KissMeData/009300/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	185100	248085310	15760	15760	15760	15760	380
3	20231116	185000	248085310	15760	15760	15760	15760	0
4	20231116	184900	248085310	15760	15760	15760	15760	0
5	20231116	184800	248085310	15760	15760	15760	15760	0
6	20231116	184700	248085310	15760	15760	15760	15760	0
7	20231116	184600	248085310	15760	15760	15760	15760	0
8	20231116	184500	248085310	15760	15760	15760	15760	0
9	20231116	184400	248085310	15760	15760	15760	15760	0
10	20231116	184300	248085310	15760	15760	15760	15760	0
11	20231116	184200	248085310	15760	15760	15760	15760	0
12	20231116	184100	248085310	15760	15760	15760	15760	0
13	20231116	184000	248085310	15760	15760	15760	15760	0
14	20231116	183900	248085310	15760	15760	15760	15760	0
15	20231116	183800	248085310	15760	15760	15760	15760	0
16	20231116	183700	248085310	15760	15760	15760	15760	0
17	20231116	183600	248085310	15760	15760	15760	15760	0
18	20231116	183500	248085310	15760	15760	15760	15760	0
19	20231116	183400	248085310	15760	15760	15760	15760	0
20	20231116	183300	248085310	15760	15760	15760	15760	0
21	20231116	183200	248085310	15760	15760	15760	15760	0
22	20231116	183100	248085310	15760	15760	15760	15760	0
23	20231116	183000	248085310	15760	15760	15760	15760	0
24	20231116	182900	248085310	15760	15760	15760	15760	0
25	20231116	182800	248085310	15760	15760	15760	15760	0
26	20231116	182700	248085310	15760	15760	15760	15760	0
27	20231116	182600	248085310	15760	15760	15760	15760	0
28	20231116	182500	248085310	15760	15760	15760	15760	0
29	20231116	182400	248085310	15760	15760	15760	15760	0
30	20231116	182300	248085310	15760	15760	15760	15760	0
31	20231116	182200	248085310	15760	15760	15760	15760	0
32	20231116	182100	248085310	15760	15760	15760	15760	380
33	20231116	182000	248085310	15760	15760	15760	15760	0
34	20231116	181900	248085310	15760	15760	15760	15760	0
35	20231116	181800	248085310	15760	15760	15760	15760	0
36	20231116	181700	248085310	15760	15760	15760	15760	0
37	20231116	181600	248085310	15760	15760	15760	15760	0
38	20231116	181500	248085310	15760	15760	15760	15760	0
39	20231116	181400	248085310	15760	15760	15760	15760	0
40	20231116	181300	248085310	15760	15760	15760	15760	0
41	20231116	181200	248085310	15760	15760	15760	15760	0
42	20231116	181100	248085310	15760	15760	15760	15760	0
43	20231116	181000	248085310	15760	15760	15760	15760	0
44	20231116	180900	248085310	15760	15760	15760	15760	0
45	20231116	180800	248085310	15760	15760	15760	15760	0
46	20231116	180700	248085310	15760	15760	15760	15760	0
47	20231116	180600	248085310	15760	15760	15760	15760	0
48	20231116	180500	248085310	15760	15760	15760	15760	0
49	20231116	180400	248085310	15760	15760	15760	15760	0
50	20231116	180300	248085310	15760	15760	15760	15760	0
51	20231116	180200	248085310	15760	15760	15760	15760	0
52	20231116	180100	248085310	15760	15760	15760	15760	0
53	20231116	180000	248085310	15760	15760	15760	15760	0
54	20231116	175900	248085310	15760	15760	15760	15760	0
55	20231116	175800	248085310	15760	15760	15760	15760	0
56	20231116	175700	248085310	15760	15760	15760	15760	0
57	20231116	175600	248085310	15760	15760	15760	15760	0
58	20231116	175500	248085310	15760	15760	15760	15760	0
59	20231116	175400	248085310	15760	15760	15760	15760	0
60	20231116	175300	248085310	15760	15760	15760	15760	0
61	20231116	175200	248085310	15760	15760	15760	15760	0
62	20231116	175100	248085310	15760	15760	15760	15760	380
63	20231116	175000	248085310	15760	15760	15760	15760	0
64	20231116	174900	248085310	15760	15760	15760	15760	0
65	20231116	174800	248085310	15760	15760	15760	15760	0
66	20231116	174700	248085310	15760	15760	15760	15760	0
67	20231116	174600	248085310	15760	15760	15760	15760	0
