KissMeData/199820/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	203100	49621920	9760	9760	9760	9760	528
3	20231114	203000	49621920	9760	9760	9760	9760	0
4	20231114	202900	49621920	9760	9760	9760	9760	0
5	20231114	202800	49621920	9760	9760	9760	9760	0
6	20231114	202700	49621920	9760	9760	9760	9760	0
7	20231114	202600	49621920	9760	9760	9760	9760	0
8	20231114	202500	49621920	9760	9760	9760	9760	0
9	20231114	202400	49621920	9760	9760	9760	9760	0
10	20231114	202300	49621920	9760	9760	9760	9760	0
11	20231114	202200	49621920	9760	9760	9760	9760	0
12	20231114	202100	49621920	9760	9760	9760	9760	0
13	20231114	202000	49621920	9760	9760	9760	9760	0
14	20231114	201900	49621920	9760	9760	9760	9760	0
15	20231114	201800	49621920	9760	9760	9760	9760	0
16	20231114	201700	49621920	9760	9760	9760	9760	0
17	20231114	201600	49621920	9760	9760	9760	9760	0
18	20231114	201500	49621920	9760	9760	9760	9760	0
19	20231114	201400	49621920	9760	9760	9760	9760	0
20	20231114	201300	49621920	9760	9760	9760	9760	0
21	20231114	201200	49621920	9760	9760	9760	9760	0
22	20231114	201100	49621920	9760	9760	9760	9760	0
23	20231114	201000	49621920	9760	9760	9760	9760	0
24	20231114	200900	49621920	9760	9760	9760	9760	0
25	20231114	200800	49621920	9760	9760	9760	9760	0
26	20231114	200700	49621920	9760	9760	9760	9760	0
27	20231114	200600	49621920	9760	9760	9760	9760	0
28	20231114	200500	49621920	9760	9760	9760	9760	0
29	20231114	200400	49621920	9760	9760	9760	9760	0
30	20231114	200300	49621920	9760	9760	9760	9760	0
31	20231114	200200	49621920	9760	9760	9760	9760	0
32	20231114	200100	49621920	9760	9760	9760	9760	528
33	20231114	200000	49621920	9760	9760	9760	9760	0
34	20231114	195900	49621920	9760	9760	9760	9760	0
35	20231114	195800	49621920	9760	9760	9760	9760	0
36	20231114	195700	49621920	9760	9760	9760	9760	0
37	20231114	195600	49621920	9760	9760	9760	9760	0
38	20231114	195500	49621920	9760	9760	9760	9760	0
39	20231114	195400	49621920	9760	9760	9760	9760	0
40	20231114	195300	49621920	9760	9760	9760	9760	0
41	20231114	195200	49621920	9760	9760	9760	9760	0
42	20231114	195100	49621920	9760	9760	9760	9760	0
43	20231114	195000	49621920	9760	9760	9760	9760	0
44	20231114	194900	49621920	9760	9760	9760	9760	0
45	20231114	194800	49621920	9760	9760	9760	9760	0
46	20231114	194700	49621920	9760	9760	9760	9760	0
47	20231114	194600	49621920	9760	9760	9760	9760	0
48	20231114	194500	49621920	9760	9760	9760	9760	0
49	20231114	194400	49621920	9760	9760	9760	9760	0
50	20231114	194300	49621920	9760	9760	9760	9760	0
51	20231114	194200	49621920	9760	9760	9760	9760	0
52	20231114	194100	49621920	9760	9760	9760	9760	0
53	20231114	194000	49621920	9760	9760	9760	9760	0
54	20231114	193900	49621920	9760	9760	9760	9760	0
55	20231114	193800	49621920	9760	9760	9760	9760	0
56	20231114	193700	49621920	9760	9760	9760	9760	0
57	20231114	193600	49621920	9760	9760	9760	9760	0
58	20231114	193500	49621920	9760	9760	9760	9760	0
59	20231114	193400	49621920	9760	9760	9760	9760	0
60	20231114	193300	49621920	9760	9760	9760	9760	0
61	20231114	193200	49621920	9760	9760	9760	9760	0
62	20231114	193100	49621920	9760	9760	9760	9760	528
63	20231114	193000	49621920	9760	9760	9760	9760	0
64	20231114	192900	49621920	9760	9760	9760	9760	0
65	20231114	192800	49621920	9760	9760	9760	9760	0
66	20231114	192700	49621920	9760	9760	9760	9760	0
67	20231114	192600	49621920	9760	9760	9760	9760	0
68	20231114	192500	49621920	9760	9760	9760	9760	0
69	20231114	192400	49621920	9760	9760	9760	9760	0
70	20231114	192300	49621920	9760	9760	9760	9760	0
71	20231114	192200	49621920	9760	9760	9760	9760	0
72	20231114	192100	49621920	9760	9760	9760	9760	0
73	20231114	192000	49621920	9760	9760	9760	9760	0
74	20231114	191900	49621920	9760	9760	9760	9760	0
75	20231114	191800	49621920	9760	9760	9760	9760	0
76	20231114	191700	49621920	9760	9760	9760	9760	0
77	20231114	191600	49621920	9760	9760	9760	9760	0
78	20231114	191500	49621920	9760	9760	9760	9760	0
79	20231114	191400	49621920	9760	9760	9760	9760	0
80	20231114	191300	49621920	9760	9760	9760	9760	0
81	20231114	191200	49621920	9760	9760	9760	9760	0
82	20231114	191100	49621920	9760	9760	9760	9760	0
83	20231114	191000	49621920	9760	9760	9760	9760	0
84	20231114	190900	49621920	9760	9760	9760	9760	0
85	20231114	190800	49621920	9760	9760	9760	9760	0
86	20231114	190700	49621920	9760	9760	9760	9760	0
87	20231114	190600	49621920	9760	9760	9760	9760	0
88	20231114	190500	49621920	9760	9760	9760	9760	0
