KissMeData/003540/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	184000	454322830	14070	14070	14070	14070	669
3	20231109	183900	454322830	14070	14070	14070	14070	0
4	20231109	183800	454322830	14070	14070	14070	14070	0
5	20231109	183700	454322830	14070	14070	14070	14070	0
6	20231109	183600	454322830	14070	14070	14070	14070	0
7	20231109	183500	454322830	14070	14070	14070	14070	0
8	20231109	183400	454322830	14070	14070	14070	14070	0
9	20231109	183300	454322830	14070	14070	14070	14070	0
10	20231109	183200	454322830	14070	14070	14070	14070	0
11	20231109	183100	454322830	14070	14070	14070	14070	0
12	20231109	183000	454322830	14070	14070	14070	14070	0
13	20231109	182900	454322830	14070	14070	14070	14070	0
14	20231109	182800	454322830	14070	14070	14070	14070	0
15	20231109	182700	454322830	14070	14070	14070	14070	0
16	20231109	182600	454322830	14070	14070	14070	14070	0
17	20231109	182500	454322830	14070	14070	14070	14070	0
18	20231109	182400	454322830	14070	14070	14070	14070	0
19	20231109	182300	454322830	14070	14070	14070	14070	0
20	20231109	182200	454322830	14070	14070	14070	14070	0
21	20231109	182100	454322830	14070	14070	14070	14070	0
22	20231109	182000	454322830	14070	14070	14070	14070	0
23	20231109	181900	454322830	14070	14070	14070	14070	0
24	20231109	181800	454322830	14070	14070	14070	14070	0
25	20231109	181700	454322830	14070	14070	14070	14070	0
26	20231109	181600	454322830	14070	14070	14070	14070	0
27	20231109	181500	454322830	14070	14070	14070	14070	0
28	20231109	181400	454322830	14070	14070	14070	14070	0
29	20231109	181300	454322830	14070	14070	14070	14070	0
30	20231109	181200	454322830	14070	14070	14070	14070	0
31	20231109	181100	454322830	14070	14070	14070	14070	0
32	20231109	181000	454322830	14070	14070	14070	14070	669
33	20231109	180900	454322830	14070	14070	14070	14070	0
34	20231109	180800	454322830	14070	14070	14070	14070	0
35	20231109	180700	454322830	14070	14070	14070	14070	0
36	20231109	180600	454322830	14070	14070	14070	14070	0
37	20231109	180500	454322830	14070	14070	14070	14070	0
38	20231109	180400	454322830	14070	14070	14070	14070	0
39	20231109	180300	454322830	14070	14070	14070	14070	0
40	20231109	180200	454322830	14070	14070	14070	14070	0
41	20231109	180100	454322830	14070	14070	14070	14070	0
42	20231109	180000	454322830	14070	14070	14070	14070	0
43	20231109	175900	454322830	14070	14070	14070	14070	0
44	20231109	175800	454322830	14070	14070	14070	14070	0
45	20231109	175700	454322830	14070	14070	14070	14070	0
46	20231109	175600	454322830	14070	14070	14070	14070	0
47	20231109	175500	454322830	14070	14070	14070	14070	0
48	20231109	175400	454322830	14070	14070	14070	14070	0
49	20231109	175300	454322830	14070	14070	14070	14070	0
50	20231109	175200	454322830	14070	14070	14070	14070	0
51	20231109	175100	454322830	14070	14070	14070	14070	0
52	20231109	175000	454322830	14070	14070	14070	14070	0
53	20231109	174900	454322830	14070	14070	14070	14070	0
54	20231109	174800	454322830	14070	14070	14070	14070	0
55	20231109	174700	454322830	14070	14070	14070	14070	0
56	20231109	174600	454322830	14070	14070	14070	14070	0
57	20231109	174500	454322830	14070	14070	14070	14070	0
58	20231109	174400	454322830	14070	14070	14070	14070	0
59	20231109	174300	454322830	14070	14070	14070	14070	0
60	20231109	174200	454322830	14070	14070	14070	14070	0
61	20231109	174100	454322830	14070	14070	14070	14070	0
62	20231109	174000	454322830	14070	14070	14070	14070	669
63	20231109	173900	454322830	14070	14070	14070	14070	0
64	20231109	173800	454322830	14070	14070	14070	14070	0
65	20231109	173700	454322830	14070	14070	14070	14070	0
66	20231109	173600	454322830	14070	14070	14070	14070	0
67	20231109	173500	454322830	14070	14070	14070	14070	0
68	20231109	173400	454322830	14070	14070	14070	14070	0
69	20231109	173300	454322830	14070	14070	14070	14070	0
70	20231109	173200	454322830	14070	14070	14070	14070	0
71	20231109	173100	454322830	14070	14070	14070	14070	0
72	20231109	173000	454322830	14070	14070	14070	14070	0
73	20231109	172900	454322830	14070	14070	14070	14070	0
74	20231109	172800	454322830	14070	14070	14070	14070	0
