16000	16000	16000	16000	0
77	20231121	173400	168768810	16000	16000	16000	16000	0
78	20231121	173300	168768810	16000	16000	16000	16000	0
79	20231121	173200	168768810	16000	16000	16000	16000	0
80	20231121	173100	168768810	16000	16000	16000	16000	0
81	20231121	173000	168768810	16000	16000	16000	16000	0
82	20231121	172900	168768810	16000	16000	16000	16000	0
83	20231121	172800	168768810	16000	16000	16000	16000	0
84	20231121	172700	168768810	16000	16000	16000	16000	0
85	20231121	172600	168768810	16000	16000	16000	16000	0
86	20231121	172500	168768810	16000	16000	16000	16000	0
87	20231121	172400	168768810	16000	16000	16000	16000	0
88	20231121	172300	168768810	16000	16000	16000	16000	0
89	20231121	172200	168768810	16000	16000	16000	16000	0
90	20231121	172100	168768810	16000	16000	16000	16000	0
91	20231121	172000	168768810	16000	16000	16000	16000	0
92	20231121	171900	168768810	16000	16000	16000	16000	82
93	20231121	171800	168768810	16000	16000	16000	16000	0
94	20231121	171700	168768810	16000	16000	16000	16000	0
95	20231121	171600	168768810	16000	16000	16000	16000	0
96	20231121	171500	168768810	16000	16000	16000	16000	0
97	20231121	171400	168768810	16000	16000	16000	16000	0
98	20231121	171300	168768810	16000	16000	16000	16000	0
99	20231121	171200	168768810	16000	16000	16000	16000	0
100	20231121	171100	168768810	16000	16000	16000	16000	0
101	20231121	171000	168768810	16000	16000	16000	16000	0
102	20231121	170900	168768810	16000	16000	16000	16000	0
103	20231121	170800	168768810	16000	16000	16000	16000	0
104	20231121	170700	168768810	16000	16000	16000	16000	0
105	20231121	170600	168768810	16000	16000	16000	16000	0
106	20231121	170500	168768810	16000	16000	16000	16000	0
107	20231121	170400	168768810	16000	16000	16000	16000	0
108	20231121	170300	168768810	16000	16000	16000	16000	0
109	20231121	170200	168768810	16000	16000	16000	16000	0
110	20231121	170100	168768810	16000	16000	16000	16000	0
111	20231121	170000	168768810	16000	16000	16000	16000	0
112	20231121	165900	168768810	16000	16000	16000	16000	0
113	20231121	165800	168768810	16000	16000	16000	16000	0
114	20231121	165700	168768810	16000	16000	16000	16000	0
115	20231121	165600	168768810	16000	16000	16000	16000	0
116	20231121	165500	168768810	16000	16000	16000	16000	0
117	20231121	165400	168768810	16000	16000	16000	16000	0
118	20231121	165300	168768810	16000	16000	16000	16000	0
119	20231121	165200	168768810	16000	16000	16000	16000	0
120	20231121	165100	168768810	16000	16000	16000	16000	0
121	20231121	165000	168768810	16000	16000	16000	16000	0
122	20231121	164900	168768810	16000	16000	16000	16000	82
123	20231121	164800	168768810	16000	16000	16000	16000	0
124	20231121	164700	168768810	16000	16000	16000	16000	0
125	20231121	164600	168768810	16000	16000	16000	16000	0
126	20231121	164500	168768810	16000	16000	16000	16000	0
127	20231121	164400	168768810	16000	16000	16000	16000	0
128	20231121	164300	168768810	16000	16000	16000	16000	0
129	20231121	164200	168768810	16000	16000	16000	16000	0
130	20231121	164100	168768810	16000	16000	16000	16000	0
131	20231121	164000	168768810	16000	16000	16000	16000	0
132	20231121	163900	168768810	16000	16000	16000	16000	0
133	20231121	163800	168768810	16000	16000	16000	16000	0
134	20231121	163700	168768810	16000	16000	16000	16000	0
135	20231121	163600	168768810	16000	16000	16000	16000	0
136	20231121	163500	168768810	16000	16000	16000	16000	0
137	20231121	163400	168768810	16000	16000	16000	16000	0
138	20231121	163300	168768810	16000	16000	16000	16000	0
139	20231121	163200	168768810	16000	16000	16000	16000	0
140	20231121	163100	168768810	16000	16000	16000	16000	0