68	20231116	174500	248085310	15760	15760	15760	15760	0
69	20231116	174400	248085310	15760	15760	15760	15760	0
70	20231116	174300	248085310	15760	15760	15760	15760	0
71	20231116	174200	248085310	15760	15760	15760	15760	0
72	20231116	174100	248085310	15760	15760	15760	15760	0
73	20231116	174000	248085310	15760	15760	15760	15760	0
74	20231116	173900	248085310	15760	15760	15760	15760	0
75	20231116	173800	248085310	15760	15760	15760	15760	0
76	20231116	173700	248085310	15760	15760	15760	15760	0
77	20231116	173600	248085310	15760	15760	15760	15760	0
78	20231116	173500	248085310	15760	15760	15760	15760	0
79	20231116	173400	248085310	15760	15760	15760	15760	0
80	20231116	173300	248085310	15760	15760	15760	15760	0
81	20231116	173200	248085310	15760	15760	15760	15760	0
82	20231116	173100	248085310	15760	15760	15760	15760	0
83	20231116	173000	248085310	15760	15760	15760	15760	0
84	20231116	172900	248085310	15760	15760	15760	15760	0
85	20231116	172800	248085310	15760	15760	15760	15760	0
86	20231116	172700	248085310	15760	15760	15760	15760	0
87	20231116	172600	248085310	15760	15760	15760	15760	0
88	20231116	172500	248085310	15760	15760	15760	15760	0
89	20231116	172400	248085310	15760	15760	15760	15760	0
90	20231116	172300	248085310	15760	15760	15760	15760	0
91	20231116	172200	248085310	15760	15760	15760	15760	0
92	20231116	172100	248085310	15760	15760	15760	15760	380
93	20231116	172000	248085310	15760	15760	15760	15760	0
94	20231116	171900	248085310	15760	15760	15760	15760	0
95	20231116	171800	248085310	15760	15760	15760	15760	0
96	20231116	171700	248085310	15760	15760	15760	15760	0
97	20231116	171600	248085310	15760	15760	15760	15760	0
98	20231116	171500	248085310	15760	15760	15760	15760	0
99	20231116	171400	248085310	15760	15760	15760	15760	0
100	20231116	171300	248085310	15760	15760	15760	15760	0
101	20231116	171200	248085310	15760	15760	15760	15760	0
102	20231116	171100	248085310	15760	15760	15760	15760	0
103	20231116	171000	248085310	15760	15760	15760	15760	0
104	20231116	170900	248085310	15760	15760	15760	15760	0
105	20231116	170800	248085310	15760	15760	15760	15760	0
106	20231116	170700	248085310	15760	15760	15760	15760	0
107	20231116	170600	248085310	15760	15760	15760	15760	0
108	20231116	170500	248085310	15760	15760	15760	15760	0
109	20231116	170400	248085310	15760	15760	15760	15760	0
110	20231116	170300	248085310	15760	15760	15760	15760	0
111	20231116	170200	248085310	15760	15760	15760	15760	0
112	20231116	170100	248085310	15760	15760	15760	15760	0
113	20231116	170000	248085310	15760	15760	15760	15760	0
114	20231116	165900	248085310	15760	15760	15760	15760	0
115	20231116	165800	248085310	15760	15760	15760	15760	0
116	20231116	165700	248085310	15760	15760	15760	15760	0
117	20231116	165600	248085310	15760	15760	15760	15760	0
118	20231116	165500	248085310	15760	15760	15760	15760	0
119	20231116	165400	248085310	15760	15760	15760	15760	0
120	20231116	165300	248085310	15760	15760	15760	15760	0
121	20231116	165200	248085310	15760	15760	15760	15760	0
122	20231116	165100	248085310	15760	15760	15760	15760	380
123	20231116	165000	248085310	15760	15760	15760	15760	0
124	20231116	164900	248085310	15760	15760	15760	15760	0
125	20231116	164800	248085310	15760	15760	15760	15760	0
126	20231116	164700	248085310	15760	15760	15760	15760	0
127	20231116	164600	248085310	15760	15760	15760	15760	0
128	20231116	164500	248085310	15760	15760	15760	15760	0
129	20231116	164400	248085310	15760	15760	15760	15760	0
130	20231116	164300	248085310	15760	15760	15760	15760	0
131	20231116	164200	248085310	15760	15760	15760	15760	0
132	20231116	164100	248085310	15760	15760	15760	15760	0
133	20231116	164000	248085310	15760	15760	15760	15760	0
134	20231116	163900	248085310	15760	15760	15760	15760	0
