KissMeData/053580/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	193200	252427230	9770	9770	9770	9770	322
3	20231113	193100	252427230	9770	9770	9770	9770	0
4	20231113	193000	252427230	9770	9770	9770	9770	0
5	20231113	192900	252427230	9770	9770	9770	9770	0
6	20231113	192800	252427230	9770	9770	9770	9770	0
7	20231113	192700	252427230	9770	9770	9770	9770	0
8	20231113	192600	252427230	9770	9770	9770	9770	0
9	20231113	192500	252427230	9770	9770	9770	9770	0
10	20231113	192400	252427230	9770	9770	9770	9770	0
11	20231113	192300	252427230	9770	9770	9770	9770	0
12	20231113	192200	252427230	9770	9770	9770	9770	0
13	20231113	192100	252427230	9770	9770	9770	9770	0
14	20231113	192000	252427230	9770	9770	9770	9770	0
15	20231113	191900	252427230	9770	9770	9770	9770	0
16	20231113	191800	252427230	9770	9770	9770	9770	0
17	20231113	191700	252427230	9770	9770	9770	9770	0
18	20231113	191600	252427230	9770	9770	9770	9770	0
19	20231113	191500	252427230	9770	9770	9770	9770	0
20	20231113	191400	252427230	9770	9770	9770	9770	0
21	20231113	191300	252427230	9770	9770	9770	9770	0
22	20231113	191200	252427230	9770	9770	9770	9770	0
23	20231113	191100	252427230	9770	9770	9770	9770	0
24	20231113	191000	252427230	9770	9770	9770	9770	0
25	20231113	190900	252427230	9770	9770	9770	9770	0
26	20231113	190800	252427230	9770	9770	9770	9770	0
27	20231113	190700	252427230	9770	9770	9770	9770	0
28	20231113	190600	252427230	9770	9770	9770	9770	0
29	20231113	190500	252427230	9770	9770	9770	9770	0
30	20231113	190400	252427230	9770	9770	9770	9770	0
31	20231113	190300	252427230	9770	9770	9770	9770	0
32	20231113	190200	252427230	9770	9770	9770	9770	322
33	20231113	190100	252427230	9770	9770	9770	9770	0
34	20231113	190000	252427230	9770	9770	9770	9770	0
35	20231113	185900	252427230	9770	9770	9770	9770	0
36	20231113	185800	252427230	9770	9770	9770	9770	0
37	20231113	185700	252427230	9770	9770	9770	9770	0
38	20231113	185600	252427230	9770	9770	9770	9770	0
39	20231113	185500	252427230	9770	9770	9770	9770	0
40	20231113	185400	252427230	9770	9770	9770	9770	0
41	20231113	185300	252427230	9770	9770	9770	9770	0
42	20231113	185200	252427230	9770	9770	9770	9770	0
43	20231113	185100	252427230	9770	9770	9770	9770	0
44	20231113	185000	252427230	9770	9770	9770	9770	0
45	20231113	184900	252427230	9770	9770	9770	9770	0
46	20231113	184800	252427230	9770	9770	9770	9770	0
47	20231113	184700	252427230	9770	9770	9770	9770	0
48	20231113	184600	252427230	9770	9770	9770	9770	0
49	20231113	184500	252427230	9770	9770	9770	9770	0
50	20231113	184400	252427230	9770	9770	9770	9770	0
51	20231113	184300	252427230	9770	9770	9770	9770	0
52	20231113	184200	252427230	9770	9770	9770	9770	0
53	20231113	184100	252427230	9770	9770	9770	9770	0
54	20231113	184000	252427230	9770	9770	9770	9770	0
55	20231113	183900	252427230	9770	9770	9770	9770	0
56	20231113	183800	252427230	9770	9770	9770	9770	0
57	20231113	183700	252427230	9770	9770	9770	9770	0
58	20231113	183600	252427230	9770	9770	9770	9770	0
59	20231113	183500	252427230	9770	9770	9770	9770	0
60	20231113	183400	252427230	9770	9770	9770	9770	0
61	20231113	183300	252427230	9770	9770	9770	9770	0