141	20231121	163000	168768810	16000	16000	16000	16000	0
142	20231121	162900	168768810	16000	16000	16000	16000	0
143	20231121	162800	168768810	16000	16000	16000	16000	0
144	20231121	162700	168768810	16000	16000	16000	16000	0
145	20231121	162600	168768810	16000	16000	16000	16000	0
146	20231121	162500	168768810	16000	16000	16000	16000	0
147	20231121	162400	168768810	16000	16000	16000	16000	0
148	20231121	162300	168768810	16000	16000	16000	16000	0
149	20231121	162200	168768810	16000	16000	16000	16000	0
150	20231121	162100	168768810	16000	16000	16000	16000	0
151	20231121	162000	168768810	16000	16000	16000	16000	0
152	20231121	161900	168768810	16000	16000	16000	16000	82
153	20231121	161800	168768810	16000	16000	16000	16000	0
154	20231121	161700	168768810	16000	16000	16000	16000	0
155	20231121	161600	168768810	16000	16000	16000	16000	0
156	20231121	161500	168768810	16000	16000	16000	16000	0
157	20231121	161400	168768810	16000	16000	16000	16000	0
158	20231121	161300	168768810	16000	16000	16000	16000	0
159	20231121	161200	168768810	16000	16000	16000	16000	0
160	20231121	161100	168768810	16000	16000	16000	16000	0
161	20231121	161000	168768810	16000	16000	16000	16000	0
162	20231121	160900	168768810	16000	16000	16000	16000	0
163	20231121	160800	168768810	16000	16000	16000	16000	0
164	20231121	160700	168768810	16000	16000	16000	16000	0
165	20231121	160600	168768810	16000	16000	16000	16000	0
166	20231121	160500	168768810	16000	16000	16000	16000	0
167	20231121	160400	168768810	16000	16000	16000	16000	0
168	20231121	160300	168768810	16000	16000	16000	16000	0
169	20231121	160200	168768810	16000	16000	16000	16000	0
170	20231121	160100	168768810	16000	16000	16000	16000	0
171	20231121	160000	168768810	16000	16000	16000	16000	0
172	20231121	155900	168768810	16000	16000	16000	16000	0
173	20231121	155800	168768810	16000	16000	16000	16000	0
174	20231121	155700	168768810	16000	16000	16000	16000	0
175	20231121	155600	168768810	16000	16000	16000	16000	0
176	20231121	155500	168768810	16000	16000	16000	16000	0
177	20231121	155400	168768810	16000	16000	16000	16000	0
178	20231121	155300	168768810	16000	16000	16000	16000	0
179	20231121	155200	168768810	16000	16000	16000	16000	0
180	20231121	155100	168768810	16000	16000	16000	16000	0
181	20231121	155000	168768810	16000	16000	16000	16000	0
182	20231121	154900	168768810	16000	16000	16000	16000	82
183	20231121	154800	168768810	16000	16000	16000	16000	0
184	20231121	154700	168768810	16000	16000	16000	16000	0
185	20231121	154600	168768810	16000	16000	16000	16000	0
186	20231121	154500	168768810	16000	16000	16000	16000	0
187	20231121	154400	168768810	16000	16000	16000	16000	0
188	20231121	154300	168768810	16000	16000	16000	16000	0
189	20231121	154200	168768810	16000	16000	16000	16000	0
190	20231121	154100	168768810	16000	16000	16000	16000	0
191	20231121	154000	168768810	16000	16000	16000	16000	0
192	20231121	153900	168768810	16000	16000	16000	16000	0
193	20231121	153800	168768810	16000	16000	16000	16000	0
194	20231121	153700	168768810	16000	16000	16000	16000	0
195	20231121	153600	168768810	16000	16000	16000	16000	0
196	20231121	153500	168768810	16000	16000	16000	16000	0
197	20231121	153400	168768810	16000	16000	16000	16000	0
198	20231121	153300	168768810	16000	16000	16000	16000	0
199	20231121	153200	168768810	16000	16000	16000	16000	0
200	20231121	153100	168768810	16000	16000	16000	16000	0
201	20231121	153000	168768810	16000	16000	16000	16000	82
202	20231121	152900	167456810	16000	16000	16000	16000	0
203	20231121	152800	167456810	16000	16000	16000	16000	0
204	20231121	152700	167456810	16000	16000	16000	16000	0
205	20231121	152600	167456810	16000	16000	16000	16000	0