75	20231109	172700	454322830	14070	14070	14070	14070	0
76	20231109	172600	454322830	14070	14070	14070	14070	0
77	20231109	172500	454322830	14070	14070	14070	14070	0
78	20231109	172400	454322830	14070	14070	14070	14070	0
79	20231109	172300	454322830	14070	14070	14070	14070	0
80	20231109	172200	454322830	14070	14070	14070	14070	0
81	20231109	172100	454322830	14070	14070	14070	14070	0
82	20231109	172000	454322830	14070	14070	14070	14070	0
83	20231109	171900	454322830	14070	14070	14070	14070	0
84	20231109	171800	454322830	14070	14070	14070	14070	0
85	20231109	171700	454322830	14070	14070	14070	14070	0
86	20231109	171600	454322830	14070	14070	14070	14070	0
87	20231109	171500	454322830	14070	14070	14070	14070	0
88	20231109	171400	454322830	14070	14070	14070	14070	0
89	20231109	171300	454322830	14070	14070	14070	14070	0
90	20231109	171200	454322830	14070	14070	14070	14070	0
91	20231109	171100	454322830	14070	14070	14070	14070	0
92	20231109	171000	454322830	14070	14070	14070	14070	669
93	20231109	170900	454322830	14070	14070	14070	14070	0
94	20231109	170800	454322830	14070	14070	14070	14070	0
95	20231109	170700	454322830	14070	14070	14070	14070	0
96	20231109	170600	454322830	14070	14070	14070	14070	0
97	20231109	170500	454322830	14070	14070	14070	14070	0
98	20231109	170400	454322830	14070	14070	14070	14070	0
99	20231109	170300	454322830	14070	14070	14070	14070	0
100	20231109	170200	454322830	14070	14070	14070	14070	0
101	20231109	170100	454322830	14070	14070	14070	14070	0
102	20231109	170000	454322830	14070	14070	14070	14070	0
103	20231109	165900	454322830	14070	14070	14070	14070	0
104	20231109	165800	454322830	14070	14070	14070	14070	0
105	20231109	165700	454322830	14070	14070	14070	14070	0
106	20231109	165600	454322830	14070	14070	14070	14070	0
107	20231109	165500	454322830	14070	14070	14070	14070	0
108	20231109	165400	454322830	14070	14070	14070	14070	0
109	20231109	165300	454322830	14070	14070	14070	14070	0
110	20231109	165200	454322830	14070	14070	14070	14070	0
111	20231109	165100	454322830	14070	14070	14070	14070	0
112	20231109	165000	454322830	14070	14070	14070	14070	0
113	20231109	164900	454322830	14070	14070	14070	14070	0
114	20231109	164800	454322830	14070	14070	14070	14070	0
115	20231109	164700	454322830	14070	14070	14070	14070	0
116	20231109	164600	454322830	14070	14070	14070	14070	0
117	20231109	164500	454322830	14070	14070	14070	14070	0
118	20231109	164400	454322830	14070	14070	14070	14070	0
119	20231109	164300	454322830	14070	14070	14070	14070	0
120	20231109	164200	454322830	14070	14070	14070	14070	0
121	20231109	164100	454322830	14070	14070	14070	14070	0
122	20231109	164000	454322830	14070	14070	14070	14070	669
123	20231109	163900	454322830	14070	14070	14070	14070	0
124	20231109	163800	454322830	14070	14070	14070	14070	0
125	20231109	163700	454322830	14070	14070	14070	14070	0
126	20231109	163600	454322830	14070	14070	14070	14070	0
127	20231109	163500	454322830	14070	14070	14070	14070	0
128	20231109	163400	454322830	14070	14070	14070	14070	0
129	20231109	163300	454322830	14070	14070	14070	14070	0
130	20231109	163200	454322830	14070	14070	14070	14070	0
131	20231109	163100	454322830	14070	14070	14070	14070	0
132	20231109	163000	454322830	14070	14070	14070	14070	0
133	20231109	162900	454322830	14070	14070	14070	14070	0
134	20231109	162800	454322830	14070	14070	14070	14070	0
135	20231109	162700	454322830	14070	14070	14070	14070	0
136	20231109	162600	454322830	14070	14070	14070	14070	0
137	20231109	162500	454322830	14070	14070	14070	14070	0
138	20231109	162400	454322830	14070	14070	14070	14070	0
139	20231109	162300	454322830	14070	14070	14070	14070	0
140	20231109	162200	454322830	14070	14070	14070	14070	0
141	20231109	162100	454322830	14070	14070	14070	14070	0
142	20231109	162000	454322830	14070	14070	14070	14070	0
143	20231109	161900	454322830	14070	14070	14070	14070	0
144	20231109	161800	454322830	14070	14070	14070	14070	0
145	20231109	161700	454322830	14070	14070	14070	14070	0
146	20231109	161600	454322830	14070	14070	14070	14070	0
147	20231109	161500	454322830	14070	14070	14070	14070	0
148	20231109	161400	454322830	14070	14070	14070	14070	0