89	20231114	190400	49621920	9760	9760	9760	9760	0
90	20231114	190300	49621920	9760	9760	9760	9760	0
91	20231114	190200	49621920	9760	9760	9760	9760	0
92	20231114	190100	49621920	9760	9760	9760	9760	528
93	20231114	190000	49621920	9760	9760	9760	9760	0
94	20231114	185900	49621920	9760	9760	9760	9760	0
95	20231114	185800	49621920	9760	9760	9760	9760	0
96	20231114	185700	49621920	9760	9760	9760	9760	0
97	20231114	185600	49621920	9760	9760	9760	9760	0
98	20231114	185500	49621920	9760	9760	9760	9760	0
99	20231114	185400	49621920	9760	9760	9760	9760	0
100	20231114	185300	49621920	9760	9760	9760	9760	0
101	20231114	185200	49621920	9760	9760	9760	9760	0
102	20231114	185100	49621920	9760	9760	9760	9760	0
103	20231114	185000	49621920	9760	9760	9760	9760	0
104	20231114	184900	49621920	9760	9760	9760	9760	0
105	20231114	184800	49621920	9760	9760	9760	9760	0
106	20231114	184700	49621920	9760	9760	9760	9760	0
107	20231114	184600	49621920	9760	9760	9760	9760	0
108	20231114	184500	49621920	9760	9760	9760	9760	0
109	20231114	184400	49621920	9760	9760	9760	9760	0
110	20231114	184300	49621920	9760	9760	9760	9760	0
111	20231114	184200	49621920	9760	9760	9760	9760	0
112	20231114	184100	49621920	9760	9760	9760	9760	0
113	20231114	184000	49621920	9760	9760	9760	9760	0
114	20231114	183900	49621920	9760	9760	9760	9760	0
115	20231114	183800	49621920	9760	9760	9760	9760	0
116	20231114	183700	49621920	9760	9760	9760	9760	0
117	20231114	183600	49621920	9760	9760	9760	9760	0
118	20231114	183500	49621920	9760	9760	9760	9760	0
119	20231114	183400	49621920	9760	9760	9760	9760	0
120	20231114	183300	49621920	9760	9760	9760	9760	0
121	20231114	183200	49621920	9760	9760	9760	9760	0
122	20231114	183100	49621920	9760	9760	9760	9760	528
123	20231114	183000	49621920	9760	9760	9760	9760	0
124	20231114	182900	49621920	9760	9760	9760	9760	0
125	20231114	182800	49621920	9760	9760	9760	9760	0
126	20231114	182700	49621920	9760	9760	9760	9760	0
127	20231114	182600	49621920	9760	9760	9760	9760	0
128	20231114	182500	49621920	9760	9760	9760	9760	0
129	20231114	182400	49621920	9760	9760	9760	9760	0
130	20231114	182300	49621920	9760	9760	9760	9760	0
131	20231114	182200	49621920	9760	9760	9760	9760	0
132	20231114	182100	49621920	9760	9760	9760	9760	0
133	20231114	182000	49621920	9760	9760	9760	9760	0
134	20231114	181900	49621920	9760	9760	9760	9760	0
135	20231114	181800	49621920	9760	9760	9760	9760	0
136	20231114	181700	49621920	9760	9760	9760	9760	0
137	20231114	181600	49621920	9760	9760	9760	9760	0
138	20231114	181500	49621920	9760	9760	9760	9760	0
139	20231114	181400	49621920	9760	9760	9760	9760	0
140	20231114	181300	49621920	9760	9760	9760	9760	0
141	20231114	181200	49621920	9760	9760	9760	9760	0
142	20231114	181100	49621920	9760	9760	9760	9760	0
143	20231114	181000	49621920	9760	9760	9760	9760	0
144	20231114	180900	49621920	9760	9760	9760	9760	0
145	20231114	180800	49621920	9760	9760	9760	9760	0
146	20231114	180700	49621920	9760	9760	9760	9760	0
147	20231114	180600	49621920	9760	9760	9760	9760	0
148	20231114	180500	49621920	9760	9760	9760	9760	0
149	20231114	180400	49621920	9760	9760	9760	9760	0
150	20231114	180300	49621920	9760	9760	9760	9760	0
151	20231114	180200	49621920	9760	9760	9760	9760	0
152	20231114	180100	49621920	9760	9760	9760	9760	528
153	20231114	180000	49621920	9760	9760	9760	9760	0
154	20231114	175900	49621920	9760	9760	9760	9760	0
155	20231114	175800	49621920	9760	9760	9760	9760	0
156	20231114	175700	49621920	9760	9760	9760	9760	0
157	20231114	175600	49621920	9760	9760	9760	9760	0
158	20231114	175500	49621920	9760	9760	9760	9760	0
159	20231114	175400	49621920	9760	9760	9760	9760	0
160	20231114	175300	49621920	9760	9760	9760	9760	0
161	20231114	175200	49621920	9760	9760	9760	9760	0
162	20231114	175100	49621920	9760	9760	9760	9760	0
163	20231114	175000	49621920	9760	9760	9760	9760	0
164	20231114	174900	49621920	9760	9760	9760	9760	0
165	20231114	174800	49621920	9760	9760	9760	9760	0
166	20231114	174700	49621920	9760	9760	9760	9760	0
167	20231114	174600	49621920	9760	9760	9760	9760	0
168	20231114	174500	49621920	9760	9760	9760	9760	0
169	20231114	174400	49621920	9760	9760	9760	9760	0
170	20231114	174300	49621920	9760	9760	9760	9760	0
171	20231114	174200	49621920	9760	9760	9760	9760	0
172	20231114	174100	49621920	9760	9760	9760	9760	0
173	20231114	174000	49621920	9760	9760	9760	9760	0
174	20231114	173900	49621920	9760	9760	9760	9760	0
175	20231114	173800	49621920	9760	9760	9760	9760	0