206	20231121	152500	167456810	16000	16000	16000	16000	0
207	20231121	152400	167456810	16000	16000	16000	16000	0
208	20231121	152300	167456810	16000	16000	16000	16000	0
209	20231121	152200	167456810	16000	16000	16000	16000	0
210	20231121	152100	167456810	16000	16000	16000	16000	0
211	20231121	152000	167456810	16000	16000	16000	16000	0
212	20231121	151900	167456810	16000	16000	16000	16000	0
213	20231121	151800	167456810	16000	15990	16000	15960	142
214	20231121	151700	165186200	16000	16000	16000	16000	0
215	20231121	151600	165186200	16000	16000	16000	16000	0
216	20231121	151500	165186200	16000	16000	16000	16000	0
217	20231121	151400	165186200	16000	16000	16000	16000	0
218	20231121	151300	165186200	16000	15990	16000	15970	156
219	20231121	151200	162693900	15990	15990	15990	15990	0
220	20231121	151100	162693900	15990	15990	15990	15990	257
221	20231121	151000	158584470	15980	15980	15980	15980	69
222	20231121	150900	157481850	15980	15980	15980	15980	0
223	20231121	150800	157481850	15980	15980	15980	15980	0
224	20231121	150700	157481850	15980	15980	15980	15980	0
225	20231121	150600	157481850	15980	15980	15980	15980	11
226	20231121	150500	157306070	15980	15980	15980	15980	0
227	20231121	150400	157306070	15980	15980	15980	15980	0
228	20231121	150300	157306070	15980	15980	15980	15980	1
229	20231121	150200	157290090	15980	15980	15980	15980	98
230	20231121	150100	155724050	15980	15980	15980	15980	0
231	20231121	150000	155724050	15980	15980	15980	15980	1
232	20231121	145900	155708070	15980	15980	15980	15980	21
233	20231121	145800	155372490	15980	15980	15980	15980	22
234	20231121	145700	155020930	15980	15980	15980	15980	10
235	20231121	145600	154861130	15980	15980	15980	15980	0
236	20231121	145500	154861130	15980	15980	15980	15980	0
237	20231121	145400	154861130	15980	15980	15980	15980	0
238	20231121	145300	154861130	15980	15980	15980	15980	0
239	20231121	145200	154861130	15980	15980	15980	15980	0
240	20231121	145100	154861130	15980	15980	15980	15980	0
241	20231121	145000	154861130	15980	15980	15980	15980	0
242	20231121	144900	154861130	15980	15980	15980	15980	0
243	20231121	144800	154861130	15980	15980	15980	15980	10
244	20231121	144700	154701330	15980	15980	15980	15980	0
245	20231121	144600	154701330	15980	15980	15980	15980	0
246	20231121	144500	154701330	15980	15980	15980	15980	0
247	20231121	144400	154701330	15980	15980	15980	15980	0
248	20231121	144300	154701330	15980	15980	15980	15980	0
249	20231121	144200	154701330	15980	15980	15980	15980	0
250	20231121	144100	154701330	15980	15980	15980	15980	0
251	20231121	144000	154701330	15980	15980	15980	15980	0
252	20231121	143900	154701330	15980	15980	15980	15980	0
253	20231121	143800	154701330	15980	15980	15980	15980	14
254	20231121	143700	154477610	15970	15970	15970	15970	0
255	20231121	143600	154477610	15970	15970	15970	15970	0
256	20231121	143500	154477610	15970	15970	15970	15970	0
257	20231121	143400	154477610	15970	15970	15970	15970	0
258	20231121	143300	154477610	15970	15970	15970	15970	0
259	20231121	143200	154477610	15970	15970	15970	15970	0
260	20231121	143100	154477610	15970	15970	15970	15970	0
261	20231121	143000	154477610	15970	15970	15970	15970	0
262	20231121	142900	154477610	15970	15970	15970	15970	0
263	20231121	142800	154477610	15970	15970	15970	15970	0
264	20231121	142700	154477610	15970	15970	15970	15970	0
265	20231121	142600	154477610	15970	15970	15970	15970	0
266	20231121	142500	154477610	15970	15970	15970	15970	0
267	20231121	142400	154477610	15970	15970	15970	15970	0
268	20231121	142300	154477610	15970	15970	15970	15970	2
269	20231121	142200	154445670	15980	15980	15980	15980	0