149	20231109	161300	454322830	14070	14070	14070	14070	0
150	20231109	161200	454322830	14070	14070	14070	14070	0
151	20231109	161100	454322830	14070	14070	14070	14070	0
152	20231109	161000	454322830	14070	14070	14070	14070	669
153	20231109	160900	454322830	14070	14070	14070	14070	0
154	20231109	160800	454322830	14070	14070	14070	14070	0
155	20231109	160700	454322830	14070	14070	14070	14070	0
156	20231109	160600	454322830	14070	14070	14070	14070	0
157	20231109	160500	454322830	14070	14070	14070	14070	0
158	20231109	160400	454322830	14070	14070	14070	14070	0
159	20231109	160300	454322830	14070	14070	14070	14070	0
160	20231109	160200	454322830	14070	14070	14070	14070	0
161	20231109	160100	454322830	14070	14070	14070	14070	0
162	20231109	160000	454322830	14070	14070	14070	14070	0
163	20231109	155900	454322830	14070	14070	14070	14070	0
164	20231109	155800	454322830	14070	14070	14070	14070	0
165	20231109	155700	454322830	14070	14070	14070	14070	0
166	20231109	155600	454322830	14070	14070	14070	14070	0
167	20231109	155500	454322830	14070	14070	14070	14070	0
168	20231109	155400	454322830	14070	14070	14070	14070	0
169	20231109	155300	454322830	14070	14070	14070	14070	0
170	20231109	155200	454322830	14070	14070	14070	14070	0
171	20231109	155100	454322830	14070	14070	14070	14070	0
172	20231109	155000	454322830	14070	14070	14070	14070	0
173	20231109	154900	454322830	14070	14070	14070	14070	0
174	20231109	154800	454322830	14070	14070	14070	14070	0
175	20231109	154700	454322830	14070	14070	14070	14070	0
176	20231109	154600	454322830	14070	14070	14070	14070	0
177	20231109	154500	454322830	14070	14070	14070	14070	0
178	20231109	154400	454322830	14070	14070	14070	14070	0
179	20231109	154300	454322830	14070	14070	14070	14070	0
180	20231109	154200	454322830	14070	14070	14070	14070	0
181	20231109	154100	454322830	14070	14070	14070	14070	0
182	20231109	154000	454322830	14070	14070	14070	14070	669
183	20231109	153900	454322830	14070	14070	14070	14070	0
184	20231109	153800	454322830	14070	14070	14070	14070	0
185	20231109	153700	454322830	14070	14070	14070	14070	0
186	20231109	153600	454322830	14070	14070	14070	14070	0
187	20231109	153500	454322830	14070	14070	14070	14070	0
188	20231109	153400	454322830	14070	14070	14070	14070	0
189	20231109	153300	454322830	14070	14070	14070	14070	0
190	20231109	153200	454322830	14070	14070	14070	14070	0
191	20231109	153100	454322830	14070	14070	14070	14070	0
192	20231109	153000	454322830	14070	14070	14070	14070	669
193	20231109	152900	444910000	14070	14070	14070	14070	0
194	20231109	152800	444910000	14070	14070	14070	14070	0
195	20231109	152700	444910000	14070	14070	14070	14070	0
196	20231109	152600	444910000	14070	14070	14070	14070	0
197	20231109	152500	444910000	14070	14070	14070	14070	0
198	20231109	152400	444910000	14070	14070	14070	14070	0
199	20231109	152300	444910000	14070	14070	14070	14070	0
200	20231109	152200	444910000	14070	14070	14070	14070	0
201	20231109	152100	444910000	14070	14070	14070	14070	0
202	20231109	152000	444910000	14070	14070	14070	14070	0
203	20231109	151900	444910000	14070	14090	14090	14070	130
204	20231109	151800	443079980	14080	14080	14090	14080	77
205	20231109	151700	441995790	14090	14090	14090	14080	130
206	20231109	151600	440164900	14080	14080	14080	14080	51
207	20231109	151500	439446820	14090	14080	14090	14080	228
208	20231109	151400	436234790	14090	14080	14090	14080	6
209	20231109	151300	436150260	14080	14080	14080	14080	24
210	20231109	151200	435812340	14070	14070	14070	14070	39
211	20231109	151100	435263610	14070	14070	14070	14070	91
212	20231109	151000	433983240	14090	14070	14090	14070	111
213	20231109	150900	432420640	14070	14070	14090	14070	105
214	20231109	150800	430942810	14080	14090	14090	14070	70
215	20231109	150700	429957330	14080	14070	14080	14070	167
216	20231109	150600	427605980	14070	14070	14070	14070	119
217	20231109	150500	425931650	14070	14100	14100	14070	73
218	20231109	150400	424903520	14070	14070	14070	14070	52
219	20231109	150300	424171880	14100	14100	14100	14100	34
220	20231109	150200	423692480	14070	14070	14070	14070	53
