KissMeData/049430/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	192900	93412830	8880	8880	8880	8880	177
3	20231115	192800	93412830	8880	8880	8880	8880	0
4	20231115	192700	93412830	8880	8880	8880	8880	0
5	20231115	192600	93412830	8880	8880	8880	8880	0
6	20231115	192500	93412830	8880	8880	8880	8880	0
7	20231115	192400	93412830	8880	8880	8880	8880	0
8	20231115	192300	93412830	8880	8880	8880	8880	0
9	20231115	192200	93412830	8880	8880	8880	8880	0
10	20231115	192100	93412830	8880	8880	8880	8880	0
11	20231115	192000	93412830	8880	8880	8880	8880	0
12	20231115	191900	93412830	8880	8880	8880	8880	0
13	20231115	191800	93412830	8880	8880	8880	8880	0
14	20231115	191700	93412830	8880	8880	8880	8880	0
15	20231115	191600	93412830	8880	8880	8880	8880	0
16	20231115	191500	93412830	8880	8880	8880	8880	0
17	20231115	191400	93412830	8880	8880	8880	8880	0
18	20231115	191300	93412830	8880	8880	8880	8880	0
19	20231115	191200	93412830	8880	8880	8880	8880	0
20	20231115	191100	93412830	8880	8880	8880	8880	0
21	20231115	191000	93412830	8880	8880	8880	8880	0
22	20231115	190900	93412830	8880	8880	8880	8880	0
23	20231115	190800	93412830	8880	8880	8880	8880	0
24	20231115	190700	93412830	8880	8880	8880	8880	0
25	20231115	190600	93412830	8880	8880	8880	8880	0
26	20231115	190500	93412830	8880	8880	8880	8880	0
27	20231115	190400	93412830	8880	8880	8880	8880	0
28	20231115	190300	93412830	8880	8880	8880	8880	0
29	20231115	190200	93412830	8880	8880	8880	8880	0
30	20231115	190100	93412830	8880	8880	8880	8880	0
31	20231115	190000	93412830	8880	8880	8880	8880	0
32	20231115	185900	93412830	8880	8880	8880	8880	177
33	20231115	185800	93412830	8880	8880	8880	8880	0
34	20231115	185700	93412830	8880	8880	8880	8880	0
35	20231115	185600	93412830	8880	8880	8880	8880	0
36	20231115	185500	93412830	8880	8880	8880	8880	0
37	20231115	185400	93412830	8880	8880	8880	8880	0
38	20231115	185300	93412830	8880	8880	8880	8880	0
39	20231115	185200	93412830	8880	8880	8880	8880	0
40	20231115	185100	93412830	8880	8880	8880	8880	0
41	20231115	185000	93412830	8880	8880	8880	8880	0
42	20231115	184900	93412830	8880	8880	8880	8880	0
43	20231115	184800	93412830	8880	8880	8880	8880	0
44	20231115	184700	93412830	8880	8880	8880	8880	0
45	20231115	184600	93412830	8880	8880	8880	8880	0
46	20231115	184500	93412830	8880	8880	8880	8880	0
47	20231115	184400	93412830	8880	8880	8880	8880	0
48	20231115	184300	93412830	8880	8880	8880	8880	0
49	20231115	184200	93412830	8880	8880	8880	8880	0
50	20231115	184100	93412830	8880	8880	8880	8880	0
51	20231115	184000	93412830	8880	8880	8880	8880	0
52	20231115	183900	93412830	8880	8880	8880	8880	0
53	20231115	183800	93412830	8880	8880	8880	8880	0
54	20231115	183700	93412830	8880	8880	8880	8880	0
55	20231115	183600	93412830	8880	8880	8880	8880	0
56	20231115	183500	93412830	8880	8880	8880	8880	0
57	20231115	183400	93412830	8880	8880	8880	8880	0
58	20231115	183300	93412830	8880	8880	8880	8880	0
59	20231115	183200	93412830	8880	8880	8880	8880	0
60	20231115	183100	93412830	8880	8880	8880	8880	0
61	20231115	183000	93412830	8880	8880	8880	8880	0
62	20231115	182900	93412830	8880	8880	8880	8880	177
63	20231115	182800	93412830	8880	8880	8880	8880	0
64	20231115	182700	93412830	8880	8880	8880	8880	0
65	20231115	182600	93412830	8880	8880	8880	8880	0
66	20231115	182500	93412830	8880	8880	8880	8880	0
67	20231115	182400	93412830	8880	8880	8880	8880	0
68	20231115	182300	93412830	8880	8880	8880	8880	0
69	20231115	182200	93412830	8880	8880	8880	8880	0
70	20231115	182100	93412830	8880	8880	8880	8880	0
71	20231115	182000	93412830	8880	8880	8880	8880	0
72	20231115	181900	93412830	8880	8880	8880	8880	0
73	20231115	181800	93412830	8880	8880	8880	8880	0
74	20231115	181700	93412830	8880	8880	8880	8880	0
75	20231115	181600	93412830	8880	8880	8880	8880	0
76	20231115	181500	93412830	8880	8880	8880	8880	0
77	20231115	181400	93412830	8880	8880	8880	8880	0
78	20231115	181300	93412830	8880	8880	8880	8880	0
79	20231115	181200	93412830	8880	8880	8880	8880	0
80	20231115	181100	93412830	8880	8880	8880	8880	0