270	20231121	142100	154445670	15980	15980	15980	15980	77
271	20231121	142000	153215210	15980	15980	15980	15980	0
272	20231121	141900	153215210	15980	15980	15980	15980	1
273	20231121	141800	153199230	15980	15980	15980	15980	0
274	20231121	141700	153199230	15980	15980	15980	15980	0
275	20231121	141600	153199230	15980	15980	15980	15980	2
276	20231121	141500	153167270	15990	15990	15990	15990	13
277	20231121	141400	152959400	15980	15980	15980	15980	0
278	20231121	141300	152959400	15980	15980	15980	15980	0
279	20231121	141200	152959400	15980	15980	15980	15980	0
280	20231121	141100	152959400	15980	15980	15980	15980	0
281	20231121	141000	152959400	15980	15980	15980	15980	1
282	20231121	140900	152943420	15990	15990	15990	15990	41
283	20231121	140800	152287830	15980	15980	15980	15980	0
284	20231121	140700	152287830	15980	15980	15980	15980	0
285	20231121	140600	152287830	15980	15980	15980	15980	0
286	20231121	140500	152287830	15980	15980	15980	15980	68
287	20231121	140400	151201190	15980	15980	15980	15980	0
288	20231121	140300	151201190	15980	15980	15980	15980	0
289	20231121	140200	151201190	15980	15980	15980	15980	0
290	20231121	140100	151201190	15980	15980	15980	15980	1
291	20231121	140000	151185210	15980	15980	15980	15980	0
292	20231121	135900	151185210	15980	15980	15980	15980	0
293	20231121	135800	151185210	15980	15980	15980	15980	0
294	20231121	135700	151185210	15980	15980	15980	15980	0
295	20231121	135600	151185210	15980	15980	15980	15980	0
296	20231121	135500	151185210	15980	15980	15980	15980	0
297	20231121	135400	151185210	15980	15980	15980	15980	10
298	20231121	135300	151025410	15980	15980	15980	15980	0
299	20231121	135200	151025410	15980	15980	15980	15980	0
300	20231121	135100	151025410	15980	15980	15980	15980	0
301	20231121	135000	151025410	15980	15980	15980	15980	0
302	20231121	134900	151025410	15980	15980	15980	15980	0
303	20231121	134800	151025410	15980	15970	15980	15970	131
304	20231121	134700	148933330	15970	15970	15970	15970	0
305	20231121	134600	148933330	15970	15970	15970	15970	52
306	20231121	134500	148102890	15970	15970	15970	15970	0
307	20231121	134400	148102890	15970	15970	15970	15970	0
308	20231121	134300	148102890	15970	15970	15970	15970	0
309	20231121	134200	148102890	15970	15970	15970	15970	0
310	20231121	134100	148102890	15970	15970	15970	15970	0
311	20231121	134000	148102890	15970	15970	15970	15970	0
312	20231121	133900	148102890	15970	15970	15970	15970	2
313	20231121	133800	148070950	15970	15970	15970	15970	0
314	20231121	133700	148070950	15970	15970	15970	15970	0
315	20231121	133600	148070950	15970	15970	15970	15970	0
316	20231121	133500	148070950	15970	15970	15970	15970	5
317	20231121	133400	147991100	15970	15970	15970	15970	0
318	20231121	133300	147991100	15970	15970	15970	15970	0
319	20231121	133200	147991100	15970	15970	15970	15970	0
320	20231121	133100	147991100	15970	15970	15970	15970	0
321	20231121	133000	147991100	15970	15970	15970	15970	0
322	20231121	132900	147991100	15970	15970	15970	15970	0
323	20231121	132800	147991100	15970	15970	15970	15970	0
324	20231121	132700	147991100	15970	15970	15970	15970	0
325	20231121	132600	147991100	15970	15970	15970	15970	0
326	20231121	132500	147991100	15970	15970	15970	15970	0
327	20231121	132400	147991100	15970	15970	15970	15970	0
328	20231121	132300	147991100	15970	15970	15970	15970	0
329	20231121	132200	147991100	15970	15970	15970	15970	0
330	20231121	132100	147991100	15970	15970	15970	15970	5
331	20231121	132000	147911250	15970	15970	15970	15970	0
332	20231121	131900	147911250	15970	15970	15970	15970	0
333	20231121	131800	147911250	15970	15970	15970	15970	0