221	20231109	150100	422946770	14080	14080	14100	14080	334
222	20231109	150000	418242870	14080	14080	14090	14080	30
223	20231109	145900	417820200	14080	14090	14090	14080	139
224	20231109	145800	415862310	14090	14070	14090	14070	188
225	20231109	145700	413214490	14070	14070	14070	14070	0
226	20231109	145600	413214490	14070	14070	14070	14070	35
227	20231109	145500	412722040	14070	14100	14100	14070	51
228	20231109	145400	412004440	14100	14100	14100	14100	14
229	20231109	145300	411807040	14070	14090	14090	14070	78
230	20231109	145200	410709020	14090	14090	14090	14080	290
231	20231109	145100	406625240	14080	14100	14100	14080	275
232	20231109	145000	402748350	14100	14100	14100	14100	117
233	20231109	144900	401098650	14110	14110	14110	14110	0
234	20231109	144800	401098650	14110	14110	14110	14110	1
235	20231109	144700	401084540	14110	14110	14110	14110	59
236	20231109	144600	400252050	14100	14110	14110	14100	27
237	20231109	144500	399871200	14110	14110	14110	14110	0
238	20231109	144400	399871200	14110	14110	14110	14100	70
239	20231109	144300	398883780	14110	14100	14110	14100	9
240	20231109	144200	398756870	14110	14090	14110	14090	558
241	20231109	144100	390889330	14090	14090	14090	14090	44
242	20231109	144000	390269370	14100	14090	14100	14090	79
243	20231109	143900	389155810	14100	14100	14100	14100	2
244	20231109	143800	389127610	14100	14100	14100	14100	0
245	20231109	143700	389127610	14100	14100	14100	14100	0
246	20231109	143600	389127610	14100	14100	14100	14100	60
247	20231109	143500	388281610	14100	14100	14100	14100	58
248	20231109	143400	387463810	14090	14100	14100	14090	215
249	20231109	143300	384432460	14100	14100	14100	14100	184
250	20231109	143200	381838060	14100	14090	14100	14090	93
251	20231109	143100	380527640	14090	14080	14090	14080	637
252	20231109	143000	371558270	14080	14070	14080	14070	61
253	20231109	142900	370699990	14070	14070	14070	14070	39
254	20231109	142800	370151260	14080	14080	14080	14080	41
255	20231109	142700	369573980	14080	14080	14080	14080	0
256	20231109	142600	369573980	14080	14080	14080	14070	81
257	20231109	142500	368434020	14070	14070	14070	14070	41
258	20231109	142400	367857150	14070	14070	14070	14070	0
259	20231109	142300	367857150	14070	14070	14070	14070	43
260	20231109	142200	367252140	14070	14070	14070	14070	0
261	20231109	142100	367252140	14070	14070	14080	14070	87
262	20231109	142000	366028040	14070	14070	14070	14070	0
263	20231109	141900	366028040	14070	14070	14070	14070	52
264	20231109	141800	365296400	14070	14070	14070	14070	44
265	20231109	141700	364677320	14070	14070	14070	14070	35
266	20231109	141600	364184870	14080	14060	14080	14060	88
267	20231109	141500	362946910	14060	14060	14060	14060	0
268	20231109	141400	362946910	14060	14060	14060	14060	42
269	20231109	141300	362356390	14080	14080	14080	14080	0
270	20231109	141200	362356390	14080	14080	14080	14080	4
271	20231109	141100	362300070	14080	14080	14080	14080	63
272	20231109	141000	361413030	14080	14080	14080	14080	83
273	20231109	140900	360244390	14070	14070	14070	14070	1033
274	20231109	140800	345710080	14080	14080	14080	14080	0
275	20231109	140700	345710080	14080	14090	14090	14080	286
276	20231109	140600	341682590	14100	14100	14100	14100	56
277	20231109	140500	340892990	14090	14090	14090	14090	0
278	20231109	140400	340892990	14090	14090	14090	14090	131
279	20231109	140300	339047200	14100	14100	14100	14100	0
280	20231109	140200	339047200	14100	14090	14100	14090	158
281	20231109	140100	336820590	14090	14090	14090	14090	0
282	20231109	140000	336820590	14090	14090	14090	14090	188
283	20231109	135900	334171670	14100	14100	14100	14100	0
284	20231109	135800	334171670	14100	14100	14100	14100	0
285	20231109	135700	334171670	14100	14100	14100	14100	47
286	20231109	135600	333508970	14090	14090	14090	14090	93
287	20231109	135500	332198600	14090	14090	14090	14090	0
288	20231109	135400	332198600	14090	14100	14100	14090	53
289	20231109	135300	331451730	14100	14100	14100	14100	0
290	20231109	135200	331451730	14100	14100	14100	14100	0
291	20231109	135100	331451730	14100	14090	14100	14090	110
292	20231109	135000	329901230	14100	14100	14100	14100	0