81	20231115	181000	93412830	8880	8880	8880	8880	0
82	20231115	180900	93412830	8880	8880	8880	8880	0
83	20231115	180800	93412830	8880	8880	8880	8880	0
84	20231115	180700	93412830	8880	8880	8880	8880	0
85	20231115	180600	93412830	8880	8880	8880	8880	0
86	20231115	180500	93412830	8880	8880	8880	8880	0
87	20231115	180400	93412830	8880	8880	8880	8880	0
88	20231115	180300	93412830	8880	8880	8880	8880	0
89	20231115	180200	93412830	8880	8880	8880	8880	0
90	20231115	180100	93412830	8880	8880	8880	8880	0
91	20231115	180000	93412830	8880	8880	8880	8880	0
92	20231115	175900	93412830	8880	8880	8880	8880	177
93	20231115	175800	93412830	8880	8880	8880	8880	0
94	20231115	175700	93412830	8880	8880	8880	8880	0
95	20231115	175600	93412830	8880	8880	8880	8880	0
96	20231115	175500	93412830	8880	8880	8880	8880	0
97	20231115	175400	93412830	8880	8880	8880	8880	0
98	20231115	175300	93412830	8880	8880	8880	8880	0
99	20231115	175200	93412830	8880	8880	8880	8880	0
100	20231115	175100	93412830	8880	8880	8880	8880	0
101	20231115	175000	93412830	8880	8880	8880	8880	0
102	20231115	174900	93412830	8880	8880	8880	8880	0
103	20231115	174800	93412830	8880	8880	8880	8880	0
104	20231115	174700	93412830	8880	8880	8880	8880	0
105	20231115	174600	93412830	8880	8880	8880	8880	0
106	20231115	174500	93412830	8880	8880	8880	8880	0
107	20231115	174400	93412830	8880	8880	8880	8880	0
108	20231115	174300	93412830	8880	8880	8880	8880	0
109	20231115	174200	93412830	8880	8880	8880	8880	0
110	20231115	174100	93412830	8880	8880	8880	8880	0
111	20231115	174000	93412830	8880	8880	8880	8880	0
112	20231115	173900	93412830	8880	8880	8880	8880	0
113	20231115	173800	93412830	8880	8880	8880	8880	0
114	20231115	173700	93412830	8880	8880	8880	8880	0
115	20231115	173600	93412830	8880	8880	8880	8880	0
116	20231115	173500	93412830	8880	8880	8880	8880	0
117	20231115	173400	93412830	8880	8880	8880	8880	0
118	20231115	173300	93412830	8880	8880	8880	8880	0
119	20231115	173200	93412830	8880	8880	8880	8880	0
120	20231115	173100	93412830	8880	8880	8880	8880	0
121	20231115	173000	93412830	8880	8880	8880	8880	0
122	20231115	172900	93412830	8880	8880	8880	8880	177
123	20231115	172800	93412830	8880	8880	8880	8880	0
124	20231115	172700	93412830	8880	8880	8880	8880	0
125	20231115	172600	93412830	8880	8880	8880	8880	0
126	20231115	172500	93412830	8880	8880	8880	8880	0
127	20231115	172400	93412830	8880	8880	8880	8880	0
128	20231115	172300	93412830	8880	8880	8880	8880	0
129	20231115	172200	93412830	8880	8880	8880	8880	0
130	20231115	172100	93412830	8880	8880	8880	8880	0
131	20231115	172000	93412830	8880	8880	8880	8880	0
132	20231115	171900	93412830	8880	8880	8880	8880	0
133	20231115	171800	93412830	8880	8880	8880	8880	0
134	20231115	171700	93412830	8880	8880	8880	8880	0
135	20231115	171600	93412830	8880	8880	8880	8880	0
136	20231115	171500	93412830	8880	8880	8880	8880	0
137	20231115	171400	93412830	8880	8880	8880	8880	0
138	20231115	171300	93412830	8880	8880	8880	8880	0
139	20231115	171200	93412830	8880	8880	8880	8880	0
140	20231115	171100	93412830	8880	8880	8880	8880	0
141	20231115	171000	93412830	8880	8880	8880	8880	0
142	20231115	170900	93412830	8880	8880	8880	8880	0
143	20231115	170800	93412830	8880	8880	8880	8880	0
144	20231115	170700	93412830	8880	8880	8880	8880	0
145	20231115	170600	93412830	8880	8880	8880	8880	0
146	20231115	170500	93412830	8880	8880	8880	8880	0
147	20231115	170400	93412830	8880	8880	8880	8880	0
148	20231115	170300	93412830	8880	8880	8880	8880	0
149	20231115	170200	93412830	8880	8880	8880	8880	0
150	20231115	170100	93412830	8880	8880	8880	8880	0
151	20231115	170000	93412830	8880	8880	8880	8880	0
152	20231115	165900	93412830	8880	8880	8880	8880	177
153	20231115	165800	93412830	8880	8880	8880	8880	0
154	20231115	165700	93412830	8880	8880	8880	8880	0
155	20231115	165600	93412830	8880	8880	8880	8880	0
156	20231115	165500	93412830	8880	8880	8880	8880	0
157	20231115	165400	93412830	8880	8880	8880	8880	0
158	20231115	165300	93412830	8880	8880	8880	8880	0
159	20231115	165200	93412830	8880	8880	8880	8880	0