334	20231121	131700	147911250	15970	15970	15970	15970	10
335	20231121	131600	147751550	15970	15970	15970	15970	0
336	20231121	131500	147751550	15970	15970	15970	15970	1
337	20231121	131400	147735580	15970	15970	15970	15970	0
338	20231121	131300	147735580	15970	15970	15970	15970	0
339	20231121	131200	147735580	15970	15970	15970	15970	0
340	20231121	131100	147735580	15970	15970	15970	15970	56
341	20231121	131000	146841260	15970	15970	15970	15970	7
342	20231121	130900	146729470	15970	15970	15970	15970	0
343	20231121	130800	146729470	15970	15970	15970	15970	246
344	20231121	130700	142800850	15960	15960	15960	15960	0
345	20231121	130600	142800850	15960	15960	15960	15960	1
346	20231121	130500	142784890	15960	15970	15970	15960	26
347	20231121	130400	142369680	15970	15970	15970	15970	0
348	20231121	130300	142369680	15970	15970	15970	15970	0
349	20231121	130200	142369680	15970	15970	15970	15970	0
350	20231121	130100	142369680	15970	15970	15970	15970	0
351	20231121	130000	142369680	15970	15970	15970	15970	0
352	20231121	125900	142369680	15970	15970	15970	15970	0
353	20231121	125800	142369680	15970	15970	15970	15970	0
354	20231121	125700	142369680	15970	15970	15970	15970	0
355	20231121	125600	142369680	15970	15970	15970	15970	0
356	20231121	125500	142369680	15970	15970	15970	15970	0
357	20231121	125400	142369680	15970	15970	15970	15970	0
358	20231121	125300	142369680	15970	15970	15970	15970	0
359	20231121	125200	142369680	15970	15970	15970	15970	0
360	20231121	125100	142369680	15970	15970	15970	15970	0
361	20231121	125000	142369680	15970	15970	15970	15970	0
362	20231121	124900	142369680	15970	15970	15970	15970	0
363	20231121	124800	142369680	15970	15970	15970	15970	0
364	20231121	124700	142369680	15970	15970	15970	15970	100
365	20231121	124600	140772680	15970	15970	15970	15970	0
366	20231121	124500	140772680	15970	15970	15970	15970	23
367	20231121	124400	140405370	15980	15980	15980	15980	0
368	20231121	124300	140405370	15980	15980	15980	15980	5
369	20231121	124200	140325470	15980	15980	15980	15980	0
370	20231121	124100	140325470	15980	15980	15980	15980	104
371	20231121	124000	138663550	16000	16000	16000	16000	0
372	20231121	123900	138663550	16000	16000	16000	16000	55
373	20231121	123800	137783550	16020	16020	16020	16020	0
374	20231121	123700	137783550	16020	16020	16020	16020	0
375	20231121	123600	137783550	16020	16020	16020	16020	1
376	20231121	123500	137767530	16010	16010	16010	16010	0
377	20231121	123400	137767530	16010	16010	16010	16010	0
378	20231121	123300	137767530	16010	16010	16010	16010	0
379	20231121	123200	137767530	16010	16010	16010	16010	0
380	20231121	123100	137767530	16010	16010	16010	16010	0
381	20231121	123000	137767530	16010	16010	16010	16010	0
382	20231121	122900	137767530	16010	16010	16010	16010	63
383	20231121	122800	136758900	16010	16010	16010	16010	0
384	20231121	122700	136758900	16010	16020	16020	16010	209
385	20231121	122600	133412790	16010	16010	16010	16010	0
386	20231121	122500	133412790	16010	16010	16010	16010	0
387	20231121	122400	133412790	16010	16010	16010	16010	43
388	20231121	122300	132724360	16010	16010	16010	16010	0
389	20231121	122200	132724360	16010	16010	16010	16010	0
390	20231121	122100	132724360	16010	16010	16010	16010	0
391	20231121	122000	132724360	16010	16010	16010	16010	0
392	20231121	121900	132724360	16010	16010	16010	16010	0
393	20231121	121800	132724360	16010	16010	16010	16010	0
394	20231121	121700	132724360	16010	16010	16010	16010	4
395	20231121	121600	132660320	16010	16010	16010	16010	0
396	20231121	121500	132660320	16010	16010	16010	16010	0
397	20231121	121400	132660320	16010	16010	16010	16010	0