135	20231116	163800	248085310	15760	15760	15760	15760	0
136	20231116	163700	248085310	15760	15760	15760	15760	0
137	20231116	163600	248085310	15760	15760	15760	15760	0
138	20231116	163500	248085310	15760	15760	15760	15760	0
139	20231116	163400	248085310	15760	15760	15760	15760	0
140	20231116	163300	248085310	15760	15760	15760	15760	0
141	20231116	163200	248085310	15760	15760	15760	15760	0
142	20231116	163100	248085310	15760	15760	15760	15760	0
143	20231116	163000	248085310	15760	15760	15760	15760	380
144	20231116	162900	242096510	15810	15810	15810	15810	0
145	20231116	162800	242096510	15810	15810	15810	15810	0
146	20231116	162700	242096510	15810	15810	15810	15810	0
147	20231116	162600	242096510	15810	15810	15810	15810	0
148	20231116	162500	242096510	15810	15810	15810	15810	0
149	20231116	162400	242096510	15810	15810	15810	15810	0
150	20231116	162300	242096510	15810	15810	15810	15810	0
151	20231116	162200	242096510	15810	15810	15810	15810	0
152	20231116	162100	242096510	15810	15810	15810	15810	0
153	20231116	162000	242096510	15810	15810	15810	15810	0
154	20231116	161900	242096510	15810	15810	15810	15810	0
155	20231116	161800	242096510	15810	15810	15810	15810	0
156	20231116	161700	242096510	15810	15810	15810	15810	0
157	20231116	161600	242096510	15810	15810	15810	15810	0
158	20231116	161500	242096510	15810	15810	15810	15810	1
159	20231116	161400	242080700	15820	15820	15820	15820	25
160	20231116	161300	241685200	15820	15820	15820	15820	0
161	20231116	161200	241685200	15820	15820	15820	15820	0
162	20231116	161100	241685200	15820	15820	15820	15820	3
163	20231116	161000	241637740	15820	15820	15820	15820	0
164	20231116	160900	241637740	15820	15820	15820	15820	0
165	20231116	160800	241637740	15820	15820	15820	15820	0
166	20231116	160700	241637740	15820	15820	15820	15820	0
167	20231116	160600	241637740	15820	15820	15820	15820	0
168	20231116	160500	241637740	15820	15820	15820	15820	0
169	20231116	160400	241637740	15820	15820	15820	15820	0
170	20231116	160300	241637740	15820	15820	15820	15820	0
171	20231116	160200	241637740	15820	15820	15820	15820	0
172	20231116	160100	241637740	15820	15820	15820	15820	0
173	20231116	160000	241637740	15820	15820	15820	15820	0
174	20231116	155900	241637740	15820	15820	15820	15820	0
175	20231116	155800	241637740	15820	15820	15820	15820	0
176	20231116	155700	241637740	15820	15820	15820	15820	0
177	20231116	155600	241637740	15820	15820	15820	15820	0
178	20231116	155500	241637740	15820	15820	15820	15820	0
179	20231116	155400	241637740	15820	15820	15820	15820	0
180	20231116	155300	241637740	15820	15820	15820	15820	0
181	20231116	155200	241637740	15820	15820	15820	15820	0
182	20231116	155100	241637740	15820	15820	15820	15820	1
183	20231116	155000	241621920	15820	15820	15820	15820	5
184	20231116	154900	241542820	15820	15820	15820	15820	0
185	20231116	154800	241542820	15820	15820	15820	15820	1
186	20231116	154700	241527000	15760	15760	15760	15760	0
187	20231116	154600	241527000	15760	15760	15760	15760	0
188	20231116	154500	241527000	15760	15760	15760	15760	0
189	20231116	154400	241527000	15760	15760	15760	15760	0
190	20231116	154300	241527000	15760	15770	15770	15760	200
191	20231116	154200	238374530	15770	15770	15770	15770	4
192	20231116	154100	238311450	15810	15810	15810	15810	0
193	20231116	154000	238311450	15810	15810	15810	15810	1
194	20231116	153900	238295640	15760	15760	15760	15760	0
195	20231116	153800	238295640	15760	15760	15760	15760	0
196	20231116	153700	238295640	15760	15760	15760	15760	0
197	20231116	153600	238295640	15760	15760	15760	15760	0
198	20231116	153500	238295640	15760	15760	15760	15760	0
199	20231116	153400	238295640	15760	15760	15760	15760	0
200	20231116	153300	238295640	15760	15760	15760	15760	0