62	20231113	183200	252427230	9770	9770	9770	9770	322
63	20231113	183100	252427230	9770	9770	9770	9770	0
64	20231113	183000	252427230	9770	9770	9770	9770	0
65	20231113	182900	252427230	9770	9770	9770	9770	0
66	20231113	182800	252427230	9770	9770	9770	9770	0
67	20231113	182700	252427230	9770	9770	9770	9770	0
68	20231113	182600	252427230	9770	9770	9770	9770	0
69	20231113	182500	252427230	9770	9770	9770	9770	0
70	20231113	182400	252427230	9770	9770	9770	9770	0
71	20231113	182300	252427230	9770	9770	9770	9770	0
72	20231113	182200	252427230	9770	9770	9770	9770	0
73	20231113	182100	252427230	9770	9770	9770	9770	0
74	20231113	182000	252427230	9770	9770	9770	9770	0
75	20231113	181900	252427230	9770	9770	9770	9770	0
76	20231113	181800	252427230	9770	9770	9770	9770	0
77	20231113	181700	252427230	9770	9770	9770	9770	0
78	20231113	181600	252427230	9770	9770	9770	9770	0
79	20231113	181500	252427230	9770	9770	9770	9770	0
80	20231113	181400	252427230	9770	9770	9770	9770	0
81	20231113	181300	252427230	9770	9770	9770	9770	0
82	20231113	181200	252427230	9770	9770	9770	9770	0
83	20231113	181100	252427230	9770	9770	9770	9770	0
84	20231113	181000	252427230	9770	9770	9770	9770	0
85	20231113	180900	252427230	9770	9770	9770	9770	0
86	20231113	180800	252427230	9770	9770	9770	9770	0
87	20231113	180700	252427230	9770	9770	9770	9770	0
88	20231113	180600	252427230	9770	9770	9770	9770	0
89	20231113	180500	252427230	9770	9770	9770	9770	0
90	20231113	180400	252427230	9770	9770	9770	9770	0
91	20231113	180300	252427230	9770	9770	9770	9770	0
92	20231113	180200	252427230	9770	9770	9770	9770	322
93	20231113	180100	252427230	9770	9770	9770	9770	0
94	20231113	180000	252427230	9770	9770	9770	9770	0
95	20231113	175900	252427230	9770	9770	9770	9770	0
96	20231113	175800	252427230	9770	9770	9770	9770	0
97	20231113	175700	252427230	9770	9770	9770	9770	0
98	20231113	175600	252427230	9770	9770	9770	9770	0
99	20231113	175500	252427230	9770	9770	9770	9770	0
100	20231113	175400	252427230	9770	9770	9770	9770	0
101	20231113	175300	252427230	9770	9770	9770	9770	0
102	20231113	175200	252427230	9770	9770	9770	9770	0
103	20231113	175100	252427230	9770	9770	9770	9770	0
104	20231113	175000	252427230	9770	9770	9770	9770	0
105	20231113	174900	252427230	9770	9770	9770	9770	0
106	20231113	174800	252427230	9770	9770	9770	9770	0
107	20231113	174700	252427230	9770	9770	9770	9770	0
108	20231113	174600	252427230	9770	9770	9770	9770	0
109	20231113	174500	252427230	9770	9770	9770	9770	0
110	20231113	174400	252427230	9770	9770	9770	9770	0
111	20231113	174300	252427230	9770	9770	9770	9770	0
112	20231113	174200	252427230	9770	9770	9770	9770	0
113	20231113	174100	252427230	9770	9770	9770	9770	0
114	20231113	174000	252427230	9770	9770	9770	9770	0
115	20231113	173900	252427230	9770	9770	9770	9770	0
116	20231113	173800	252427230	9770	9770	9770	9770	0
117	20231113	173700	252427230	9770	9770	9770	9770	0
118	20231113	173600	252427230	9770	9770	9770	9770	0
119	20231113	173500	252427230	9770	9770	9770	9770	0
120	20231113	173400	252427230	9770	9770	9770	9770	0
121	20231113	173300	252427230	9770	9770	9770	9770	0
122	20231113	173200	252427230	9770	9770	9770	9770	322