160	20231115	165100	93412830	8880	8880	8880	8880	0
161	20231115	165000	93412830	8880	8880	8880	8880	0
162	20231115	164900	93412830	8880	8880	8880	8880	0
163	20231115	164800	93412830	8880	8880	8880	8880	0
164	20231115	164700	93412830	8880	8880	8880	8880	0
165	20231115	164600	93412830	8880	8880	8880	8880	0
166	20231115	164500	93412830	8880	8880	8880	8880	0
167	20231115	164400	93412830	8880	8880	8880	8880	0
168	20231115	164300	93412830	8880	8880	8880	8880	0
169	20231115	164200	93412830	8880	8880	8880	8880	0
170	20231115	164100	93412830	8880	8880	8880	8880	0
171	20231115	164000	93412830	8880	8880	8880	8880	0
172	20231115	163900	93412830	8880	8880	8880	8880	0
173	20231115	163800	93412830	8880	8880	8880	8880	0
174	20231115	163700	93412830	8880	8880	8880	8880	0
175	20231115	163600	93412830	8880	8880	8880	8880	0
176	20231115	163500	93412830	8880	8880	8880	8880	0
177	20231115	163400	93412830	8880	8880	8880	8880	0
178	20231115	163300	93412830	8880	8880	8880	8880	0
179	20231115	163200	93412830	8880	8880	8880	8880	0
180	20231115	163100	93412830	8880	8880	8880	8880	0
181	20231115	163000	93412830	8880	8880	8880	8880	0
182	20231115	162900	93412830	8880	8880	8880	8880	177
183	20231115	162800	93412830	8880	8880	8880	8880	0
184	20231115	162700	93412830	8880	8880	8880	8880	0
185	20231115	162600	93412830	8880	8880	8880	8880	0
186	20231115	162500	93412830	8880	8880	8880	8880	0
187	20231115	162400	93412830	8880	8880	8880	8880	0
188	20231115	162300	93412830	8880	8880	8880	8880	0
189	20231115	162200	93412830	8880	8880	8880	8880	0
190	20231115	162100	93412830	8880	8880	8880	8880	0
191	20231115	162000	93412830	8880	8880	8880	8880	0
192	20231115	161900	93412830	8880	8880	8880	8880	0
193	20231115	161800	93412830	8880	8880	8880	8880	0
194	20231115	161700	93412830	8880	8880	8880	8880	0
195	20231115	161600	93412830	8880	8880	8880	8880	0
196	20231115	161500	93412830	8880	8880	8880	8880	0
197	20231115	161400	93412830	8880	8880	8880	8880	0
198	20231115	161300	93412830	8880	8880	8880	8880	0
199	20231115	161200	93412830	8880	8880	8880	8880	0
200	20231115	161100	93412830	8880	8880	8880	8880	0
201	20231115	161000	93412830	8880	8880	8880	8880	0
202	20231115	160900	93412830	8880	8880	8880	8880	0
203	20231115	160800	93412830	8880	8880	8880	8880	0
204	20231115	160700	93412830	8880	8880	8880	8880	0
205	20231115	160600	93412830	8880	8880	8880	8880	0
206	20231115	160500	93412830	8880	8880	8880	8880	0
207	20231115	160400	93412830	8880	8880	8880	8880	0
208	20231115	160300	93412830	8880	8880	8880	8880	0
209	20231115	160200	93412830	8880	8880	8880	8880	0
210	20231115	160100	93412830	8880	8880	8880	8880	0
211	20231115	160000	93412830	8880	8880	8880	8880	0
212	20231115	155900	93412830	8880	8880	8880	8880	177
213	20231115	155800	93412830	8880	8880	8880	8880	0
214	20231115	155700	93412830	8880	8880	8880	8880	0
215	20231115	155600	93412830	8880	8880	8880	8880	0
216	20231115	155500	93412830	8880	8880	8880	8880	0
217	20231115	155400	93412830	8880	8880	8880	8880	0
218	20231115	155300	93412830	8880	8880	8880	8880	0
219	20231115	155200	93412830	8880	8880	8880	8880	0
220	20231115	155100	93412830	8880	8880	8880	8880	0
221	20231115	155000	93412830	8880	8880	8880	8880	0
222	20231115	154900	93412830	8880	8880	8880	8880	0
223	20231115	154800	93412830	8880	8880	8880	8880	0
224	20231115	154700	93412830	8880	8880	8880	8880	0
225	20231115	154600	93412830	8880	8880	8880	8880	0
226	20231115	154500	93412830	8880	8880	8880	8880	0
227	20231115	154400	93412830	8880	8880	8880	8880	0
228	20231115	154300	93412830	8880	8880	8880	8880	0
229	20231115	154200	93412830	8880	8880	8880	8880	0
230	20231115	154100	93412830	8880	8880	8880	8880	0
231	20231115	154000	93412830	8880	8880	8880	8880	0
232	20231115	153900	93412830	8880	8880	8880	8880	0
233	20231115	153800	93412830	8880	8880	8880	8880	0
234	20231115	153700	93412830	8880	8880	8880	8880	0
235	20231115	153600	93412830	8880	8880	8880	8880	0
236	20231115	153500	93412830	8880	8880	8880	8880	0
237	20231115	153400	93412830	8880	8880	8880	8880	0
238	20231115	153300	93412830	8880	8880	8880	8880	0