176	20231114	173700	49621920	9760	9760	9760	9760	0
177	20231114	173600	49621920	9760	9760	9760	9760	0
178	20231114	173500	49621920	9760	9760	9760	9760	0
179	20231114	173400	49621920	9760	9760	9760	9760	0
180	20231114	173300	49621920	9760	9760	9760	9760	0
181	20231114	173200	49621920	9760	9760	9760	9760	0
182	20231114	173100	49621920	9760	9760	9760	9760	528
183	20231114	173000	49621920	9760	9760	9760	9760	0
184	20231114	172900	49621920	9760	9760	9760	9760	0
185	20231114	172800	49621920	9760	9760	9760	9760	0
186	20231114	172700	49621920	9760	9760	9760	9760	0
187	20231114	172600	49621920	9760	9760	9760	9760	0
188	20231114	172500	49621920	9760	9760	9760	9760	0
189	20231114	172400	49621920	9760	9760	9760	9760	0
190	20231114	172300	49621920	9760	9760	9760	9760	0
191	20231114	172200	49621920	9760	9760	9760	9760	0
192	20231114	172100	49621920	9760	9760	9760	9760	0
193	20231114	172000	49621920	9760	9760	9760	9760	0
194	20231114	171900	49621920	9760	9760	9760	9760	0
195	20231114	171800	49621920	9760	9760	9760	9760	0
196	20231114	171700	49621920	9760	9760	9760	9760	0
197	20231114	171600	49621920	9760	9760	9760	9760	0
198	20231114	171500	49621920	9760	9760	9760	9760	0
199	20231114	171400	49621920	9760	9760	9760	9760	0
200	20231114	171300	49621920	9760	9760	9760	9760	0
201	20231114	171200	49621920	9760	9760	9760	9760	0
202	20231114	171100	49621920	9760	9760	9760	9760	0
203	20231114	171000	49621920	9760	9760	9760	9760	0
204	20231114	170900	49621920	9760	9760	9760	9760	0
205	20231114	170800	49621920	9760	9760	9760	9760	0
206	20231114	170700	49621920	9760	9760	9760	9760	0
207	20231114	170600	49621920	9760	9760	9760	9760	0
208	20231114	170500	49621920	9760	9760	9760	9760	0
209	20231114	170400	49621920	9760	9760	9760	9760	0
210	20231114	170300	49621920	9760	9760	9760	9760	0
211	20231114	170200	49621920	9760	9760	9760	9760	0
212	20231114	170100	49621920	9760	9760	9760	9760	528
213	20231114	170000	49621920	9760	9760	9760	9760	0
214	20231114	165900	49621920	9760	9760	9760	9760	0
215	20231114	165800	49621920	9760	9760	9760	9760	0
216	20231114	165700	49621920	9760	9760	9760	9760	0
217	20231114	165600	49621920	9760	9760	9760	9760	0
218	20231114	165500	49621920	9760	9760	9760	9760	0
219	20231114	165400	49621920	9760	9760	9760	9760	0
220	20231114	165300	49621920	9760	9760	9760	9760	0
221	20231114	165200	49621920	9760	9760	9760	9760	0
222	20231114	165100	49621920	9760	9760	9760	9760	0
223	20231114	165000	49621920	9760	9760	9760	9760	0
224	20231114	164900	49621920	9760	9760	9760	9760	0
225	20231114	164800	49621920	9760	9760	9760	9760	0
226	20231114	164700	49621920	9760	9760	9760	9760	0
227	20231114	164600	49621920	9760	9760	9760	9760	0
228	20231114	164500	49621920	9760	9760	9760	9760	0
229	20231114	164400	49621920	9760	9760	9760	9760	0
230	20231114	164300	49621920	9760	9760	9760	9760	0
231	20231114	164200	49621920	9760	9760	9760	9760	0
232	20231114	164100	49621920	9760	9760	9760	9760	0
233	20231114	164000	49621920	9760	9760	9760	9760	0
234	20231114	163900	49621920	9760	9760	9760	9760	0
235	20231114	163800	49621920	9760	9760	9760	9760	0
236	20231114	163700	49621920	9760	9760	9760	9760	0
237	20231114	163600	49621920	9760	9760	9760	9760	0
238	20231114	163500	49621920	9760	9760	9760	9760	0
239	20231114	163400	49621920	9760	9760	9760	9760	0
240	20231114	163300	49621920	9760	9760	9760	9760	0
241	20231114	163200	49621920	9760	9760	9760	9760	0
242	20231114	163100	49621920	9760	9760	9760	9760	528
243	20231114	163000	49621920	9760	9760	9760	9760	0
244	20231114	162900	49621920	9760	9760	9760	9760	0
245	20231114	162800	49621920	9760	9760	9760	9760	0
246	20231114	162700	49621920	9760	9760	9760	9760	0
247	20231114	162600	49621920	9760	9760	9760	9760	0
248	20231114	162500	49621920	9760	9760	9760	9760	0
249	20231114	162400	49621920	9760	9760	9760	9760	0
250	20231114	162300	49621920	9760	9760	9760	9760	0
251	20231114	162200	49621920	9760	9760	9760	9760	0
252	20231114	162100	49621920	9760	9760	9760	9760	0
253	20231114	162000	49621920	9760	9760	9760	9760	0
254	20231114	161900	49621920	9760	9760	9760	9760	0
255	20231114	161800	49621920	9760	9760	9760	9760	0
256	20231114	161700	49621920	9760	9760	9760	9760	0
257	20231114	161600	49621920	9760	9760	9760	9760	0
258	20231114	161500	49621920	9760	9760	9760	9760	0
259	20231114	161400	49621920	9760	9760	9760	9760	0
260	20231114	161300	49621920	9760	9760	9760	9760	0
261	20231114	161200	49621920	9760	9760	9760	9760	0