123	20231113	173100	252427230	9770	9770	9770	9770	0
124	20231113	173000	252427230	9770	9770	9770	9770	0
125	20231113	172900	252427230	9770	9770	9770	9770	0
126	20231113	172800	252427230	9770	9770	9770	9770	0
127	20231113	172700	252427230	9770	9770	9770	9770	0
128	20231113	172600	252427230	9770	9770	9770	9770	0
129	20231113	172500	252427230	9770	9770	9770	9770	0
130	20231113	172400	252427230	9770	9770	9770	9770	0
131	20231113	172300	252427230	9770	9770	9770	9770	0
132	20231113	172200	252427230	9770	9770	9770	9770	0
133	20231113	172100	252427230	9770	9770	9770	9770	0
134	20231113	172000	252427230	9770	9770	9770	9770	0
135	20231113	171900	252427230	9770	9770	9770	9770	0
136	20231113	171800	252427230	9770	9770	9770	9770	0
137	20231113	171700	252427230	9770	9770	9770	9770	0
138	20231113	171600	252427230	9770	9770	9770	9770	0
139	20231113	171500	252427230	9770	9770	9770	9770	0
140	20231113	171400	252427230	9770	9770	9770	9770	0
141	20231113	171300	252427230	9770	9770	9770	9770	0
142	20231113	171200	252427230	9770	9770	9770	9770	0
143	20231113	171100	252427230	9770	9770	9770	9770	0
144	20231113	171000	252427230	9770	9770	9770	9770	0
145	20231113	170900	252427230	9770	9770	9770	9770	0
146	20231113	170800	252427230	9770	9770	9770	9770	0
147	20231113	170700	252427230	9770	9770	9770	9770	0
148	20231113	170600	252427230	9770	9770	9770	9770	0
149	20231113	170500	252427230	9770	9770	9770	9770	0
150	20231113	170400	252427230	9770	9770	9770	9770	0
151	20231113	170300	252427230	9770	9770	9770	9770	0
152	20231113	170200	252427230	9770	9770	9770	9770	322
153	20231113	170100	252427230	9770	9770	9770	9770	0
154	20231113	170000	252427230	9770	9770	9770	9770	0
155	20231113	165900	252427230	9770	9770	9770	9770	0
156	20231113	165800	252427230	9770	9770	9770	9770	0
157	20231113	165700	252427230	9770	9770	9770	9770	0
158	20231113	165600	252427230	9770	9770	9770	9770	0
159	20231113	165500	252427230	9770	9770	9770	9770	0
160	20231113	165400	252427230	9770	9770	9770	9770	0
161	20231113	165300	252427230	9770	9770	9770	9770	0
162	20231113	165200	252427230	9770	9770	9770	9770	0
163	20231113	165100	252427230	9770	9770	9770	9770	0
164	20231113	165000	252427230	9770	9770	9770	9770	0
165	20231113	164900	252427230	9770	9770	9770	9770	0
166	20231113	164800	252427230	9770	9770	9770	9770	0
167	20231113	164700	252427230	9770	9770	9770	9770	0
168	20231113	164600	252427230	9770	9770	9770	9770	0
169	20231113	164500	252427230	9770	9770	9770	9770	0
170	20231113	164400	252427230	9770	9770	9770	9770	0
171	20231113	164300	252427230	9770	9770	9770	9770	0
172	20231113	164200	252427230	9770	9770	9770	9770	0
173	20231113	164100	252427230	9770	9770	9770	9770	0
174	20231113	164000	252427230	9770	9770	9770	9770	0
175	20231113	163900	252427230	9770	9770	9770	9770	0
176	20231113	163800	252427230	9770	9770	9770	9770	0
177	20231113	163700	252427230	9770	9770	9770	9770	0
178	20231113	163600	252427230	9770	9770	9770	9770	0
179	20231113	163500	252427230	9770	9770	9770	9770	0
180	20231113	163400	252427230	9770	9770	9770	9770	0
181	20231113	163300	252427230	9770	9770	9770	9770	0
182	20231113	163200	252427230	9770	9770	9770	9770	322