398	20231121	121300	132660320	16010	16010	16010	16010	0
399	20231121	121200	132660320	16010	16010	16010	16010	0
400	20231121	121100	132660320	16010	16010	16010	16010	0
401	20231121	121000	132660320	16010	16010	16010	16010	0
402	20231121	120900	132660320	16010	16010	16010	16010	0
403	20231121	120800	132660320	16010	16010	16010	16010	0
404	20231121	120700	132660320	16010	16010	16010	16010	10
405	20231121	120600	132500220	16000	16000	16000	16000	0
406	20231121	120500	132500220	16000	16000	16000	16000	0
407	20231121	120400	132500220	16000	16000	16000	16000	0
408	20231121	120300	132500220	16000	16000	16000	16000	0
409	20231121	120200	132500220	16000	16000	16000	16000	0
410	20231121	120100	132500220	16000	16000	16000	16000	0
411	20231121	120000	132500220	16000	16000	16000	16000	0
412	20231121	115900	132500220	16000	16000	16000	16000	0
413	20231121	115800	132500220	16000	16000	16000	16000	0
414	20231121	115700	132500220	16000	16000	16000	16000	0
415	20231121	115600	132500220	16000	16000	16000	16000	0
416	20231121	115500	132500220	16000	16000	16000	16000	0
417	20231121	115400	132500220	16000	16000	16000	16000	0
418	20231121	115300	132500220	16000	16000	16000	16000	0
419	20231121	115200	132500220	16000	16000	16000	16000	0
420	20231121	115100	132500220	16000	16000	16000	16000	1
421	20231121	115000	132484220	16010	16010	16010	16010	0
422	20231121	114900	132484220	16010	16010	16010	16010	0
423	20231121	114800	132484220	16010	16010	16010	16010	0
424	20231121	114700	132484220	16010	16010	16010	16010	0
425	20231121	114600	132484220	16010	16010	16010	16010	0
426	20231121	114500	132484220	16010	16010	16010	16010	0
427	20231121	114400	132484220	16010	16010	16010	16010	0
428	20231121	114300	132484220	16010	16010	16010	16010	0
429	20231121	114200	132484220	16010	16010	16010	16010	40
430	20231121	114100	131843820	16010	16010	16010	16010	0
431	20231121	114000	131843820	16010	16010	16010	16010	0
432	20231121	113900	131843820	16010	16010	16010	16010	0
433	20231121	113800	131843820	16010	16020	16020	16010	23
434	20231121	113700	131475460	16010	16010	16010	16010	30
435	20231121	113600	130995160	16010	16010	16010	16010	50
436	20231121	113500	130194660	16000	16000	16000	16000	0
437	20231121	113400	130194660	16000	16000	16000	16000	0
438	20231121	113300	130194660	16000	16000	16000	16000	0
439	20231121	113200	130194660	16000	16000	16000	16000	0
440	20231121	113100	130194660	16000	16000	16000	16000	0
441	20231121	113000	130194660	16000	16000	16000	16000	0
442	20231121	112900	130194660	16000	16000	16000	16000	0
443	20231121	112800	130194660	16000	16000	16000	16000	0
444	20231121	112700	130194660	16000	16000	16000	16000	0
445	20231121	112600	130194660	16000	16000	16000	16000	0
446	20231121	112500	130194660	16000	16000	16000	16000	49
447	20231121	112400	129410660	16000	16000	16000	16000	0
448	20231121	112300	129410660	16000	16000	16000	16000	151
449	20231121	112200	126994660	16010	16010	16010	16010	10
450	20231121	112100	126834560	16020	16020	16020	16020	0
451	20231121	112000	126834560	16020	16020	16020	16020	0
452	20231121	111900	126834560	16020	16010	16020	16010	2
453	20231121	111800	126802530	16010	16010	16010	16010	1
454	20231121	111700	126786520	16010	16010	16010	16010	0
455	20231121	111600	126786520	16010	16010	16010	16010	0
456	20231121	111500	126786520	16010	16010	16010	16010	20
457	20231121	111400	126466320	16010	16010	16010	16010	0
458	20231121	111300	126466320	16010	16010	16010	16010	0
459	20231121	111200	126466320	16010	16010	16010	16010	73
460	20231121	111100	125297590	16010	16010	16010	16010	0
461	20231121	111000	125297590	16010	16010	16010	16010	2