262	20231114	161100	49621920	9760	9760	9760	9760	0
263	20231114	161000	49621920	9760	9760	9760	9760	0
264	20231114	160900	49621920	9760	9760	9760	9760	0
265	20231114	160800	49621920	9760	9760	9760	9760	0
266	20231114	160700	49621920	9760	9760	9760	9760	0
267	20231114	160600	49621920	9760	9760	9760	9760	0
268	20231114	160500	49621920	9760	9760	9760	9760	0
269	20231114	160400	49621920	9760	9760	9760	9760	0
270	20231114	160300	49621920	9760	9760	9760	9760	0
271	20231114	160200	49621920	9760	9760	9760	9760	0
272	20231114	160100	49621920	9760	9760	9760	9760	528
273	20231114	160000	49621920	9760	9760	9760	9760	0
274	20231114	155900	49621920	9760	9760	9760	9760	0
275	20231114	155800	49621920	9760	9760	9760	9760	0
276	20231114	155700	49621920	9760	9760	9760	9760	0
277	20231114	155600	49621920	9760	9760	9760	9760	0
278	20231114	155500	49621920	9760	9760	9760	9760	0
279	20231114	155400	49621920	9760	9760	9760	9760	0
280	20231114	155300	49621920	9760	9760	9760	9760	0
281	20231114	155200	49621920	9760	9760	9760	9760	0
282	20231114	155100	49621920	9760	9760	9760	9760	0
283	20231114	155000	49621920	9760	9760	9760	9760	0
284	20231114	154900	49621920	9760	9760	9760	9760	0
285	20231114	154800	49621920	9760	9760	9760	9760	0
286	20231114	154700	49621920	9760	9760	9760	9760	0
287	20231114	154600	49621920	9760	9760	9760	9760	0
288	20231114	154500	49621920	9760	9760	9760	9760	0
289	20231114	154400	49621920	9760	9760	9760	9760	0
290	20231114	154300	49621920	9760	9760	9760	9760	0
291	20231114	154200	49621920	9760	9760	9760	9760	0
292	20231114	154100	49621920	9760	9760	9760	9760	0
293	20231114	154000	49621920	9760	9760	9760	9760	0
294	20231114	153900	49621920	9760	9760	9760	9760	0
295	20231114	153800	49621920	9760	9760	9760	9760	0
296	20231114	153700	49621920	9760	9760	9760	9760	0
297	20231114	153600	49621920	9760	9760	9760	9760	0
298	20231114	153500	49621920	9760	9760	9760	9760	0
299	20231114	153400	49621920	9760	9760	9760	9760	0
300	20231114	153300	49621920	9760	9760	9760	9760	0
301	20231114	153200	49621920	9760	9760	9760	9760	0
302	20231114	153100	49621920	9760	9760	9760	9760	528
303	20231114	153000	49621920	9760	9760	9760	9760	528
304	20231114	152900	44468640	9730	9730	9730	9730	0
305	20231114	152800	44468640	9730	9730	9730	9730	0
306	20231114	152700	44468640	9730	9730	9730	9730	0
307	20231114	152600	44468640	9730	9730	9730	9730	0
308	20231114	152500	44468640	9730	9730	9730	9730	0
309	20231114	152400	44468640	9730	9730	9730	9730	0
310	20231114	152300	44468640	9730	9730	9730	9730	0
311	20231114	152200	44468640	9730	9730	9730	9730	0
312	20231114	152100	44468640	9730	9730	9730	9730	0
313	20231114	152000	44468640	9730	9730	9730	9730	0
314	20231114	151900	44468640	9730	9720	9730	9720	5
315	20231114	151800	44420000	9730	9730	9730	9730	0
316	20231114	151700	44420000	9730	9700	9730	9700	5
317	20231114	151600	44371430	9690	9690	9690	9690	0
318	20231114	151500	44371430	9690	9690	9690	9690	0
319	20231114	151400	44371430	9690	9690	9690	9690	1
320	20231114	151300	44361740	9690	9690	9690	9690	11
321	20231114	151200	44255150	9690	9690	9690	9690	0
322	20231114	151100	44255150	9690	9710	9710	9690	6
323	20231114	151000	44196970	9710	9710	9710	9710	0
324	20231114	150900	44196970	9710	9710	9710	9710	0
325	20231114	150800	44196970	9710	9710	9710	9710	1
326	20231114	150700	44187260	9710	9710	9710	9710	0
327	20231114	150600	44187260	9710	9710	9710	9710	0
328	20231114	150500	44187260	9710	9710	9710	9710	20
329	20231114	150400	43993060	9710	9710	9710	9710	0
330	20231114	150300	43993060	9710	9710	9710	9710	0
331	20231114	150200	43993060	9710	9710	9710	9710	0
332	20231114	150100	43993060	9710	9710	9710	9710	0
333	20231114	150000	43993060	9710	9710	9710	9710	0
334	20231114	145900	43993060	9710	9710	9710	9710	0
335	20231114	145800	43993060	9710	9710	9710	9710	0
336	20231114	145700	43993060	9710	9710	9710	9710	0
337	20231114	145600	43993060	9710	9710	9710	9710	0
338	20231114	145500	43993060	9710	9710	9710	9710	0
339	20231114	145400	43993060	9710	9710	9710	9710	20
340	20231114	145300	43798860	9700	9630	9700	9630	140
341	20231114	145200	42449320	9630	9630	9630	9630	0
342	20231114	145100	42449320	9630	9630	9630	9630	0
343	20231114	145000	42449320	9630	9630	9630	9630	0
344	20231114	144900	42449320	9630	9630	9630	9630	0
345	20231114	144800	42449320	9630	9630	9630	9630	0
346	20231114	144700	42449320	9630	9630	9630	9630	23
347	20231114	144600	42227830	9690	9690	9690	9690	0