201	20231116	153200	238295640	15760	15770	15770	15760	80
202	20231116	153100	237034530	15770	15770	15770	15770	0
203	20231116	153000	237034530	15770	15770	15770	15770	0
204	20231116	152900	237034530	15770	15790	15790	15770	64
205	20231116	152800	236024830	15820	15820	15820	15820	0
206	20231116	152700	236024830	15820	15820	15820	15820	0
207	20231116	152600	236024830	15820	15820	15820	15820	1
208	20231116	152500	236009010	15820	15820	15820	15820	0
209	20231116	152400	236009010	15820	15820	15820	15820	0
210	20231116	152300	236009010	15820	15820	15820	15820	0
211	20231116	152200	236009010	15820	15820	15820	15820	0
212	20231116	152100	236009010	15820	15820	15820	15820	0
213	20231116	152000	236009010	15820	15820	15820	15820	0
214	20231116	151900	236009010	15820	15820	15820	15820	0
215	20231116	151800	236009010	15820	15820	15830	15820	152
216	20231116	151700	233603040	15820	15820	15820	15820	3
217	20231116	151600	233555580	15820	15820	15820	15820	3
218	20231116	151500	233508120	15810	15810	15810	15810	0
219	20231116	151400	233508120	15810	15820	15820	15810	145
220	20231116	151300	231215640	15810	15800	15810	15800	557
221	20231116	151200	222413880	15800	15800	15800	15800	1
222	20231116	151100	222398080	15800	15800	15800	15800	1
223	20231116	151000	222382280	15790	15790	15790	15790	1
224	20231116	150900	222366490	15800	15790	15800	15790	29
225	20231116	150800	221908490	15760	15760	15760	15760	0
226	20231116	150700	221908490	15760	15760	15760	15760	0
227	20231116	150600	221908490	15760	15760	15760	15760	0
228	20231116	150500	221908490	15760	15760	15760	15760	0
229	20231116	150400	221908490	15760	15760	15760	15760	0
230	20231116	150300	221908490	15760	15760	15760	15760	0
231	20231116	150200	221908490	15760	15760	15760	15760	0
232	20231116	150100	221908490	15760	15760	15760	15760	0
233	20231116	150000	221908490	15760	15760	15760	15760	0
234	20231116	145900	221908490	15760	15760	15760	15760	705
235	20231116	145800	210797690	15760	15760	15760	15760	3
236	20231116	145700	210750410	15760	15760	15760	15760	59
237	20231116	145600	209820570	15760	15760	15760	15760	0
238	20231116	145500	209820570	15760	15760	15760	15760	0
239	20231116	145400	209820570	15760	15760	15760	15760	0
240	20231116	145300	209820570	15760	15760	15760	15760	247
241	20231116	145200	205927850	15760	15760	15760	15760	388
242	20231116	145100	199812970	15760	15760	15760	15760	3
243	20231116	145000	199765690	15760	15760	15760	15760	339
244	20231116	144900	194423050	15760	15760	15760	15760	1
245	20231116	144800	194407290	15760	15760	15760	15760	88
246	20231116	144700	193020410	15800	15750	15800	15750	48
247	20231116	144600	192264360	15760	15760	15760	15760	0
248	20231116	144500	192264360	15760	15760	15760	15760	863
249	20231116	144400	178663480	15760	15760	15760	15760	0
250	20231116	144300	178663480	15760	15760	15760	15760	1030
251	20231116	144200	162430680	15760	15760	15760	15760	3
252	20231116	144100	162383400	15760	15760	15760	15760	3
253	20231116	144000	162336120	15760	15800	15800	15760	64
254	20231116	143900	161327360	15760	15760	15760	15760	1180
255	20231116	143800	142730560	15760	15760	15760	15750	20
256	20231116	143700	142415500	15760	15800	15800	15760	5
257	20231116	143600	142336540	15760	15760	15760	15760	0
258	20231116	143500	142336540	15760	15760	15760	15760	787
259	20231116	143400	129933420	15760	15800	15800	15760	350
260	20231116	143300	124415780	15790	15790	15790	15790	0
261	20231116	143200	124415780	15790	15790	15790	15790	0
262	20231116	143100	124415780	15790	15790	15790	15790	0
263	20231116	143000	124415780	15790	15790	15790	15790	0
264	20231116	142900	124415780	15790	15790	15790	15790	0
265	20231116	142800	124415780	15790	15790	15790	15790	0