462	20231121	110900	125265570	16010	16010	16010	16010	0
463	20231121	110800	125265570	16010	16010	16010	16010	0
464	20231121	110700	125265570	16010	16010	16010	16010	0
465	20231121	110600	125265570	16010	16010	16010	16010	0
466	20231121	110500	125265570	16010	16010	16010	16010	7
467	20231121	110400	125153500	16000	16000	16000	16000	0
468	20231121	110300	125153500	16000	16000	16000	16000	6
469	20231121	110200	125057500	16000	16000	16000	16000	124
470	20231121	110100	123073500	16000	16000	16000	16000	0
471	20231121	110000	123073500	16000	16000	16000	16000	0
472	20231121	105900	123073500	16000	16000	16000	16000	156
473	20231121	105800	120577500	16000	16000	16000	16000	0
474	20231121	105700	120577500	16000	16000	16000	16000	0
475	20231121	105600	120577500	16000	16000	16000	16000	0
476	20231121	105500	120577500	16000	16000	16000	16000	0
477	20231121	105400	120577500	16000	16000	16000	16000	0
478	20231121	105300	120577500	16000	16000	16000	16000	0
479	20231121	105200	120577500	16000	16000	16000	16000	50
480	20231121	105100	119777500	15990	15990	15990	15990	0
481	20231121	105000	119777500	15990	15990	15990	15990	0
482	20231121	104900	119777500	15990	15990	15990	15990	50
483	20231121	104800	118978000	16000	15990	16000	15990	100
484	20231121	104700	117378490	15990	15990	15990	15990	0
485	20231121	104600	117378490	15990	15990	15990	15990	0
486	20231121	104500	117378490	15990	15990	15990	15990	50
487	20231121	104400	116578990	15990	15990	15990	15990	0
488	20231121	104300	116578990	15990	15990	15990	15990	0
489	20231121	104200	116578990	15990	15990	15990	15990	0
490	20231121	104100	116578990	15990	15990	15990	15990	5
491	20231121	104000	116499040	15990	15990	15990	15990	0
492	20231121	103900	116499040	15990	15990	15990	15990	0
493	20231121	103800	116499040	15990	15990	15990	15990	0
494	20231121	103700	116499040	15990	15990	15990	15990	0
495	20231121	103600	116499040	15990	15990	15990	15990	70
496	20231121	103500	115379740	15990	15990	15990	15990	0
497	20231121	103400	115379740	15990	15990	15990	15990	0
498	20231121	103300	115379740	15990	15990	15990	15990	30
499	20231121	103200	114900040	15970	15970	15970	15970	29
500	20231121	103100	114436910	15970	15970	15970	15970	6
501	20231121	103000	114341090	15970	15970	15970	15970	0
502	20231121	102900	114341090	15970	15970	15970	15970	0
503	20231121	102800	114341090	15970	15970	15970	15970	0
504	20231121	102700	114341090	15970	15970	15970	15970	0
505	20231121	102600	114341090	15970	15970	15970	15970	54
506	20231121	102500	113478710	15960	15960	15960	15960	0
507	20231121	102400	113478710	15960	15960	15960	15960	0
508	20231121	102300	113478710	15960	15960	15960	15960	0
509	20231121	102200	113478710	15960	15960	15960	15960	1
510	20231121	102100	113462750	15960	15960	15960	15960	0
511	20231121	102000	113462750	15960	15960	15960	15960	118
512	20231121	101900	111579470	16000	16000	16000	16000	0
513	20231121	101800	111579470	16000	16000	16000	16000	0
514	20231121	101700	111579470	16000	16000	16000	16000	0
515	20231121	101600	111579470	16000	16000	16000	16000	0
516	20231121	101500	111579470	16000	15960	16000	15960	165
517	20231121	101400	108944620	15990	15990	15990	15990	1
518	20231121	101300	108928630	15960	15960	15960	15960	0
519	20231121	101200	108928630	15960	15960	15960	15960	0
520	20231121	101100	108928630	15960	15960	15960	15960	0
521	20231121	101000	108928630	15960	15960	15960	15960	0
522	20231121	100900	108928630	15960	15970	15970	15960	30
523	20231121	100800	108449820	15960	15960	15960	15960	0
524	20231121	100700	108449820	15960	15960	15960	15960	0
525	20231121	100600	108449820	15960	15960	15960	15960	2492