348	20231114	144500	42227830	9690	9690	9690	9690	0
349	20231114	144400	42227830	9690	9690	9690	9690	0
350	20231114	144300	42227830	9690	9690	9690	9690	0
351	20231114	144200	42227830	9690	9690	9690	9690	0
352	20231114	144100	42227830	9690	9690	9690	9690	0
353	20231114	144000	42227830	9690	9690	9690	9690	0
354	20231114	143900	42227830	9690	9690	9690	9690	0
355	20231114	143800	42227830	9690	9690	9690	9690	0
356	20231114	143700	42227830	9690	9690	9690	9690	0
357	20231114	143600	42227830	9690	9690	9690	9690	0
358	20231114	143500	42227830	9690	9690	9690	9690	0
359	20231114	143400	42227830	9690	9690	9690	9690	0
360	20231114	143300	42227830	9690	9690	9690	9690	0
361	20231114	143200	42227830	9690	9690	9690	9690	1
362	20231114	143100	42218140	9630	9650	9650	9630	50
363	20231114	143000	41736460	9700	9700	9700	9700	0
364	20231114	142900	41736460	9700	9700	9700	9700	10
365	20231114	142800	41639460	9700	9700	9700	9700	5
366	20231114	142700	41590960	9710	9710	9710	9710	0
367	20231114	142600	41590960	9710	9710	9710	9710	0
368	20231114	142500	41590960	9710	9710	9710	9710	0
369	20231114	142400	41590960	9710	9710	9710	9710	0
370	20231114	142300	41590960	9710	9710	9710	9710	0
371	20231114	142200	41590960	9710	9710	9710	9710	0
372	20231114	142100	41590960	9710	9710	9710	9710	0
373	20231114	142000	41590960	9710	9710	9710	9710	15
374	20231114	141900	41445310	9710	9710	9710	9710	0
375	20231114	141800	41445310	9710	9710	9710	9710	0
376	20231114	141700	41445310	9710	9710	9710	9710	0
377	20231114	141600	41445310	9710	9710	9710	9710	0
378	20231114	141500	41445310	9710	9710	9710	9710	0
379	20231114	141400	41445310	9710	9710	9710	9710	0
380	20231114	141300	41445310	9710	9710	9710	9710	0
381	20231114	141200	41445310	9710	9710	9710	9710	0
382	20231114	141100	41445310	9710	9710	9710	9710	0
383	20231114	141000	41445310	9710	9710	9710	9710	0
384	20231114	140900	41445310	9710	9710	9710	9710	0
385	20231114	140800	41445310	9710	9710	9710	9710	0
386	20231114	140700	41445310	9710	9710	9710	9710	0
387	20231114	140600	41445310	9710	9710	9710	9710	0
388	20231114	140500	41445310	9710	9710	9710	9710	0
389	20231114	140400	41445310	9710	9710	9710	9710	0
390	20231114	140300	41445310	9710	9710	9710	9710	0
391	20231114	140200	41445310	9710	9710	9710	9710	0
392	20231114	140100	41445310	9710	9710	9710	9710	0
393	20231114	140000	41445310	9710	9710	9710	9710	0
394	20231114	135900	41445310	9710	9710	9710	9710	15
395	20231114	135800	41299660	9710	9710	9710	9710	0
396	20231114	135700	41299660	9710	9690	9710	9690	180
397	20231114	135600	39553660	9690	9690	9690	9690	0
398	20231114	135500	39553660	9690	9690	9690	9690	0
399	20231114	135400	39553660	9690	9690	9690	9690	0
400	20231114	135300	39553660	9690	9690	9690	9690	0
401	20231114	135200	39553660	9690	9690	9690	9690	0
402	20231114	135100	39553660	9690	9690	9690	9690	0
403	20231114	135000	39553660	9690	9690	9690	9690	0
404	20231114	134900	39553660	9690	9690	9690	9690	0
405	20231114	134800	39553660	9690	9690	9690	9690	0
406	20231114	134700	39553660	9690	9690	9690	9690	0
407	20231114	134600	39553660	9690	9690	9690	9690	0
408	20231114	134500	39553660	9690	9690	9690	9690	0
409	20231114	134400	39553660	9690	9690	9690	9690	0
410	20231114	134300	39553660	9690	9690	9690	9690	0
411	20231114	134200	39553660	9690	9690	9690	9690	0
412	20231114	134100	39553660	9690	9690	9690	9690	0
413	20231114	134000	39553660	9690	9690	9690	9690	0
414	20231114	133900	39553660	9690	9690	9690	9690	0
415	20231114	133800	39553660	9690	9690	9690	9690	0
416	20231114	133700	39553660	9690	9690	9690	9690	0
417	20231114	133600	39553660	9690	9690	9690	9690	0
418	20231114	133500	39553660	9690	9690	9690	9690	0
419	20231114	133400	39553660	9690	9690	9690	9690	0
420	20231114	133300	39553660	9690	9690	9690	9690	0
421	20231114	133200	39553660	9690	9690	9690	9690	0
422	20231114	133100	39553660	9690	9690	9690	9690	0
423	20231114	133000	39553660	9690	9690	9690	9690	0
424	20231114	132900	39553660	9690	9690	9690	9690	0
425	20231114	132800	39553660	9690	9690	9690	9690	0
426	20231114	132700	39553660	9690	9650	9690	9620	180
427	20231114	132600	37819850	9700	9700	9700	9700	0
428	20231114	132500	37819850	9700	9700	9700	9700	0
429	20231114	132400	37819850	9700	9700	9700	9700	0
430	20231114	132300	37819850	9700	9700	9700	9700	0
431	20231114	132200	37819850	9700	9700	9700	9700	0
432	20231114	132100	37819850	9700	9700	9700	9700	0
433	20231114	132000	37819850	9700	9700	9700	9700	0