293	20231109	134900	329901230	14100	14100	14100	14100	0
294	20231109	134800	329901230	14100	14090	14100	14090	69
295	20231109	134700	328928690	14100	14100	14100	14100	0
296	20231109	134600	328928690	14100	14090	14100	14090	181
297	20231109	134500	326377900	14090	14100	14100	14090	118
298	20231109	134400	324715130	14090	14090	14090	14090	0
299	20231109	134300	324715130	14090	14090	14090	14090	54
300	20231109	134200	323954270	14100	14100	14100	14100	56
301	20231109	134100	323164670	14090	14090	14090	14090	33
302	20231109	134000	322699700	14090	14090	14100	14090	76
303	20231109	133900	321628740	14090	14090	14090	14090	38
304	20231109	133800	321093320	14100	14100	14100	14100	40
305	20231109	133700	320529320	14090	14090	14090	14090	0
306	20231109	133600	320529320	14090	14090	14090	14090	53
307	20231109	133500	319782550	14100	14100	14100	14100	0
308	20231109	133400	319782550	14100	14100	14100	14100	40
309	20231109	133300	319218550	14100	14100	14100	14100	51
310	20231109	133200	318499450	14100	14090	14100	14090	267
311	20231109	133100	314737260	14080	14090	14090	14080	59
312	20231109	133000	313906500	14090	14090	14090	14090	4
313	20231109	132900	313850140	14090	14090	14090	14090	2
314	20231109	132800	313821960	14080	14080	14080	14080	53
315	20231109	132700	313075720	14080	14100	14100	14080	73
316	20231109	132600	312046680	14100	14080	14100	14080	35
317	20231109	132500	311553860	14080	14080	14080	14080	0
318	20231109	132400	311553860	14080	14080	14080	14080	46
319	20231109	132300	310906180	14090	14090	14090	14090	24
320	20231109	132200	310568020	14080	14100	14100	14080	144
321	20231109	132100	308539760	14070	14070	14070	14070	0
322	20231109	132000	308539760	14070	14070	14070	14070	65
323	20231109	131900	307625210	14070	14070	14070	14070	0
324	20231109	131800	307625210	14070	14070	14070	14070	40
325	20231109	131700	307062410	14090	14090	14090	14090	39
326	20231109	131600	306512900	14090	14090	14090	14090	79
327	20231109	131500	305399790	14080	14070	14080	14070	155
328	20231109	131400	303217860	14070	14070	14070	14070	0
329	20231109	131300	303217860	14070	14070	14070	14070	0
330	20231109	131200	303217860	14070	14070	14070	14070	0
331	20231109	131100	303217860	14070	14090	14090	14070	186
332	20231109	131000	300599410	14090	14090	14090	14090	32
333	20231109	130900	300148530	14070	14090	14090	14070	47
334	20231109	130800	299487040	14100	14100	14100	14100	10
335	20231109	130700	299346040	14100	14110	14110	14100	63
336	20231109	130600	298457210	14110	14110	14110	14110	0
337	20231109	130500	298457210	14110	14110	14110	14110	0
338	20231109	130400	298457210	14110	14110	14110	14110	0
339	20231109	130300	298457210	14110	14070	14110	14070	167
340	20231109	130200	296103120	14110	14110	14110	14110	0
341	20231109	130100	296103120	14110	14110	14110	14110	3
342	20231109	130000	296060790	14110	14100	14110	14090	328
343	20231109	125900	291437640	14070	14070	14070	14070	49
344	20231109	125800	290748210	14070	14070	14070	14070	0
345	20231109	125700	290748210	14070	14070	14070	14070	0
346	20231109	125600	290748210	14070	14070	14070	14070	0
347	20231109	125500	290748210	14070	14100	14100	14070	104
348	20231109	125400	289283670	14070	14070	14070	14070	0
349	20231109	125300	289283670	14070	14070	14070	14070	0
350	20231109	125200	289283670	14070	14070	14070	14070	40
351	20231109	125100	288720870	14100	14100	14100	14100	48
352	20231109	125000	288044070	14100	14100	14100	14100	51
353	20231109	124900	287324970	14070	14070	14070	14070	38
354	20231109	124800	286790310	14070	14070	14070	14070	0
355	20231109	124700	286790310	14070	14070	14070	14070	0
356	20231109	124600	286790310	14070	14070	14070	14070	47
357	20231109	124500	286129020	14110	14110	14110	14110	5
358	20231109	124400	286058470	14070	14070	14070	14070	0
359	20231109	124300	286058470	14070	14070	14070	14070	0
360	20231109	124200	286058470	14070	14100	14100	14070	101
361	20231109	124100	284636020	14100	14090	14100	14070	98
362	20231109	124000	283255740	14100	14090	14100	14090	14
363	20231109	123900	283058360	14110	14090	14110	14070	581
364	20231109	123800	274874420	14090	14090	14090	14090	0