239	20231115	153200	93412830	8880	8880	8880	8880	0
240	20231115	153100	93412830	8880	8880	8880	8880	0
241	20231115	153000	93412830	8880	8880	8880	8880	177
242	20231115	152900	91841070	8880	8880	8880	8880	0
243	20231115	152800	91841070	8880	8880	8880	8880	0
244	20231115	152700	91841070	8880	8880	8880	8880	0
245	20231115	152600	91841070	8880	8880	8880	8880	0
246	20231115	152500	91841070	8880	8880	8880	8880	0
247	20231115	152400	91841070	8880	8880	8880	8880	0
248	20231115	152300	91841070	8880	8880	8880	8880	0
249	20231115	152200	91841070	8880	8880	8880	8880	0
250	20231115	152100	91841070	8880	8880	8880	8880	0
251	20231115	152000	91841070	8880	8880	8880	8880	0
252	20231115	151900	91841070	8880	8880	8880	8880	0
253	20231115	151800	91841070	8880	8880	8880	8880	0
254	20231115	151700	91841070	8880	8880	8880	8880	0
255	20231115	151600	91841070	8880	8880	8880	8880	0
256	20231115	151500	91841070	8880	8880	8880	8880	0
257	20231115	151400	91841070	8880	8880	8880	8880	0
258	20231115	151300	91841070	8880	8880	8880	8880	0
259	20231115	151200	91841070	8880	8880	8880	8880	0
260	20231115	151100	91841070	8880	8880	8880	8880	0
261	20231115	151000	91841070	8880	8850	8880	8850	100
262	20231115	150900	90955830	8850	8850	8850	8850	12
263	20231115	150800	90849630	8850	8850	8850	8850	13
264	20231115	150700	90734580	8850	8840	8850	8840	2
265	20231115	150600	90716890	8840	8840	8840	8840	0
266	20231115	150500	90716890	8840	8840	8840	8840	0
267	20231115	150400	90716890	8840	8840	8840	8840	0
268	20231115	150300	90716890	8840	8840	8840	8840	0
269	20231115	150200	90716890	8840	8840	8840	8840	0
270	20231115	150100	90716890	8840	8840	8840	8840	0
271	20231115	150000	90716890	8840	8830	8840	8820	528
272	20231115	145900	86059640	8830	8830	8830	8830	0
273	20231115	145800	86059640	8830	8830	8830	8830	8
274	20231115	145700	85989000	8840	8840	8840	8840	0
275	20231115	145600	85989000	8840	8840	8840	8840	0
276	20231115	145500	85989000	8840	8840	8840	8840	0
277	20231115	145400	85989000	8840	8840	8840	8840	0
278	20231115	145300	85989000	8840	8840	8840	8840	1
279	20231115	145200	85980160	8850	8850	8850	8850	12
280	20231115	145100	85873960	8850	8850	8850	8850	0
281	20231115	145000	85873960	8850	8850	8850	8850	100
282	20231115	144900	84988960	8850	8850	8850	8850	3
283	20231115	144800	84962410	8850	8850	8850	8850	0
284	20231115	144700	84962410	8850	8850	8850	8850	0
285	20231115	144600	84962410	8850	8850	8850	8850	20
286	20231115	144500	84785410	8860	8860	8860	8860	20
287	20231115	144400	84608210	8880	8880	8880	8880	0
288	20231115	144300	84608210	8880	8880	8880	8880	0
289	20231115	144200	84608210	8880	8880	8880	8880	0
290	20231115	144100	84608210	8880	8880	8880	8880	0
291	20231115	144000	84608210	8880	8880	8880	8880	0
292	20231115	143900	84608210	8880	8880	8880	8880	0
293	20231115	143800	84608210	8880	8880	8880	8880	0
294	20231115	143700	84608210	8880	8880	8880	8880	0
295	20231115	143600	84608210	8880	8880	8880	8880	0
296	20231115	143500	84608210	8880	8880	8880	8880	0
297	20231115	143400	84608210	8880	8880	8880	8880	0
298	20231115	143300	84608210	8880	8880	8880	8880	0
299	20231115	143200	84608210	8880	8880	8880	8880	0
300	20231115	143100	84608210	8880	8880	8880	8880	0
301	20231115	143000	84608210	8880	8880	8880	8880	1
302	20231115	142900	84599330	8880	8880	8880	8880	5
303	20231115	142800	84554930	8840	8840	8840	8840	0
304	20231115	142700	84554930	8840	8840	8840	8840	0
305	20231115	142600	84554930	8840	8840	8840	8840	0
306	20231115	142500	84554930	8840	8840	8840	8840	0
307	20231115	142400	84554930	8840	8840	8840	8840	0
308	20231115	142300	84554930	8840	8840	8840	8840	0
309	20231115	142200	84554930	8840	8840	8840	8840	0
310	20231115	142100	84554930	8840	8850	8850	8840	72
311	20231115	142000	83918430	8840	8840	8840	8840	0
312	20231115	141900	83918430	8840	8840	8840	8840	0
313	20231115	141800	83918430	8840	8840	8840	8840	0
314	20231115	141700	83918430	8840	8840	8840	8840	8
315	20231115	141600	83847710	8840	8840	8840	8840	0
316	20231115	141500	83847710	8840	8830	8840	8830	535
317	20231115	141400	79122230	8830	8830	8830	8830	10