434	20231114	131900	37819850	9700	9700	9700	9700	0
435	20231114	131800	37819850	9700	9700	9700	9700	0
436	20231114	131700	37819850	9700	9640	9700	9640	51
437	20231114	131600	37328150	9700	9700	9700	9700	0
438	20231114	131500	37328150	9700	9700	9700	9700	0
439	20231114	131400	37328150	9700	9700	9700	9700	0
440	20231114	131300	37328150	9700	9700	9700	9700	0
441	20231114	131200	37328150	9700	9700	9700	9700	0
442	20231114	131100	37328150	9700	9700	9700	9700	0
443	20231114	131000	37328150	9700	9700	9700	9700	1
444	20231114	130900	37318450	9690	9690	9690	9690	0
445	20231114	130800	37318450	9690	9690	9690	9690	0
446	20231114	130700	37318450	9690	9690	9690	9690	0
447	20231114	130600	37318450	9690	9690	9690	9690	0
448	20231114	130500	37318450	9690	9690	9690	9690	0
449	20231114	130400	37318450	9690	9690	9690	9690	0
450	20231114	130300	37318450	9690	9690	9690	9690	0
451	20231114	130200	37318450	9690	9690	9690	9690	0
452	20231114	130100	37318450	9690	9690	9690	9690	0
453	20231114	130000	37318450	9690	9690	9690	9690	5
454	20231114	125900	37270000	9640	9640	9640	9640	0
455	20231114	125800	37270000	9640	9640	9640	9640	0
456	20231114	125700	37270000	9640	9640	9640	9640	0
457	20231114	125600	37270000	9640	9640	9640	9640	0
458	20231114	125500	37270000	9640	9640	9640	9640	0
459	20231114	125400	37270000	9640	9640	9640	9640	0
460	20231114	125300	37270000	9640	9640	9640	9640	0
461	20231114	125200	37270000	9640	9640	9640	9640	0
462	20231114	125100	37270000	9640	9640	9640	9640	0
463	20231114	125000	37270000	9640	9640	9640	9640	0
464	20231114	124900	37270000	9640	9640	9640	9640	0
465	20231114	124800	37270000	9640	9640	9640	9640	0
466	20231114	124700	37270000	9640	9640	9640	9640	0
467	20231114	124600	37270000	9640	9640	9640	9640	0
468	20231114	124500	37270000	9640	9640	9640	9640	0
469	20231114	124400	37270000	9640	9640	9640	9640	0
470	20231114	124300	37270000	9640	9640	9640	9640	10
471	20231114	124200	37173600	9700	9700	9700	9700	0
472	20231114	124100	37173600	9700	9700	9700	9700	0
473	20231114	124000	37173600	9700	9700	9700	9700	0
474	20231114	123900	37173600	9700	9700	9700	9700	0
475	20231114	123800	37173600	9700	9700	9700	9700	0
476	20231114	123700	37173600	9700	9700	9700	9700	0
477	20231114	123600	37173600	9700	9700	9700	9700	0
478	20231114	123500	37173600	9700	9700	9700	9700	0
479	20231114	123400	37173600	9700	9700	9700	9700	0
480	20231114	123300	37173600	9700	9700	9700	9700	0
481	20231114	123200	37173600	9700	9700	9700	9700	0
482	20231114	123100	37173600	9700	9700	9700	9700	0
483	20231114	123000	37173600	9700	9700	9700	9700	0
484	20231114	122900	37173600	9700	9700	9700	9700	0
485	20231114	122800	37173600	9700	9700	9700	9700	0
486	20231114	122700	37173600	9700	9700	9700	9700	0
487	20231114	122600	37173600	9700	9700	9700	9700	0
488	20231114	122500	37173600	9700	9700	9700	9700	0
489	20231114	122400	37173600	9700	9700	9700	9700	0
490	20231114	122300	37173600	9700	9700	9700	9700	0
491	20231114	122200	37173600	9700	9700	9700	9700	0
492	20231114	122100	37173600	9700	9700	9700	9700	0
493	20231114	122000	37173600	9700	9700	9700	9700	1
494	20231114	121900	37163900	9700	9700	9700	9700	0
495	20231114	121800	37163900	9700	9700	9700	9700	0
496	20231114	121700	37163900	9700	9700	9700	9700	0
497	20231114	121600	37163900	9700	9700	9700	9700	0
498	20231114	121500	37163900	9700	9690	9700	9690	6
499	20231114	121400	37105750	9680	9680	9680	9680	0
500	20231114	121300	37105750	9680	9680	9680	9680	0
501	20231114	121200	37105750	9680	9680	9680	9680	0
502	20231114	121100	37105750	9680	9680	9680	9680	0
503	20231114	121000	37105750	9680	9680	9680	9680	0
504	20231114	120900	37105750	9680	9680	9680	9680	1
505	20231114	120800	37096070	9680	9680	9680	9680	0
506	20231114	120700	37096070	9680	9680	9680	9680	0
507	20231114	120600	37096070	9680	9680	9680	9680	0
508	20231114	120500	37096070	9680	9680	9680	9680	0
509	20231114	120400	37096070	9680	9680	9680	9680	0
510	20231114	120300	37096070	9680	9680	9680	9680	0
511	20231114	120200	37096070	9680	9630	9680	9610	45
512	20231114	120100	36663300	9700	9700	9700	9700	0
513	20231114	120000	36663300	9700	9640	9700	9630	10
514	20231114	115900	36566890	9710	9710	9710	9710	0
515	20231114	115800	36566890	9710	9710	9710	9710	0
516	20231114	115700	36566890	9710	9710	9710	9710	0
517	20231114	115600	36566890	9710	9710	9710	9710	0
518	20231114	115500	36566890	9710	9710	9710	9710	0
519	20231114	115400	36566890	9710	9710	9710	9710	0
520	20231114	115300	36566890	9710	9710	9710	9710	0