183	20231113	163100	252427230	9770	9770	9770	9770	0
184	20231113	163000	252427230	9770	9770	9770	9770	0
185	20231113	162900	252427230	9770	9770	9770	9770	0
186	20231113	162800	252427230	9770	9770	9770	9770	0
187	20231113	162700	252427230	9770	9770	9770	9770	0
188	20231113	162600	252427230	9770	9770	9770	9770	0
189	20231113	162500	252427230	9770	9770	9770	9770	0
190	20231113	162400	252427230	9770	9770	9770	9770	0
191	20231113	162300	252427230	9770	9770	9770	9770	0
192	20231113	162200	252427230	9770	9770	9770	9770	0
193	20231113	162100	252427230	9770	9770	9770	9770	0
194	20231113	162000	252427230	9770	9770	9770	9770	0
195	20231113	161900	252427230	9770	9770	9770	9770	0
196	20231113	161800	252427230	9770	9770	9770	9770	0
197	20231113	161700	252427230	9770	9770	9770	9770	0
198	20231113	161600	252427230	9770	9770	9770	9770	0
199	20231113	161500	252427230	9770	9770	9770	9770	0
200	20231113	161400	252427230	9770	9770	9770	9770	0
201	20231113	161300	252427230	9770	9770	9770	9770	0
202	20231113	161200	252427230	9770	9770	9770	9770	0
203	20231113	161100	252427230	9770	9770	9770	9770	0
204	20231113	161000	252427230	9770	9770	9770	9770	0
205	20231113	160900	252427230	9770	9770	9770	9770	0
206	20231113	160800	252427230	9770	9770	9770	9770	0
207	20231113	160700	252427230	9770	9770	9770	9770	0
208	20231113	160600	252427230	9770	9770	9770	9770	0
209	20231113	160500	252427230	9770	9770	9770	9770	0
210	20231113	160400	252427230	9770	9770	9770	9770	0
211	20231113	160300	252427230	9770	9770	9770	9770	0
212	20231113	160200	252427230	9770	9770	9770	9770	322
213	20231113	160100	252427230	9770	9770	9770	9770	0
214	20231113	160000	252427230	9770	9770	9770	9770	0
215	20231113	155900	252427230	9770	9770	9770	9770	0
216	20231113	155800	252427230	9770	9770	9770	9770	0
217	20231113	155700	252427230	9770	9770	9770	9770	0
218	20231113	155600	252427230	9770	9770	9770	9770	0
219	20231113	155500	252427230	9770	9770	9770	9770	0
220	20231113	155400	252427230	9770	9770	9770	9770	0
221	20231113	155300	252427230	9770	9770	9770	9770	0
222	20231113	155200	252427230	9770	9770	9770	9770	0
223	20231113	155100	252427230	9770	9770	9770	9770	0
224	20231113	155000	252427230	9770	9770	9770	9770	0
225	20231113	154900	252427230	9770	9770	9770	9770	0
226	20231113	154800	252427230	9770	9770	9770	9770	0
227	20231113	154700	252427230	9770	9770	9770	9770	0
228	20231113	154600	252427230	9770	9770	9770	9770	0
229	20231113	154500	252427230	9770	9770	9770	9770	0
230	20231113	154400	252427230	9770	9770	9770	9770	0
231	20231113	154300	252427230	9770	9770	9770	9770	0
232	20231113	154200	252427230	9770	9770	9770	9770	0
233	20231113	154100	252427230	9770	9770	9770	9770	0
234	20231113	154000	252427230	9770	9770	9770	9770	0
235	20231113	153900	252427230	9770	9770	9770	9770	0
236	20231113	153800	252427230	9770	9770	9770	9770	0
237	20231113	153700	252427230	9770	9770	9770	9770	0
238	20231113	153600	252427230	9770	9770	9770	9770	0
239	20231113	153500	252427230	9770	9770	9770	9770	0
240	20231113	153400	252427230	9770	9770	9770	9770	0
241	20231113	153300	252427230	9770	9770	9770	9770	0
242	20231113	153200	252427230	9770	9770	9770	9770	322