318	20231115	141300	79033930	8840	8840	8840	8840	0
319	20231115	141200	79033930	8840	8840	8840	8840	2
320	20231115	141100	79016250	8830	8830	8830	8830	0
321	20231115	141000	79016250	8830	8830	8830	8830	0
322	20231115	140900	79016250	8830	8830	8830	8830	0
323	20231115	140800	79016250	8830	8830	8830	8830	1
324	20231115	140700	79007420	8840	8840	8840	8840	0
325	20231115	140600	79007420	8840	8840	8840	8840	0
326	20231115	140500	79007420	8840	8840	8840	8840	0
327	20231115	140400	79007420	8840	8840	8840	8840	0
328	20231115	140300	79007420	8840	8840	8840	8840	0
329	20231115	140200	79007420	8840	8840	8840	8840	0
330	20231115	140100	79007420	8840	8840	8840	8840	0
331	20231115	140000	79007420	8840	8840	8840	8840	0
332	20231115	135900	79007420	8840	8840	8840	8840	4
333	20231115	135800	78972060	8840	8840	8840	8840	2
334	20231115	135700	78954380	8870	8870	8870	8870	0
335	20231115	135600	78954380	8870	8870	8870	8870	0
336	20231115	135500	78954380	8870	8870	8870	8870	112
337	20231115	135400	77960940	8870	8870	8870	8870	0
338	20231115	135300	77960940	8870	8870	8870	8870	0
339	20231115	135200	77960940	8870	8870	8870	8870	0
340	20231115	135100	77960940	8870	8870	8870	8870	0
341	20231115	135000	77960940	8870	8870	8870	8870	0
342	20231115	134900	77960940	8870	8870	8870	8870	0
343	20231115	134800	77960940	8870	8870	8870	8870	0
344	20231115	134700	77960940	8870	8870	8870	8870	0
345	20231115	134600	77960940	8870	8870	8870	8870	0
346	20231115	134500	77960940	8870	8870	8870	8870	0
347	20231115	134400	77960940	8870	8870	8870	8870	0
348	20231115	134300	77960940	8870	8870	8870	8870	0
349	20231115	134200	77960940	8870	8870	8870	8870	0
350	20231115	134100	77960940	8870	8870	8870	8870	0
351	20231115	134000	77960940	8870	8870	8870	8870	23
352	20231115	133900	77756930	8870	8870	8870	8870	2
353	20231115	133800	77739190	8840	8840	8840	8840	0
354	20231115	133700	77739190	8840	8840	8840	8840	1
355	20231115	133600	77730350	8830	8830	8830	8830	45
356	20231115	133500	77333000	8810	8810	8810	8810	0
357	20231115	133400	77333000	8810	8810	8810	8810	0
358	20231115	133300	77333000	8810	8810	8810	8810	0
359	20231115	133200	77333000	8810	8810	8810	8810	0
360	20231115	133100	77333000	8810	8810	8810	8810	0
361	20231115	133000	77333000	8810	8810	8810	8810	0
362	20231115	132900	77333000	8810	8810	8810	8810	60
363	20231115	132800	76804400	8820	8820	8820	8820	0
364	20231115	132700	76804400	8820	8820	8820	8820	0
365	20231115	132600	76804400	8820	8860	8860	8820	34
366	20231115	132500	76504080	8870	8870	8870	8870	0
367	20231115	132400	76504080	8870	8870	8870	8870	0
368	20231115	132300	76504080	8870	8870	8870	8870	0
369	20231115	132200	76504080	8870	8870	8870	8870	10
370	20231115	132100	76415380	8870	8870	8870	8870	0
371	20231115	132000	76415380	8870	8870	8870	8870	0
372	20231115	131900	76415380	8870	8870	8870	8870	0
373	20231115	131800	76415380	8870	8870	8870	8870	0
374	20231115	131700	76415380	8870	8870	8870	8870	0
375	20231115	131600	76415380	8870	8870	8870	8870	0
376	20231115	131500	76415380	8870	8870	8870	8870	0
377	20231115	131400	76415380	8870	8870	8870	8870	3
378	20231115	131300	76388770	8870	8870	8870	8870	0
379	20231115	131200	76388770	8870	8870	8870	8870	0
380	20231115	131100	76388770	8870	8870	8870	8870	0
381	20231115	131000	76388770	8870	8870	8870	8870	0
382	20231115	130900	76388770	8870	8870	8870	8870	0
383	20231115	130800	76388770	8870	8870	8870	8870	0
384	20231115	130700	76388770	8870	8870	8870	8870	0
385	20231115	130600	76388770	8870	8870	8870	8870	0
386	20231115	130500	76388770	8870	8870	8870	8870	0
387	20231115	130400	76388770	8870	8870	8870	8870	0
388	20231115	130300	76388770	8870	8870	8870	8870	0
389	20231115	130200	76388770	8870	8870	8870	8870	0
390	20231115	130100	76388770	8870	8870	8870	8870	0
391	20231115	130000	76388770	8870	8870	8870	8870	0
392	20231115	125900	76388770	8870	8870	8870	8870	0
393	20231115	125800	76388770	8870	8870	8870	8870	0
394	20231115	125700	76388770	8870	8870	8870	8870	0
395	20231115	125600	76388770	8870	8870	8870	8870	0