521	20231114	115200	36566890	9710	9710	9710	9710	0
522	20231114	115100	36566890	9710	9710	9710	9710	0
523	20231114	115000	36566890	9710	9710	9710	9710	0
524	20231114	114900	36566890	9710	9710	9710	9710	3
525	20231114	114800	36537760	9720	9720	9720	9720	0
526	20231114	114700	36537760	9720	9720	9720	9720	0
527	20231114	114600	36537760	9720	9720	9720	9720	0
528	20231114	114500	36537760	9720	9720	9720	9720	0
529	20231114	114400	36537760	9720	9720	9720	9720	0
530	20231114	114300	36537760	9720	9720	9720	9720	0
531	20231114	114200	36537760	9720	9720	9720	9720	0
532	20231114	114100	36537760	9720	9720	9720	9720	0
533	20231114	114000	36537760	9720	9720	9720	9720	0
534	20231114	113900	36537760	9720	9690	9720	9690	6
535	20231114	113800	36479560	9670	9660	9670	9660	233
536	20231114	113700	34226590	9660	9660	9660	9660	0
537	20231114	113600	34226590	9660	9660	9660	9660	0
538	20231114	113500	34226590	9660	9660	9660	9660	0
539	20231114	113400	34226590	9660	9660	9660	9660	0
540	20231114	113300	34226590	9660	9660	9660	9660	1
541	20231114	113200	34216930	9640	9640	9640	9640	0
542	20231114	113100	34216930	9640	9650	9650	9640	20
543	20231114	113000	34024100	9670	9670	9670	9670	0
544	20231114	112900	34024100	9670	9670	9670	9670	0
545	20231114	112800	34024100	9670	9670	9670	9670	0
546	20231114	112700	34024100	9670	9670	9670	9670	0
547	20231114	112600	34024100	9670	9670	9670	9670	0
548	20231114	112500	34024100	9670	9670	9670	9670	0
549	20231114	112400	34024100	9670	9670	9670	9670	0
550	20231114	112300	34024100	9670	9670	9670	9670	0
551	20231114	112200	34024100	9670	9670	9670	9670	0
552	20231114	112100	34024100	9670	9670	9670	9670	0
553	20231114	112000	34024100	9670	9670	9670	9670	0
554	20231114	111900	34024100	9670	9670	9670	9670	0
555	20231114	111800	34024100	9670	9670	9670	9670	0
556	20231114	111700	34024100	9670	9670	9670	9670	0
557	20231114	111600	34024100	9670	9670	9670	9670	0
558	20231114	111500	34024100	9670	9670	9670	9670	0
559	20231114	111400	34024100	9670	9670	9670	9670	0
560	20231114	111300	34024100	9670	9670	9670	9670	0
561	20231114	111200	34024100	9670	9670	9670	9670	0
562	20231114	111100	34024100	9670	9670	9670	9670	0
563	20231114	111000	34024100	9670	9670	9670	9670	0
564	20231114	110900	34024100	9670	9670	9670	9670	0
565	20231114	110800	34024100	9670	9670	9670	9670	0
566	20231114	110700	34024100	9670	9670	9670	9670	0
567	20231114	110600	34024100	9670	9670	9670	9670	0
568	20231114	110500	34024100	9670	9670	9670	9670	0
569	20231114	110400	34024100	9670	9670	9670	9670	0
570	20231114	110300	34024100	9670	9670	9670	9670	10
571	20231114	110200	33927400	9670	9670	9670	9670	0
572	20231114	110100	33927400	9670	9670	9670	9670	66
573	20231114	110000	33289180	9750	9750	9750	9750	0
574	20231114	105900	33289180	9750	9750	9750	9750	0
575	20231114	105800	33289180	9750	9750	9750	9750	0
576	20231114	105700	33289180	9750	9750	9750	9750	0
577	20231114	105600	33289180	9750	9750	9750	9750	0
578	20231114	105500	33289180	9750	9750	9750	9750	0
579	20231114	105400	33289180	9750	9750	9750	9750	0
580	20231114	105300	33289180	9750	9750	9750	9750	0
581	20231114	105200	33289180	9750	9750	9750	9750	1
582	20231114	105100	33279430	9670	9700	9750	9670	9
583	20231114	105000	33192260	9760	9760	9760	9760	0
584	20231114	104900	33192260	9760	9760	9760	9760	0
585	20231114	104800	33192260	9760	9760	9760	9760	0
586	20231114	104700	33192260	9760	9760	9760	9760	0
587	20231114	104600	33192260	9760	9760	9760	9760	179
588	20231114	104500	31445220	9760	9760	9760	9760	58
589	20231114	104400	30879140	9770	9770	9770	9770	0
590	20231114	104300	30879140	9770	9770	9770	9770	0
591	20231114	104200	30879140	9770	9690	9770	9690	559
592	20231114	104100	25442020	9690	9690	9690	9690	10
593	20231114	104000	25345120	9690	9690	9690	9690	0
594	20231114	103900	25345120	9690	9690	9690	9690	0
595	20231114	103800	25345120	9690	9690	9690	9690	1
596	20231114	103700	25335430	9670	9670	9670	9670	0
597	20231114	103600	25335430	9670	9670	9700	9670	693
598	20231114	103500	18627950	9670	9670	9670	9670	0
599	20231114	103400	18627950	9670	9670	9670	9670	58
600	20231114	103300	18067090	9680	9680	9680	9680	1
601	20231114	103200	18057410	9670	9670	9670	9670	0
602	20231114	103100	18057410	9670	9670	9670	9670	0
603	20231114	103000	18057410	9670	9670	9670	9670	0
604	20231114	102900	18057410	9670	9670	9670	9670	162
605	20231114	102800	16490870	9670	9670	9670	9670	9
606	20231114	102700	16403840	9660	9660	9660	9660	20