266	20231116	142700	124415780	15790	15790	15790	15790	0
267	20231116	142600	124415780	15790	15790	15790	15790	1
268	20231116	142500	124399990	15790	15790	15790	15790	0
269	20231116	142400	124399990	15790	15790	15790	15790	0
270	20231116	142300	124399990	15790	15790	15790	15790	0
271	20231116	142200	124399990	15790	15790	15790	15790	0
272	20231116	142100	124399990	15790	15790	15790	15790	300
273	20231116	142000	119662990	15800	15800	15800	15800	0
274	20231116	141900	119662990	15800	15760	15800	15760	501
275	20231116	141800	111747230	15810	15810	15810	15810	0
276	20231116	141700	111747230	15810	15800	15810	15800	301
277	20231116	141600	106991420	15800	15800	15800	15800	0
278	20231116	141500	106991420	15800	15800	15800	15800	0
279	20231116	141400	106991420	15800	15800	15800	15800	20
280	20231116	141300	106675420	15800	15800	15800	15800	0
281	20231116	141200	106675420	15800	15800	15800	15800	0
282	20231116	141100	106675420	15800	15800	15800	15800	0
283	20231116	141000	106675420	15800	15800	15800	15800	0
284	20231116	140900	106675420	15800	15800	15800	15800	0
285	20231116	140800	106675420	15800	15800	15800	15800	0
286	20231116	140700	106675420	15800	15800	15800	15800	0
287	20231116	140600	106675420	15800	15800	15800	15800	0
288	20231116	140500	106675420	15800	15800	15800	15800	0
289	20231116	140400	106675420	15800	15800	15800	15800	0
290	20231116	140300	106675420	15800	15800	15800	15800	200
291	20231116	140200	103515420	15800	15800	15800	15800	298
292	20231116	140100	98807020	15800	15800	15800	15800	1
293	20231116	140000	98791220	15810	15810	15810	15810	0
294	20231116	135900	98791220	15810	15810	15810	15810	0
295	20231116	135800	98791220	15810	15810	15810	15810	0
296	20231116	135700	98791220	15810	15810	15810	15810	0
297	20231116	135600	98791220	15810	15810	15810	15810	0
298	20231116	135500	98791220	15810	15810	15810	15810	0
299	20231116	135400	98791220	15810	15790	15810	15790	10
300	20231116	135300	98633270	15770	15770	15770	15770	101
301	20231116	135200	97040500	15770	15770	15770	15770	0
302	20231116	135100	97040500	15770	15770	15770	15770	0
303	20231116	135000	97040500	15770	15770	15770	15770	0
304	20231116	134900	97040500	15770	15770	15770	15770	3
305	20231116	134800	96993190	15770	15770	15770	15770	0
306	20231116	134700	96993190	15770	15770	15770	15770	0
307	20231116	134600	96993190	15770	15770	15770	15770	0
308	20231116	134500	96993190	15770	15770	15770	15770	0
309	20231116	134400	96993190	15770	15770	15770	15770	0
310	20231116	134300	96993190	15770	15770	15770	15770	0
311	20231116	134200	96993190	15770	15770	15770	15770	0
312	20231116	134100	96993190	15770	15770	15770	15770	5
313	20231116	134000	96914340	15780	15780	15780	15780	0
314	20231116	133900	96914340	15780	15780	15780	15780	0
315	20231116	133800	96914340	15780	15780	15780	15780	0
316	20231116	133700	96914340	15780	15780	15780	15780	0
317	20231116	133600	96914340	15780	15780	15780	15780	0
318	20231116	133500	96914340	15780	15780	15780	15780	0
319	20231116	133400	96914340	15780	15780	15780	15780	301
320	20231116	133300	92164560	15770	15770	15770	15770	0
321	20231116	133200	92164560	15770	15770	15770	15770	0
322	20231116	133100	92164560	15770	15770	15770	15770	0
323	20231116	133000	92164560	15770	15770	15770	15770	0
324	20231116	132900	92164560	15770	15770	15770	15770	22
325	20231116	132800	91817620	15770	15750	15770	15750	621
326	20231116	132700	82029110	15750	15750	15750	15750	0
327	20231116	132600	82029110	15750	15750	15750	15750	0
328	20231116	132500	82029110	15750	15750	15750	15750	0
329	20231116	132400	82029110	15750	15750	15750	15750	5
330	20231116	132300	81950360	15760	15760	15760	15760	0
331	20231116	132200	81950360	15760	15760	15760	15760	0
332	20231116	132100	81950360	15760	15760	15760	15760	1