396	20231115	125500	76388770	8870	8870	8870	8870	0
397	20231115	125400	76388770	8870	8870	8870	8870	0
398	20231115	125300	76388770	8870	8870	8870	8870	0
399	20231115	125200	76388770	8870	8870	8870	8870	0
400	20231115	125100	76388770	8870	8870	8870	8870	0
401	20231115	125000	76388770	8870	8870	8870	8870	0
402	20231115	124900	76388770	8870	8870	8870	8870	0
403	20231115	124800	76388770	8870	8870	8870	8870	0
404	20231115	124700	76388770	8870	8870	8870	8870	0
405	20231115	124600	76388770	8870	8870	8870	8870	1
406	20231115	124500	76379900	8790	8790	8790	8790	0
407	20231115	124400	76379900	8790	8790	8790	8790	0
408	20231115	124300	76379900	8790	8790	8790	8790	0
409	20231115	124200	76379900	8790	8790	8790	8790	0
410	20231115	124100	76379900	8790	8800	8800	8790	6
411	20231115	124000	76327110	8790	8790	8790	8790	0
412	20231115	123900	76327110	8790	8850	8850	8790	1097
413	20231115	123800	66664940	8880	8880	8880	8880	0
414	20231115	123700	66664940	8880	8880	8880	8880	8
415	20231115	123600	66593900	8880	8880	8880	8880	20
416	20231115	123500	66416300	8890	8890	8890	8890	0
417	20231115	123400	66416300	8890	8890	8890	8890	0
418	20231115	123300	66416300	8890	8890	8890	8890	0
419	20231115	123200	66416300	8890	8890	8890	8890	0
420	20231115	123100	66416300	8890	8890	8890	8890	0
421	20231115	123000	66416300	8890	8890	8890	8890	0
422	20231115	122900	66416300	8890	8890	8890	8890	0
423	20231115	122800	66416300	8890	8890	8890	8890	0
424	20231115	122700	66416300	8890	8890	8890	8890	0
425	20231115	122600	66416300	8890	8890	8890	8890	0
426	20231115	122500	66416300	8890	8890	8890	8890	0
427	20231115	122400	66416300	8890	8890	8890	8890	0
428	20231115	122300	66416300	8890	8880	8890	8880	85
429	20231115	122200	65661150	8880	8880	8880	8880	0
430	20231115	122100	65661150	8880	8880	8880	8880	0
431	20231115	122000	65661150	8880	8880	8880	8880	0
432	20231115	121900	65661150	8880	8860	8880	8860	237
433	20231115	121800	63557260	8880	8880	8880	8880	0
434	20231115	121700	63557260	8880	8880	8880	8880	0
435	20231115	121600	63557260	8880	8880	8880	8880	0
436	20231115	121500	63557260	8880	8880	8880	8880	0
437	20231115	121400	63557260	8880	8880	8880	8880	0
438	20231115	121300	63557260	8880	8880	8880	8880	0
439	20231115	121200	63557260	8880	8880	8880	8880	0
440	20231115	121100	63557260	8880	8880	8880	8880	0
441	20231115	121000	63557260	8880	8880	8880	8880	2
442	20231115	120900	63539500	8810	8810	8810	8810	227
443	20231115	120800	61539630	8810	8810	8810	8810	0
444	20231115	120700	61539630	8810	8810	8810	8810	0
445	20231115	120600	61539630	8810	8820	8820	8810	113
446	20231115	120500	60543400	8890	8890	8890	8890	0
447	20231115	120400	60543400	8890	8890	8890	8890	0
448	20231115	120300	60543400	8890	8890	8890	8890	0
449	20231115	120200	60543400	8890	8890	8890	8890	0
450	20231115	120100	60543400	8890	8890	8890	8890	0
451	20231115	120000	60543400	8890	8890	8890	8890	1
452	20231115	115900	60534510	8820	8820	8820	8820	0
453	20231115	115800	60534510	8820	8820	8820	8820	0
454	20231115	115700	60534510	8820	8820	8820	8820	200
455	20231115	115600	58770510	8830	8870	8870	8830	300
456	20231115	115500	56117800	8890	8890	8890	8890	0
457	20231115	115400	56117800	8890	8890	8890	8890	0
458	20231115	115300	56117800	8890	8890	8890	8890	0
459	20231115	115200	56117800	8890	8890	8890	8890	0
460	20231115	115100	56117800	8890	8890	8890	8890	0
461	20231115	115000	56117800	8890	8890	8890	8890	0
462	20231115	114900	56117800	8890	8890	8890	8890	0
463	20231115	114800	56117800	8890	8890	8890	8890	0
464	20231115	114700	56117800	8890	8890	8890	8890	0
465	20231115	114600	56117800	8890	8890	8890	8890	0
466	20231115	114500	56117800	8890	8890	8890	8890	0
467	20231115	114400	56117800	8890	8890	8890	8890	0
468	20231115	114300	56117800	8890	8890	8890	8890	0
469	20231115	114200	56117800	8890	8890	8890	8890	0
470	20231115	114100	56117800	8890	8890	8890	8890	0
471	20231115	114000	56117800	8890	8890	8890	8890	0
472	20231115	113900	56117800	8890	8890	8890	8890	0
473	20231115	113800	56117800	8890	8890	8890	8890	0
474	20231115	113700	56117800	8890	8890	8890	8890	0