607	20231114	102600	16210640	9670	9670	9670	9670	0
608	20231114	102500	16210640	9670	9670	9670	9670	0
609	20231114	102400	16210640	9670	9670	9670	9670	0
610	20231114	102300	16210640	9670	9670	9670	9670	1
611	20231114	102200	16200970	9660	9660	9660	9660	328
612	20231114	102100	13032490	9660	9660	9660	9660	1
613	20231114	102000	13022830	9620	9620	9620	9620	0
614	20231114	101900	13022830	9620	9620	9620	9620	0
615	20231114	101800	13022830	9620	9620	9620	9620	0
616	20231114	101700	13022830	9620	9620	9620	9620	100
617	20231114	101600	12060830	9660	9660	9660	9660	0
618	20231114	101500	12060830	9660	9660	9660	9660	0
619	20231114	101400	12060830	9660	9660	9660	9660	0
620	20231114	101300	12060830	9660	9660	9660	9660	0
621	20231114	101200	12060830	9660	9660	9660	9660	0
622	20231114	101100	12060830	9660	9660	9660	9660	0
623	20231114	101000	12060830	9660	9660	9660	9660	0
624	20231114	100900	12060830	9660	9650	9660	9650	101
625	20231114	100800	11086140	9650	9650	9650	9650	1
626	20231114	100700	11076490	9610	9650	9650	9610	55
627	20231114	100600	10547340	9650	9650	9650	9650	0
628	20231114	100500	10547340	9650	9650	9650	9650	1
629	20231114	100400	10537690	9660	9660	9660	9660	0
630	20231114	100300	10537690	9660	9660	9660	9660	0
631	20231114	100200	10537690	9660	9660	9660	9660	0
632	20231114	100100	10537690	9660	9660	9660	9660	0
633	20231114	100000	10537690	9660	9660	9660	9660	0
634	20231114	095900	10537690	9660	9660	9660	9660	0
635	20231114	095800	10537690	9660	9660	9660	9660	4
636	20231114	095700	10499050	9660	9660	9660	9660	80
637	20231114	095600	9726250	9660	9660	9660	9660	0
638	20231114	095500	9726250	9660	9650	9660	9650	98
639	20231114	095400	8780490	9650	9650	9650	9650	0
640	20231114	095300	8780490	9650	9650	9650	9650	0
641	20231114	095200	8780490	9650	9650	9650	9650	0
642	20231114	095100	8780490	9650	9650	9650	9650	0
643	20231114	095000	8780490	9650	9650	9650	9650	0
644	20231114	094900	8780490	9650	9650	9650	9650	0
645	20231114	094800	8780490	9650	9650	9650	9650	52
646	20231114	094700	8278690	9650	9650	9650	9650	0
647	20231114	094600	8278690	9650	9650	9650	9650	0
648	20231114	094500	8278690	9650	9650	9650	9650	2
649	20231114	094400	8259390	9650	9650	9650	9650	0
650	20231114	094300	8259390	9650	9650	9650	9650	0
651	20231114	094200	8259390	9650	9650	9650	9650	0
652	20231114	094100	8259390	9650	9650	9650	9650	0
653	20231114	094000	8259390	9650	9650	9650	9650	0
654	20231114	093900	8259390	9650	9650	9650	9650	0
655	20231114	093800	8259390	9650	9650	9650	9650	0
656	20231114	093700	8259390	9650	9650	9650	9650	0
657	20231114	093600	8259390	9650	9650	9650	9650	0
658	20231114	093500	8259390	9650	9650	9650	9650	0
659	20231114	093400	8259390	9650	9650	9650	9650	0
660	20231114	093300	8259390	9650	9650	9650	9650	1
661	20231114	093200	8249740	9650	9650	9650	9650	0
662	20231114	093100	8249740	9650	9650	9650	9650	0
663	20231114	093000	8249740	9650	9650	9650	9650	1
664	20231114	092900	8240090	9570	9570	9570	9570	0
665	20231114	092800	8240090	9570	9570	9570	9570	0
666	20231114	092700	8240090	9570	9570	9570	9570	0
667	20231114	092600	8240090	9570	9570	9570	9570	0
668	20231114	092500	8240090	9570	9640	9640	9570	56
669	20231114	092400	7703850	9660	9660	9660	9660	0
670	20231114	092300	7703850	9660	9660	9660	9660	0
671	20231114	092200	7703850	9660	9660	9660	9660	0
672	20231114	092100	7703850	9660	9650	9660	9650	28
673	20231114	092000	7433620	9640	9640	9640	9640	5
674	20231114	091900	7385420	9640	9640	9640	9640	19
675	20231114	091800	7202260	9580	9580	9580	9580	3
676	20231114	091700	7173520	9650	9650	9650	9650	0
677	20231114	091600	7173520	9650	9650	9650	9650	0
678	20231114	091500	7173520	9650	9650	9650	9650	0
679	20231114	091400	7173520	9650	9650	9650	9650	3
680	20231114	091300	7144570	9650	9650	9650	9650	200
681	20231114	091200	5214570	9650	9650	9650	9650	0
682	20231114	091100	5214570	9650	9650	9650	9650	9
683	20231114	091000	5127720	9650	9600	9650	9600	225
684	20231114	090900	2967540	9600	9600	9600	9600	0
685	20231114	090800	2967540	9600	9600	9600	9600	0
686	20231114	090700	2967540	9600	9600	9600	9600	0
687	20231114	090600	2967540	9600	9600	9600	9600	0
688	20231114	090500	2967540	9600	9600	9600	9600	0
689	20231114	090400	2967540	9600	9580	9600	9580	130
690	20231114	090300	1720860	9580	9580	9580	9580	3
691	20231114	090200	1692120	9560	9560	9560	9560	0
692	20231114	090100	1692120	9560	9560	9560	9560	0
693	20231114	090000	1692120	9560	9560	9560	9560	177