243	20231113	153100	252427230	9770	9770	9770	9770	0
244	20231113	153000	252427230	9770	9770	9770	9770	322
245	20231113	152900	249281290	9760	9760	9760	9760	0
246	20231113	152800	249281290	9760	9760	9760	9760	0
247	20231113	152700	249281290	9760	9760	9760	9760	0
248	20231113	152600	249281290	9760	9760	9760	9760	0
249	20231113	152500	249281290	9760	9760	9760	9760	0
250	20231113	152400	249281290	9760	9760	9760	9760	0
251	20231113	152300	249281290	9760	9760	9760	9760	0
252	20231113	152200	249281290	9760	9760	9760	9760	0
253	20231113	152100	249281290	9760	9760	9760	9760	0
254	20231113	152000	249281290	9760	9760	9760	9760	0
255	20231113	151900	249281290	9760	9760	9760	9760	100
256	20231113	151800	248305290	9750	9760	9760	9750	178
257	20231113	151700	246568590	9760	9760	9760	9760	122
258	20231113	151600	245377870	9760	9760	9760	9760	271
259	20231113	151500	242732910	9770	9770	9770	9770	14
260	20231113	151400	242596130	9780	9770	9780	9770	543
261	20231113	151300	237286020	9770	9770	9770	9770	173
262	20231113	151200	235595810	9770	9780	9780	9770	5
263	20231113	151100	235546920	9770	9770	9770	9770	25
264	20231113	151000	235302670	9770	9770	9780	9770	107
265	20231113	150900	234257270	9770	9770	9770	9770	58
266	20231113	150800	233690610	9770	9770	9770	9770	60
267	20231113	150700	233104410	9760	9760	9760	9760	44
268	20231113	150600	232674970	9760	9760	9770	9760	32
269	20231113	150500	232362620	9760	9770	9770	9760	342
270	20231113	150400	229024090	9770	9770	9770	9770	425
271	20231113	150300	224871840	9770	9780	9780	9770	547
272	20231113	150200	219526220	9780	9780	9780	9780	0
273	20231113	150100	219526220	9780	9780	9780	9780	0
274	20231113	150000	219526220	9780	9780	9780	9780	5
275	20231113	145900	219477320	9780	9780	9780	9780	0
276	20231113	145800	219477320	9780	9780	9790	9780	28
277	20231113	145700	219203460	9790	9780	9790	9780	112
278	20231113	145600	218107100	9780	9780	9780	9780	0
279	20231113	145500	218107100	9780	9780	9780	9780	5
280	20231113	145400	218058200	9780	9790	9790	9780	37
281	20231113	145300	217696040	9780	9780	9780	9780	0
282	20231113	145200	217696040	9780	9780	9780	9780	56
283	20231113	145100	217148360	9780	9790	9790	9780	415
284	20231113	145000	213087730	9800	9800	9800	9800	0
285	20231113	144900	213087730	9800	9800	9800	9800	0
286	20231113	144800	213087730	9800	9800	9800	9800	1
287	20231113	144700	213077930	9790	9790	9790	9790	0
288	20231113	144600	213077930	9790	9780	9790	9780	30
289	20231113	144500	212784410	9780	9780	9780	9780	0
290	20231113	144400	212784410	9780	9780	9780	9780	0
291	20231113	144300	212784410	9780	9780	9790	9780	65
292	20231113	144200	212148210	9780	9780	9780	9780	105
293	20231113	144100	211121310	9790	9790	9790	9790	1
294	20231113	144000	211111520	9790	9790	9790	9790	1
295	20231113	143900	211101730	9790	9790	9790	9790	0
296	20231113	143800	211101730	9790	9790	9790	9790	0
297	20231113	143700	211101730	9790	9790	9790	9790	0
298	20231113	143600	211101730	9790	9790	9790	9790	1
299	20231113	143500	211091940	9790	9790	9790	9790	2
300	20231113	143400	211072360	9790	9790	9790	9790	0
301	20231113	143300	211072360	9790	9790	9790	9790	0
302	20231113	143200	211072360	9790	9790	9790	9790	1