365	20231109	123700	274874420	14090	14090	14090	14090	0
366	20231109	123600	274874420	14090	14090	14090	14090	34
367	20231109	123500	274395360	14120	14120	14120	14120	52
368	20231109	123400	273661120	14100	14100	14100	14100	0
369	20231109	123300	273661120	14100	14100	14100	14100	0
370	20231109	123200	273661120	14100	14100	14100	14090	72
371	20231109	123100	272646020	14100	14100	14100	14100	60
372	20231109	123000	271800020	14120	14120	14120	14120	0
373	20231109	122900	271800020	14120	14120	14120	14120	0
374	20231109	122800	271800020	14120	14100	14120	14100	109
375	20231109	122700	270262020	14120	14120	14120	14120	0
376	20231109	122600	270262020	14120	14100	14120	14090	32
377	20231109	122500	269810880	14110	14110	14110	14110	0
378	20231109	122400	269810880	14110	14130	14130	14110	100
379	20231109	122300	268399860	14150	14150	14150	14150	9
380	20231109	122200	268272510	14150	14150	14150	14150	10
381	20231109	122100	268131010	14150	14150	14150	14150	0
382	20231109	122000	268131010	14150	14150	14150	14150	3
383	20231109	121900	268088560	14160	14160	14160	14160	0
384	20231109	121800	268088560	14160	14080	14160	14080	52
385	20231109	121700	267354310	14080	14080	14080	14080	118
386	20231109	121600	265692870	14080	14070	14080	14070	410
387	20231109	121500	259923550	14070	14070	14070	14070	0
388	20231109	121400	259923550	14070	14070	14070	14070	0
389	20231109	121300	259923550	14070	14070	14070	14070	0
390	20231109	121200	259923550	14070	14070	14070	14070	0
391	20231109	121100	259923550	14070	14070	14070	14070	3
392	20231109	121000	259881340	14070	14070	14070	14070	9
393	20231109	120900	259754710	14070	14070	14070	14070	24
394	20231109	120800	259417030	14070	14070	14070	14070	22
395	20231109	120700	259107490	14070	14100	14100	14070	586
396	20231109	120600	250856410	14100	14080	14160	14070	1067
397	20231109	120500	235803100	14090	14070	14090	14070	50
398	20231109	120400	235099580	14070	14070	14070	14070	61
399	20231109	120300	234241310	14080	14080	14080	14080	0
400	20231109	120200	234241310	14080	14080	14080	14080	135
401	20231109	120100	232340510	14070	14070	14070	14070	0
402	20231109	120000	232340510	14070	14070	14070	14070	6
403	20231109	115900	232256090	14070	14070	14070	14070	484
404	20231109	115800	225446210	14070	14070	14070	14070	5
405	20231109	115700	225375860	14090	14080	14090	14080	140
406	20231109	115600	223403570	14070	14080	14080	14070	61
407	20231109	115500	222544750	14070	14080	14080	14070	72
408	20231109	115400	221531630	14070	14070	14070	14070	5
409	20231109	115300	221461280	14080	14080	14080	14080	122
410	20231109	115200	219743520	14070	14070	14070	14070	53
411	20231109	115100	218997810	14070	14070	14080	14070	1914
412	20231109	115000	192048940	14070	14080	14080	14070	1053
413	20231109	114900	177226330	14080	14100	14100	14080	41
414	20231109	114800	176649030	14100	14090	14100	14080	264
415	20231109	114700	172928910	14080	14080	14080	14080	4
416	20231109	114600	172872590	14080	14080	14080	14080	0
417	20231109	114500	172872590	14080	14110	14110	14080	6
418	20231109	114400	172788080	14080	14090	14090	14080	253
419	20231109	114300	169223430	14080	14080	14080	14080	4
420	20231109	114200	169167110	14080	14080	14080	14080	5
421	20231109	114100	169096710	14110	14110	14110	14110	56
422	20231109	114000	168306550	14080	14080	14080	14080	4
423	20231109	113900	168250230	14080	14080	14080	14080	0
424	20231109	113800	168250230	14080	14080	14080	14080	6
425	20231109	113700	168165750	14080	14080	14080	14080	0
426	20231109	113600	168165750	14080	14080	14100	14080	501
427	20231109	113500	161105590	14100	14100	14100	14100	1
428	20231109	113400	161091490	14080	14080	14080	14080	5
429	20231109	113300	161021090	14080	14100	14100	14080	50
430	20231109	113200	160316190	14080	14080	14080	14080	0
431	20231109	113100	160316190	14080	14080	14080	14080	5
432	20231109	113000	160245790	14100	14100	14100	14100	0
433	20231109	112900	160245790	14100	14080	14100	14080	448
434	20231109	112800	153933290	14080	14080	14090	14070	181
435	20231109	112700	151386140	14080	14070	14080	14070	309
436	20231109	112600	147035960	14070	14080	14080	14070	310