475	20231115	113600	56117800	8890	8890	8890	8890	0
476	20231115	113500	56117800	8890	8890	8890	8890	0
477	20231115	113400	56117800	8890	8890	8890	8890	0
478	20231115	113300	56117800	8890	8890	8890	8890	0
479	20231115	113200	56117800	8890	8890	8890	8890	0
480	20231115	113100	56117800	8890	8890	8890	8890	0
481	20231115	113000	56117800	8890	8880	8890	8880	22
482	20231115	112900	55922380	8870	8870	8870	8870	0
483	20231115	112800	55922380	8870	8870	8870	8870	0
484	20231115	112700	55922380	8870	8870	8870	8870	0
485	20231115	112600	55922380	8870	8870	8870	8870	0
486	20231115	112500	55922380	8870	8870	8870	8870	1
487	20231115	112400	55913510	8860	8860	8860	8860	0
488	20231115	112300	55913510	8860	8860	8860	8860	16
489	20231115	112200	55771750	8860	8860	8860	8860	0
490	20231115	112100	55771750	8860	8860	8860	8860	0
491	20231115	112000	55771750	8860	8860	8860	8860	0
492	20231115	111900	55771750	8860	8860	8860	8860	0
493	20231115	111800	55771750	8860	8860	8860	8860	0
494	20231115	111700	55771750	8860	8860	8860	8860	0
495	20231115	111600	55771750	8860	8860	8860	8860	0
496	20231115	111500	55771750	8860	8860	8860	8860	0
497	20231115	111400	55771750	8860	8860	8860	8860	0
498	20231115	111300	55771750	8860	8860	8860	8860	0
499	20231115	111200	55771750	8860	8860	8860	8860	0
500	20231115	111100	55771750	8860	8860	8860	8860	0
501	20231115	111000	55771750	8860	8860	8860	8860	0
502	20231115	110900	55771750	8860	8860	8860	8860	0
503	20231115	110800	55771750	8860	8860	8860	8860	0
504	20231115	110700	55771750	8860	8860	8860	8860	0
505	20231115	110600	55771750	8860	8860	8860	8860	0
506	20231115	110500	55771750	8860	8860	8860	8860	0
507	20231115	110400	55771750	8860	8860	8860	8860	0
508	20231115	110300	55771750	8860	8860	8860	8860	0
509	20231115	110200	55771750	8860	8860	8860	8860	0
510	20231115	110100	55771750	8860	8860	8860	8860	590
511	20231115	110000	50544350	8860	8860	8860	8860	0
512	20231115	105900	50544350	8860	8860	8860	8860	0
513	20231115	105800	50544350	8860	8860	8860	8860	0
514	20231115	105700	50544350	8860	8860	8860	8860	28
515	20231115	105600	50296270	8870	8870	8870	8870	0
516	20231115	105500	50296270	8870	8870	8870	8870	0
517	20231115	105400	50296270	8870	8870	8870	8870	1
518	20231115	105300	50287400	8860	8860	8860	8860	0
519	20231115	105200	50287400	8860	8890	8890	8860	311
520	20231115	105100	47525420	8890	8890	8890	8890	0
521	20231115	105000	47525420	8890	8890	8890	8890	0
522	20231115	104900	47525420	8890	8890	8890	8890	0
523	20231115	104800	47525420	8890	8890	8890	8890	0
524	20231115	104700	47525420	8890	8890	8890	8890	0
525	20231115	104600	47525420	8890	8890	8890	8890	0
526	20231115	104500	47525420	8890	8890	8890	8890	0
527	20231115	104400	47525420	8890	8890	8890	8890	0
528	20231115	104300	47525420	8890	8890	8890	8890	0
529	20231115	104200	47525420	8890	8890	8890	8890	0
530	20231115	104100	47525420	8890	8890	8890	8890	0
531	20231115	104000	47525420	8890	8890	8890	8890	0
532	20231115	103900	47525420	8890	8890	8890	8880	200
533	20231115	103800	45747870	8890	8890	8890	8890	0
534	20231115	103700	45747870	8890	8890	8890	8890	0
535	20231115	103600	45747870	8890	8890	8890	8890	0
536	20231115	103500	45747870	8890	8890	8890	8890	0
537	20231115	103400	45747870	8890	8890	8890	8890	0
538	20231115	103300	45747870	8890	8890	8890	8890	0
539	20231115	103200	45747870	8890	8890	8890	8890	0
540	20231115	103100	45747870	8890	8890	8890	8890	0
541	20231115	103000	45747870	8890	8900	8900	8890	100
542	20231115	102900	44858770	8890	8890	8890	8890	0
543	20231115	102800	44858770	8890	8890	8890	8890	0
544	20231115	102700	44858770	8890	8890	8890	8890	0
545	20231115	102600	44858770	8890	8890	8890	8890	54
546	20231115	102500	44378710	8910	8910	8910	8910	0
547	20231115	102400	44378710	8910	8910	8910	8910	10
548	20231115	102300	44289610	8890	8890	8890	8890	0
549	20231115	102200	44289610	8890	8890	8890	8890	0
550	20231115	102100	44289610	8890	8890	8890	8890	0
551	20231115	102000	44289610	8890	8900	8900	8890	500
552	20231115	101900	39843510	8910	8910	8910	8910	0
553	20231115	101800	39843510	8910	8910	8910	8910	0