333	20231116	132000	81934600	15760	15760	15760	15760	8
334	20231116	131900	81808520	15750	15750	15750	15750	0
335	20231116	131800	81808520	15750	15750	15750	15750	34
336	20231116	131700	81273020	15720	15720	15720	15720	0
337	20231116	131600	81273020	15720	15720	15720	15720	0
338	20231116	131500	81273020	15720	15720	15720	15720	0
339	20231116	131400	81273020	15720	15720	15720	15720	0
340	20231116	131300	81273020	15720	15720	15720	15720	62
341	20231116	131200	80298380	15750	15750	15750	15750	0
342	20231116	131100	80298380	15750	15750	15750	15750	0
343	20231116	131000	80298380	15750	15750	15750	15750	0
344	20231116	130900	80298380	15750	15750	15750	15750	0
345	20231116	130800	80298380	15750	15750	15750	15750	0
346	20231116	130700	80298380	15750	15750	15750	15750	2
347	20231116	130600	80266880	15760	15760	15760	15760	0
348	20231116	130500	80266880	15760	15760	15760	15760	0
349	20231116	130400	80266880	15760	15760	15760	15760	0
350	20231116	130300	80266880	15760	15760	15760	15760	0
351	20231116	130200	80266880	15760	15760	15760	15760	0
352	20231116	130100	80266880	15760	15750	15760	15750	30
353	20231116	130000	79794180	15750	15750	15750	15750	1
354	20231116	125900	79778430	15750	15750	15750	15750	0
355	20231116	125800	79778430	15750	15750	15750	15750	0
356	20231116	125700	79778430	15750	15750	15750	15750	0
357	20231116	125600	79778430	15750	15750	15750	15750	0
358	20231116	125500	79778430	15750	15750	15750	15750	100
359	20231116	125400	78203430	15750	15750	15750	15750	0
360	20231116	125300	78203430	15750	15750	15750	15750	0
361	20231116	125200	78203430	15750	15750	15750	15750	0
362	20231116	125100	78203430	15750	15750	15750	15750	0
363	20231116	125000	78203430	15750	15750	15750	15750	0
364	20231116	124900	78203430	15750	15750	15750	15750	0
365	20231116	124800	78203430	15750	15750	15750	15750	0
366	20231116	124700	78203430	15750	15750	15750	15750	0
367	20231116	124600	78203430	15750	15750	15750	15750	1
368	20231116	124500	78187680	15750	15740	15750	15740	95
369	20231116	124400	76691900	15710	15710	15710	15710	0
370	20231116	124300	76691900	15710	15710	15710	15710	0
371	20231116	124200	76691900	15710	15710	15710	15710	0
372	20231116	124100	76691900	15710	15710	15710	15710	0
373	20231116	124000	76691900	15710	15710	15710	15710	0
374	20231116	123900	76691900	15710	15710	15710	15710	0
375	20231116	123800	76691900	15710	15710	15710	15710	0
376	20231116	123700	76691900	15710	15710	15710	15710	0
377	20231116	123600	76691900	15710	15710	15710	15710	0
378	20231116	123500	76691900	15710	15710	15710	15710	0
379	20231116	123400	76691900	15710	15710	15710	15710	0
380	20231116	123300	76691900	15710	15710	15710	15710	0
381	20231116	123200	76691900	15710	15710	15710	15710	0
382	20231116	123100	76691900	15710	15710	15710	15710	0
383	20231116	123000	76691900	15710	15710	15710	15710	0
384	20231116	122900	76691900	15710	15710	15710	15710	0
385	20231116	122800	76691900	15710	15710	15710	15710	0
386	20231116	122700	76691900	15710	15710	15710	15710	0
387	20231116	122600	76691900	15710	15710	15710	15710	0
388	20231116	122500	76691900	15710	15710	15710	15710	2
389	20231116	122400	76660480	15700	15700	15700	15700	0
390	20231116	122300	76660480	15700	15700	15700	15700	0
391	20231116	122200	76660480	15700	15700	15700	15700	0
392	20231116	122100	76660480	15700	15700	15700	15700	0
393	20231116	122000	76660480	15700	15700	15700	15700	0
394	20231116	121900	76660480	15700	15700	15700	15700	0
395	20231116	121800	76660480	15700	15700	15700	15700	0
396	20231116	121700	76660480	15700	15700	15700	15700	0
397	20231116	121600	76660480	15700	15700	15700	15700	0
398	20231116	121500	76660480	15700	15700	15700	15700	0
399	20231116	121400	76660480	15700	15700	15700	15700	0