437	20231109	112500	142671790	14080	14090	14090	14080	43
438	20231109	112400	142065980	14080	14080	14080	14080	5
439	20231109	112300	141995580	14080	14080	14080	14080	0
440	20231109	112200	141995580	14080	14080	14080	14080	5
441	20231109	112100	141925180	14080	14080	14080	14080	0
442	20231109	112000	141925180	14080	14090	14090	14080	65
443	20231109	111900	141009380	14080	14080	14080	14080	0
444	20231109	111800	141009380	14080	14090	14090	14080	20
445	20231109	111700	140727630	14080	14080	14080	14080	272
446	20231109	111600	136897870	14070	14070	14070	14070	6
447	20231109	111500	136813450	14070	14070	14070	14070	6
448	20231109	111400	136729030	14080	14080	14080	14080	15
449	20231109	111300	136517830	14070	14070	14070	14070	5
450	20231109	111200	136447480	14070	14070	14070	14070	0
451	20231109	111100	136447480	14070	14070	14070	14070	5
452	20231109	111000	136377130	14070	14070	14070	14070	0
453	20231109	110900	136377130	14070	14070	14070	14070	5
454	20231109	110800	136306780	14070	14070	14070	14070	0
455	20231109	110700	136306780	14070	14080	14090	14070	271
456	20231109	110600	132490520	14070	14070	14070	14070	5
457	20231109	110500	132420170	14060	14060	14060	14060	0
458	20231109	110400	132420170	14060	14060	14060	14060	5
459	20231109	110300	132349870	14080	14080	14080	14080	1
460	20231109	110200	132335790	14060	14070	14070	14060	135
461	20231109	110100	130436440	14070	14070	14070	14070	49
462	20231109	110000	129747010	14070	14060	14070	14060	18
463	20231109	105900	129493800	14060	14060	14060	14060	0
464	20231109	105800	129493800	14060	14070	14070	14060	111
465	20231109	105700	127932080	14070	14070	14070	14060	376
466	20231109	105600	122641880	14060	14060	14060	14060	1
467	20231109	105500	122627820	14060	14070	14070	14060	6
468	20231109	105400	122543450	14060	14060	14060	14060	31
469	20231109	105300	122107590	14070	14060	14070	14060	63
470	20231109	105200	121221240	14070	14070	14070	14070	0
471	20231109	105100	121221240	14070	14080	14080	14060	60
472	20231109	105000	120377080	14060	14060	14060	14060	0
473	20231109	104900	120377080	14060	14060	14060	14060	5
474	20231109	104800	120306780	14060	14070	14070	14060	43
475	20231109	104700	119701820	14070	14060	14070	14050	264
476	20231109	104600	115990070	14050	14070	14070	14050	216
477	20231109	104500	112953590	14070	14070	14070	14070	1
478	20231109	104400	112939520	14070	14070	14070	14070	5
479	20231109	104300	112869170	14070	14070	14070	14070	0
480	20231109	104200	112869170	14070	14070	14070	14070	5
481	20231109	104100	112798820	14070	14070	14070	14070	0
482	20231109	104000	112798820	14070	14090	14090	14070	173
483	20231109	103900	110362090	14100	14090	14100	14090	52
484	20231109	103800	109629400	14100	14100	14100	14100	45
485	20231109	103700	108994900	14100	14080	14100	14080	15
486	20231109	103600	108783500	14080	14080	14080	14080	0
487	20231109	103500	108783500	14080	14080	14080	14080	5
488	20231109	103400	108713100	14070	14070	14070	14070	0
489	20231109	103300	108713100	14070	14080	14090	14070	156
490	20231109	103200	106516190	14080	14080	14080	14080	60
491	20231109	103100	105671390	14070	14070	14070	14070	6
492	20231109	103000	105586970	14070	14070	14070	14070	5
493	20231109	102900	105516620	14070	14070	14070	14070	20
494	20231109	102800	105235220	14070	14040	14070	14040	52
495	20231109	102700	104503730	14040	14040	14040	14040	10
496	20231109	102600	104363330	14030	14050	14060	14030	134
497	20231109	102500	102480290	14050	14050	14050	14050	36
498	20231109	102400	101974490	14030	14050	14050	14030	6
499	20231109	102300	101890290	14030	14030	14030	14030	0
500	20231109	102200	101890290	14030	14040	14060	14030	61
501	20231109	102100	101033380	14040	14030	14050	14030	52
502	20231109	102000	100303000	14030	14030	14030	14030	0
503	20231109	101900	100303000	14030	14040	14040	14030	13
504	20231109	101800	100120530	14050	14040	14050	14030	402
505	20231109	101700	94476080	14030	14030	14030	14030	5
506	20231109	101600	94405930	14030	14030	14030	14030	0
507	20231109	101500	94405930	14030	14030	14030	14030	6
508	20231109	101400	94321750	14030	14030	14030	14030	5