526	20231121	100500	68677500	15960	15980	15980	15960	767
527	20231121	100400	56429490	15990	15990	15990	15990	54
528	20231121	100300	55566030	16000	16000	16000	16000	0
529	20231121	100200	55566030	16000	16000	16000	16000	10
530	20231121	100100	55406030	16000	16000	16000	16000	16
531	20231121	100000	55150030	15990	15990	15990	15990	0
532	20231121	095900	55150030	15990	15990	15990	15990	100
533	20231121	095800	53551030	16000	16000	16000	16000	0
534	20231121	095700	53551030	16000	16000	16000	16000	0
535	20231121	095600	53551030	16000	16000	16000	16000	2
536	20231121	095500	53519030	16000	16000	16000	16000	10
537	20231121	095400	53359030	16000	16000	16000	16000	0
538	20231121	095300	53359030	16000	16000	16000	16000	0
539	20231121	095200	53359030	16000	16000	16000	16000	0
540	20231121	095100	53359030	16000	16000	16000	16000	0
541	20231121	095000	53359030	16000	16000	16000	16000	2
542	20231121	094900	53327030	16000	16000	16000	16000	389
543	20231121	094800	47103030	16000	16000	16000	16000	0
544	20231121	094700	47103030	16000	16000	16000	16000	0
545	20231121	094600	47103030	16000	16000	16000	16000	0
546	20231121	094500	47103030	16000	16000	16000	16000	30
547	20231121	094400	46623030	16000	16000	16000	16000	0
548	20231121	094300	46623030	16000	16000	16000	16000	0
549	20231121	094200	46623030	16000	16000	16000	16000	0
550	20231121	094100	46623030	16000	16000	16000	16000	3
551	20231121	094000	46575030	16000	16000	16000	16000	0
552	20231121	093900	46575030	16000	16000	16000	16000	1
553	20231121	093800	46559030	16070	16070	16070	16070	0
554	20231121	093700	46559030	16070	16070	16070	16070	0
555	20231121	093600	46559030	16070	16050	16070	16050	130
556	20231121	093500	44471110	16050	16050	16050	16050	0
557	20231121	093400	44471110	16050	16050	16050	16050	0
558	20231121	093300	44471110	16050	15970	16050	15970	804
559	20231121	093200	31593180	16040	15980	16040	15980	90
560	20231121	093100	30151770	15990	15920	15990	15920	754
561	20231121	093000	18118520	15920	15920	15920	15920	5
562	20231121	092900	18038920	15920	15920	15920	15920	0
563	20231121	092800	18038920	15920	15900	15920	15900	402
564	20231121	092700	11644070	15890	15890	15890	15890	1
565	20231121	092600	11628180	15890	15890	15890	15890	48
566	20231121	092500	10865460	15890	15890	15890	15890	1
567	20231121	092400	10849570	15890	15890	15890	15890	81
568	20231121	092300	9562480	15890	15890	15890	15890	28
569	20231121	092200	9117560	15880	15870	15880	15870	3
570	20231121	092100	9069930	15880	15880	15880	15880	0
571	20231121	092000	9069930	15880	15880	15880	15880	5
572	20231121	091900	8990530	15880	15880	15880	15880	26
573	20231121	091800	8577650	15880	15880	15880	15880	0
574	20231121	091700	8577650	15880	15880	15880	15880	0
575	20231121	091600	8577650	15880	15880	15880	15880	0
576	20231121	091500	8577650	15880	15830	15880	15810	64
577	20231121	091400	7565010	15890	15890	15890	15890	0
578	20231121	091300	7565010	15890	15890	15890	15890	0
579	20231121	091200	7565010	15890	15890	15890	15890	0
580	20231121	091100	7565010	15890	15850	15890	15820	129
581	20231121	091000	5520090	15890	15870	15890	15850	338
582	20231121	090900	158850	15870	15870	15870	15870	0
583	20231121	090800	158850	15870	15870	15870	15870	0
584	20231121	090700	158850	15870	15870	15870	15870	0
585	20231121	090600	158850	15870	15870	15870	15870	0
586	20231121	090500	158850	15870	15870	15870	15870	0
587	20231121	090400	158850	15870	15870	15870	15870	0
588	20231121	090300	158850	15870	15870	15870	15870	0
589	20231121	090200	158850	15870	15870	15870	15870	0
590	20231121	090100	158850	15870	15870	15870	15870	0
591	20231121	090000	158850	15870	15870	15900	15870	10