400	20231116	121300	76660480	15700	15700	15700	15700	0
401	20231116	121200	76660480	15700	15700	15700	15700	0
402	20231116	121100	76660480	15700	15690	15700	15690	707
403	20231116	121000	65566880	15660	15660	15660	15660	0
404	20231116	120900	65566880	15660	15660	15660	15660	0
405	20231116	120800	65566880	15660	15660	15660	15660	0
406	20231116	120700	65566880	15660	15660	15660	15660	0
407	20231116	120600	65566880	15660	15660	15660	15660	0
408	20231116	120500	65566880	15660	15660	15660	15660	0
409	20231116	120400	65566880	15660	15660	15660	15660	0
410	20231116	120300	65566880	15660	15660	15660	15660	0
411	20231116	120200	65566880	15660	15660	15660	15660	0
412	20231116	120100	65566880	15660	15660	15660	15660	0
413	20231116	120000	65566880	15660	15660	15660	15660	0
414	20231116	115900	65566880	15660	15660	15660	15660	0
415	20231116	115800	65566880	15660	15660	15660	15660	0
416	20231116	115700	65566880	15660	15660	15660	15660	0
417	20231116	115600	65566880	15660	15660	15660	15660	0
418	20231116	115500	65566880	15660	15660	15660	15660	19
419	20231116	115400	65269340	15660	15660	15660	15660	0
420	20231116	115300	65269340	15660	15660	15660	15660	0
421	20231116	115200	65269340	15660	15660	15660	15660	0
422	20231116	115100	65269340	15660	15660	15660	15660	0
423	20231116	115000	65269340	15660	15660	15660	15660	32
424	20231116	114900	64768220	15670	15670	15670	15670	21
425	20231116	114800	64439150	15680	15680	15680	15680	0
426	20231116	114700	64439150	15680	15680	15680	15680	0
427	20231116	114600	64439150	15680	15680	15680	15680	0
428	20231116	114500	64439150	15680	15680	15680	15680	0
429	20231116	114400	64439150	15680	15680	15680	15680	1
430	20231116	114300	64423470	15660	15660	15660	15660	0
431	20231116	114200	64423470	15660	15660	15660	15660	0
432	20231116	114100	64423470	15660	15660	15660	15660	0
433	20231116	114000	64423470	15660	15660	15660	15660	0
434	20231116	113900	64423470	15660	15660	15660	15660	0
435	20231116	113800	64423470	15660	15660	15660	15660	0
436	20231116	113700	64423470	15660	15660	15660	15660	0
437	20231116	113600	64423470	15660	15660	15660	15660	0
438	20231116	113500	64423470	15660	15660	15660	15660	0
439	20231116	113400	64423470	15660	15660	15660	15660	0
440	20231116	113300	64423470	15660	15660	15660	15660	1
441	20231116	113200	64407810	15650	15650	15650	15650	0
442	20231116	113100	64407810	15650	15650	15650	15650	0
443	20231116	113000	64407810	15650	15650	15650	15650	1
444	20231116	112900	64392160	15650	15650	15650	15650	1
445	20231116	112800	64376510	15650	15650	15650	15650	3
446	20231116	112700	64329560	15650	15640	15650	15640	17
447	20231116	112600	64063650	15640	15640	15640	15640	0
448	20231116	112500	64063650	15640	15640	15640	15640	2
449	20231116	112400	64032370	15650	15650	15650	15650	0
450	20231116	112300	64032370	15650	15650	15650	15650	0
451	20231116	112200	64032370	15650	15650	15650	15650	0
452	20231116	112100	64032370	15650	15650	15650	15650	0
453	20231116	112000	64032370	15650	15650	15650	15650	0
454	20231116	111900	64032370	15650	15650	15650	15650	0
455	20231116	111800	64032370	15650	15650	15650	15650	0
456	20231116	111700	64032370	15650	15650	15650	15650	0
457	20231116	111600	64032370	15650	15650	15650	15650	0
458	20231116	111500	64032370	15650	15650	15650	15650	0
459	20231116	111400	64032370	15650	15650	15650	15650	0
460	20231116	111300	64032370	15650	15650	15650	15650	0
461	20231116	111200	64032370	15650	15650	15650	15650	0
462	20231116	111100	64032370	15650	15650	15650	15650	1
463	20231116	111000	64016720	15600	15600	15600	15600	0
464	20231116	110900	64016720	15600	15600	15600	15600	0
465	20231116	110800	64016720	15600	15600	15600	15600	0
466	20231116	110700	64016720	15600	15600	15600	15600	0