303	20231113	143100	211062570	9790	9790	9790	9790	101
304	20231113	143000	210073780	9780	9780	9780	9780	0
305	20231113	142900	210073780	9780	9780	9780	9780	3
306	20231113	142800	210044440	9790	9790	9790	9790	0
307	20231113	142700	210044440	9790	9790	9790	9790	13
308	20231113	142600	209917170	9790	9790	9790	9790	5
309	20231113	142500	209868220	9800	9790	9800	9790	379
310	20231113	142400	206154810	9790	9790	9790	9790	216
311	20231113	142300	204040170	9790	9800	9800	9790	66
312	20231113	142200	203393490	9800	9800	9800	9800	0
313	20231113	142100	203393490	9800	9800	9800	9800	0
314	20231113	142000	203393490	9800	9800	9800	9790	9
315	20231113	141900	203305330	9790	9790	9790	9790	0
316	20231113	141800	203305330	9790	9790	9790	9790	2
317	20231113	141700	203285750	9790	9790	9790	9790	11
318	20231113	141600	203178060	9780	9770	9780	9770	21
319	20231113	141500	202972690	9780	9780	9780	9780	4
320	20231113	141400	202933570	9780	9780	9780	9780	0
321	20231113	141300	202933570	9780	9780	9780	9780	0
322	20231113	141200	202933570	9780	9780	9780	9780	0
323	20231113	141100	202933570	9780	9780	9780	9780	25
324	20231113	141000	202689070	9780	9780	9780	9780	24
325	20231113	140900	202454350	9780	9780	9780	9780	23
326	20231113	140800	202229410	9780	9780	9780	9780	34
327	20231113	140700	201896890	9780	9780	9780	9780	34
328	20231113	140600	201564370	9790	9790	9790	9790	0
329	20231113	140500	201564370	9790	9780	9790	9780	102
330	20231113	140400	200566790	9780	9780	9780	9780	0
331	20231113	140300	200566790	9780	9790	9790	9780	404
332	20231113	140200	196614510	9800	9790	9800	9790	190
333	20231113	140100	194754110	9800	9800	9800	9800	1
334	20231113	140000	194744310	9800	9800	9800	9800	0
335	20231113	135900	194744310	9800	9800	9800	9800	466
336	20231113	135800	190177510	9810	9810	9810	9810	15
337	20231113	135700	190030360	9810	9810	9810	9810	0
338	20231113	135600	190030360	9810	9810	9810	9810	364
339	20231113	135500	186459520	9810	9810	9810	9810	0
340	20231113	135400	186459520	9810	9810	9810	9810	0
341	20231113	135300	186459520	9810	9820	9820	9810	2
342	20231113	135200	186439890	9810	9810	9810	9810	0
343	20231113	135100	186439890	9810	9810	9810	9810	0
344	20231113	135000	186439890	9810	9810	9810	9810	5
345	20231113	134900	186390840	9810	9810	9810	9810	0
346	20231113	134800	186390840	9810	9810	9810	9810	0
347	20231113	134700	186390840	9810	9810	9810	9810	0
348	20231113	134600	186390840	9810	9810	9810	9810	0
349	20231113	134500	186390840	9810	9810	9810	9810	0
350	20231113	134400	186390840	9810	9810	9810	9810	5
351	20231113	134300	186341790	9810	9810	9810	9810	5
352	20231113	134200	186292740	9810	9810	9810	9810	26
353	20231113	134100	186037680	9820	9820	9820	9820	10
354	20231113	134000	185939480	9830	9830	9830	9830	0
355	20231113	133900	185939480	9830	9830	9830	9830	0
356	20231113	133800	185939480	9830	9830	9830	9830	0
357	20231113	133700	185939480	9830	9830	9830	9830	0
358	20231113	133600	185939480	9830	9830	9830	9830	0
359	20231113	133500	185939480	9830	9830	9830	9830	0
360	20231113	133400	185939480	9830	9830	9830	9830	0
361	20231113	133300	185939480	9830	9830	9830	9830	0