554	20231115	101700	39843510	8910	8930	8930	8910	711
555	20231115	101600	33507520	8950	8950	8950	8950	0
556	20231115	101500	33507520	8950	8940	8950	8940	88
557	20231115	101400	32720780	8940	8940	8940	8940	0
558	20231115	101300	32720780	8940	8940	8940	8940	0
559	20231115	101200	32720780	8940	8940	8940	8940	0
560	20231115	101100	32720780	8940	8940	8940	8940	0
561	20231115	101000	32720780	8940	8940	8940	8940	0
562	20231115	100900	32720780	8940	8940	8940	8940	0
563	20231115	100800	32720780	8940	8940	8940	8940	0
564	20231115	100700	32720780	8940	8940	8940	8940	0
565	20231115	100600	32720780	8940	8940	8940	8940	34
566	20231115	100500	32416820	8940	8940	8940	8940	0
567	20231115	100400	32416820	8940	8940	8940	8940	0
568	20231115	100300	32416820	8940	8940	8940	8940	500
569	20231115	100200	27946820	8960	8960	8960	8960	0
570	20231115	100100	27946820	8960	8960	8960	8960	1
571	20231115	100000	27937860	8960	8960	8960	8960	0
572	20231115	095900	27937860	8960	8960	8960	8960	110
573	20231115	095800	26952260	8960	8960	8960	8960	0
574	20231115	095700	26952260	8960	8960	8960	8960	0
575	20231115	095600	26952260	8960	8960	8960	8960	0
576	20231115	095500	26952260	8960	8960	8960	8960	0
577	20231115	095400	26952260	8960	8960	8960	8960	0
578	20231115	095300	26952260	8960	8960	8960	8960	0
579	20231115	095200	26952260	8960	8960	8960	8960	0
580	20231115	095100	26952260	8960	8960	8960	8960	0
581	20231115	095000	26952260	8960	8960	8960	8960	0
582	20231115	094900	26952260	8960	8960	8960	8960	0
583	20231115	094800	26952260	8960	8960	8960	8960	0
584	20231115	094700	26952260	8960	8960	8960	8960	0
585	20231115	094600	26952260	8960	8960	8960	8960	2
586	20231115	094500	26934340	8960	8950	8960	8950	2
587	20231115	094400	26916430	8950	8950	8950	8950	0
588	20231115	094300	26916430	8950	8950	8950	8950	11
589	20231115	094200	26817980	8950	8950	8950	8950	0
590	20231115	094100	26817980	8950	8950	8950	8950	201
591	20231115	094000	25019030	8980	8980	8980	8980	0
592	20231115	093900	25019030	8980	8980	8980	8980	0
593	20231115	093800	25019030	8980	8980	8980	8980	0
594	20231115	093700	25019030	8980	8980	8980	8980	0
595	20231115	093600	25019030	8980	8980	8980	8980	0
596	20231115	093500	25019030	8980	8980	8980	8980	0
597	20231115	093400	25019030	8980	8980	8980	8980	78
598	20231115	093300	24318590	8980	8980	8980	8980	0
599	20231115	093200	24318590	8980	8980	8980	8980	1
600	20231115	093100	24309610	8980	8980	8980	8980	0
601	20231115	093000	24309610	8980	8980	8980	8980	1
602	20231115	092900	24300630	8980	8980	8980	8980	4
603	20231115	092800	24264710	8980	9000	9000	8980	21
604	20231115	092700	24075910	9000	9000	9000	9000	39
605	20231115	092600	23724910	8980	8960	8980	8960	486
606	20231115	092500	19363660	8960	8960	8960	8960	0
607	20231115	092400	19363660	8960	8960	8960	8960	0
608	20231115	092300	19363660	8960	8950	8960	8950	115
609	20231115	092200	18333380	8940	8940	8940	8940	51
610	20231115	092100	17877440	8950	8950	8950	8950	0
611	20231115	092000	17877440	8950	8950	8950	8950	0
612	20231115	091900	17877440	8950	8950	8950	8950	0
613	20231115	091800	17877440	8950	8950	8950	8950	20
614	20231115	091700	17698440	8960	8960	8960	8960	2
615	20231115	091600	17680520	8960	8960	8960	8960	0
616	20231115	091500	17680520	8960	8960	8960	8960	0
617	20231115	091400	17680520	8960	8960	8960	8960	0
618	20231115	091300	17680520	8960	8960	8960	8960	1
619	20231115	091200	17671560	8940	8940	8940	8940	3
620	20231115	091100	17644740	8940	8940	8970	8940	108
621	20231115	091000	16676250	8940	8940	8940	8940	29
622	20231115	090900	16416990	8940	8940	8980	8940	312
623	20231115	090800	13617250	8940	8970	8970	8940	62
624	20231115	090700	13062750	9010	8990	9010	8990	239
625	20231115	090600	10911750	9000	8950	9000	8950	296
626	20231115	090500	8251970	8950	8940	8950	8940	697
627	20231115	090400	2014290	8950	8950	8950	8950	0
628	20231115	090300	2014290	8950	8950	8950	8950	0
629	20231115	090200	2014290	8950	8910	8950	8910	134
630	20231115	090100	817860	8900	8900	8900	8900	14
631	20231115	090000	693260	8900	8900	8900	8900	31