467	20231116	110600	64016720	15600	15600	15600	15600	0
468	20231116	110500	64016720	15600	15600	15600	15600	0
469	20231116	110400	64016720	15600	15600	15600	15600	72
470	20231116	110300	62893520	15650	15650	15650	15650	0
471	20231116	110200	62893520	15650	15650	15650	15650	0
472	20231116	110100	62893520	15650	15650	15650	15650	0
473	20231116	110000	62893520	15650	15650	15650	15650	1
474	20231116	105900	62877870	15590	15590	15590	15590	0
475	20231116	105800	62877870	15590	15590	15590	15590	60
476	20231116	105700	61942470	15590	15590	15590	15590	0
477	20231116	105600	61942470	15590	15620	15620	15590	111
478	20231116	105500	60210960	15640	15640	15640	15640	0
479	20231116	105400	60210960	15640	15640	15640	15640	14
480	20231116	105300	59992000	15610	15610	15610	15610	0
481	20231116	105200	59992000	15610	15610	15610	15610	1
482	20231116	105100	59976390	15590	15590	15590	15590	0
483	20231116	105000	59976390	15590	15590	15590	15590	0
484	20231116	104900	59976390	15590	15590	15590	15590	0
485	20231116	104800	59976390	15590	15590	15590	15590	0
486	20231116	104700	59976390	15590	15590	15590	15590	0
487	20231116	104600	59976390	15590	15590	15590	15590	0
488	20231116	104500	59976390	15590	15610	15610	15590	332
489	20231116	104400	54798880	15620	15620	15620	15620	116
490	20231116	104300	52986960	15610	15610	15610	15610	0
491	20231116	104200	52986960	15610	15610	15610	15610	2
492	20231116	104100	52955740	15600	15600	15600	15600	0
493	20231116	104000	52955740	15600	15600	15600	15600	0
494	20231116	103900	52955740	15600	15610	15610	15600	231
495	20231116	103800	49351840	15590	15590	15590	15590	0
496	20231116	103700	49351840	15590	15590	15590	15590	0
497	20231116	103600	49351840	15590	15610	15610	15590	373
498	20231116	103500	43533430	15700	15700	15700	15700	0
499	20231116	103400	43533430	15700	15700	15700	15700	0
500	20231116	103300	43533430	15700	15700	15700	15700	0
501	20231116	103200	43533430	15700	15590	15700	15590	255
502	20231116	103100	39555780	15590	15590	15590	15590	0
503	20231116	103000	39555780	15590	15590	15600	15590	66
504	20231116	102900	38526690	15690	15690	15690	15690	0
505	20231116	102800	38526690	15690	15690	15690	15690	0
506	20231116	102700	38526690	15690	15690	15690	15690	19
507	20231116	102600	38228580	15580	15580	15580	15580	0
508	20231116	102500	38228580	15580	15620	15620	15580	524
509	20231116	102400	30062800	15700	15700	15700	15700	0
510	20231116	102300	30062800	15700	15700	15700	15700	0
511	20231116	102200	30062800	15700	15700	15700	15700	0
512	20231116	102100	30062800	15700	15700	15700	15700	0
513	20231116	102000	30062800	15700	15700	15700	15700	0
514	20231116	101900	30062800	15700	15690	15700	15690	5
515	20231116	101800	29984340	15570	15570	15570	15570	0
516	20231116	101700	29984340	15570	15570	15570	15570	0
517	20231116	101600	29984340	15570	15560	15580	15560	224
518	20231116	101500	26496660	15560	15620	15620	15560	804
519	20231116	101400	13977850	15700	15700	15700	15700	0
520	20231116	101300	13977850	15700	15700	15700	15700	0
521	20231116	101200	13977850	15700	15700	15700	15700	50
522	20231116	101100	13192850	15710	15710	15710	15710	0
523	20231116	101000	13192850	15710	15710	15710	15710	1
524	20231116	100900	13177140	15740	15740	15740	15740	0
525	20231116	100800	13177140	15740	15740	15740	15740	0
526	20231116	100700	13177140	15740	15740	15740	15740	8
527	20231116	100600	13051220	15750	15750	15750	15750	0
528	20231116	100500	13051220	15750	15750	15750	15750	0
529	20231116	100400	13051220	15750	15750	15750	15750	0
530	20231116	100300	13051220	15750	15750	15750	15750	100
531	20231116	100200	11476220	15620	15620	15620	15620	0
532	20231116	100100	11476220	15620	15740	15740	15620	564
533	20231116	100000	2644360	15780	15740	15780	15740	168