509	20231109	101300	94251600	14040	14040	14040	14040	8
510	20231109	101200	94139280	14040	14030	14050	14030	20
511	20231109	101100	93858570	14030	14050	14050	14030	41
512	20231109	101000	93282540	14050	14020	14050	14020	393
513	20231109	100900	87762240	14020	14020	14020	14020	1
514	20231109	100800	87748220	14020	14020	14020	14020	5
515	20231109	100700	87678120	14020	14020	14020	14020	0
516	20231109	100600	87678120	14020	14010	14020	14010	9
517	20231109	100500	87551990	14010	14010	14010	14010	5
518	20231109	100400	87481940	14050	14030	14050	14030	244
519	20231109	100300	84058240	14010	14030	14030	14010	24
520	20231109	100200	83721720	14010	14030	14050	14010	1138
521	20231109	100100	67764850	14030	14030	14030	14030	5
522	20231109	100000	67694700	14050	14050	14050	14050	4
523	20231109	095900	67638500	14050	14030	14050	14030	183
524	20231109	095800	65070030	14020	14050	14050	14010	1361
525	20231109	095700	45972900	14050	14050	14050	14050	5
526	20231109	095600	45902650	14050	14050	14050	14050	5
527	20231109	095500	45832400	14060	14060	14060	14060	0
528	20231109	095400	45832400	14060	14060	14060	14050	26
529	20231109	095300	45466890	14060	14050	14060	14050	84
530	20231109	095200	44285860	14050	14050	14050	14050	10
531	20231109	095100	44145360	14060	14060	14060	14060	13
532	20231109	095000	43962580	14060	14060	14060	14060	63
533	20231109	094900	43076800	14070	14070	14070	14070	8
534	20231109	094800	42964240	14060	14070	14070	14060	354
535	20231109	094700	37983600	14070	14070	14070	14070	5
536	20231109	094600	37913250	14080	14080	14080	14080	5
537	20231109	094500	37842850	14080	14090	14090	14080	66
538	20231109	094400	36913550	14080	14080	14090	14080	22
539	20231109	094300	36603740	14080	14080	14080	14080	5
540	20231109	094200	36533340	14080	14080	14080	14080	51
541	20231109	094100	35815260	14080	14070	14080	14070	297
542	20231109	094000	31633590	14080	14080	14080	14080	99
543	20231109	093900	30239670	14080	14100	14100	14080	14
544	20231109	093800	30042400	14100	14080	14100	14080	55
545	20231109	093700	29267920	14080	14080	14080	14080	73
546	20231109	093600	28240080	14080	14080	14080	14080	4
547	20231109	093500	28183760	14100	14100	14100	14100	0
548	20231109	093400	28183760	14100	14100	14100	14080	6
549	20231109	093300	28099240	14100	14100	14100	14100	4
550	20231109	093200	28042840	14110	14090	14110	14080	36
551	20231109	093100	27535560	14090	14090	14090	14090	21
552	20231109	093000	27239670	14110	14080	14110	14080	289
553	20231109	092900	23170350	14080	14110	14110	14070	836
554	20231109	092800	11382060	14120	14120	14120	14120	1
555	20231109	092700	11367940	14110	14110	14110	14110	5
556	20231109	092600	11297390	14110	14110	14110	14110	65
557	20231109	092500	10380240	14110	14110	14110	14110	4
558	20231109	092400	10323800	14110	14110	14110	14110	0
559	20231109	092300	10323800	14110	14130	14130	14110	5
560	20231109	092200	10253230	14130	14110	14130	14110	60
561	20231109	092100	9405630	14110	14130	14130	14110	10
562	20231109	092000	9264410	14110	14110	14110	14110	4
563	20231109	091900	9207970	14110	14110	14110	14110	12
564	20231109	091800	9038650	14110	14130	14130	14110	19
565	20231109	091700	8770360	14120	14110	14120	14110	87
566	20231109	091600	7542580	14110	14110	14110	14110	41
567	20231109	091500	6964070	14110	14090	14110	14090	177
568	20231109	091400	4468840	14080	14080	14080	14080	4
569	20231109	091300	4412520	14080	14080	14080	14080	0
570	20231109	091200	4412520	14080	14080	14080	14080	4
571	20231109	091100	4356200	14080	14080	14080	14080	9
572	20231109	091000	4229480	14100	14110	14110	14100	6
573	20231109	090900	4144870	14080	14080	14080	14080	4
574	20231109	090800	4088550	14100	14100	14100	14100	0
575	20231109	090700	4088550	14100	14080	14100	14080	37
576	20231109	090600	3566930	14100	14100	14100	14100	33
577	20231109	090500	3101630	14100	14080	14100	14080	42
578	20231109	090400	2509510	14070	14070	14070	14070	0
579	20231109	090300	2509510	14070	14100	14100	14070	58
580	20231109	090200	1691830	14070	14070	14070	14070	4
581	20231109	090100	1635550	14090	14090	14090	14090	0
582	20231109	090000	1635550	14090	14100	14100	14090	116