362	20231113	133200	185939480	9830	9830	9830	9830	3
363	20231113	133100	185909990	9830	9830	9830	9830	0
364	20231113	133000	185909990	9830	9830	9830	9830	0
365	20231113	132900	185909990	9830	9830	9830	9830	0
366	20231113	132800	185909990	9830	9830	9830	9830	0
367	20231113	132700	185909990	9830	9810	9830	9800	127
368	20231113	132600	184665310	9800	9800	9800	9800	0
369	20231113	132500	184665310	9800	9800	9800	9800	0
370	20231113	132400	184665310	9800	9800	9800	9800	0
371	20231113	132300	184665310	9800	9800	9800	9800	0
372	20231113	132200	184665310	9800	9800	9800	9800	0
373	20231113	132100	184665310	9800	9800	9800	9800	0
374	20231113	132000	184665310	9800	9800	9800	9800	0
375	20231113	131900	184665310	9800	9800	9800	9800	0
376	20231113	131800	184665310	9800	9800	9800	9800	0
377	20231113	131700	184665310	9800	9800	9800	9800	0
378	20231113	131600	184665310	9800	9800	9800	9800	0
379	20231113	131500	184665310	9800	9800	9800	9800	166
380	20231113	131400	183038510	9800	9800	9800	9800	0
381	20231113	131300	183038510	9800	9800	9800	9800	0
382	20231113	131200	183038510	9800	9800	9800	9800	3
383	20231113	131100	183009110	9800	9800	9800	9800	33
384	20231113	131000	182685710	9800	9800	9800	9800	0
385	20231113	130900	182685710	9800	9810	9810	9800	933
386	20231113	130800	173540700	9810	9810	9810	9810	0
387	20231113	130700	173540700	9810	9810	9810	9810	25
388	20231113	130600	173295450	9820	9820	9820	9820	100
389	20231113	130500	172313450	9820	9820	9820	9820	0
390	20231113	130400	172313450	9820	9820	9820	9820	2
391	20231113	130300	172293810	9810	9810	9810	9810	0
392	20231113	130200	172293810	9810	9810	9810	9810	0
393	20231113	130100	172293810	9810	9810	9810	9810	0
394	20231113	130000	172293810	9810	9810	9810	9810	0
395	20231113	125900	172293810	9810	9810	9810	9810	42
396	20231113	125800	171881790	9810	9810	9810	9810	13
397	20231113	125700	171754260	9810	9810	9810	9810	50
398	20231113	125600	171263760	9810	9800	9810	9800	61
399	20231113	125500	170665580	9810	9810	9810	9810	4
400	20231113	125400	170626340	9800	9800	9800	9800	295
401	20231113	125300	167735340	9800	9800	9800	9800	0
402	20231113	125200	167735340	9800	9800	9800	9800	8
403	20231113	125100	167656940	9800	9800	9800	9800	11
404	20231113	125000	167549140	9800	9820	9820	9800	1571
405	20231113	124900	152144730	9830	9830	9830	9830	0
406	20231113	124800	152144730	9830	9830	9830	9830	6
407	20231113	124700	152085750	9830	9830	9830	9830	0
408	20231113	124600	152085750	9830	9830	9830	9830	3
409	20231113	124500	152056260	9830	9830	9830	9830	17
410	20231113	124400	151889150	9830	9830	9830	9830	24
411	20231113	124300	151653230	9830	9830	9830	9830	12
412	20231113	124200	151535270	9850	9850	9850	9850	1
413	20231113	124100	151525420	9830	9840	9840	9830	707
414	20231113	124000	144572440	9840	9850	9850	9840	2
415	20231113	123900	144552750	9840	9840	9840	9840	0
416	20231113	123800	144552750	9840	9840	9840	9840	0
417	20231113	123700	144552750	9840	9840	9840	9840	0
418	20231113	123600	144552750	9840	9840	9840	9840	12
419	20231113	123500	144434670	9850	9850	9850	9850	0
420	20231113	123400	144434670	9850	9850	9850	9850	0
421	20231113	123300	144434670	9850	9850	9850	9850	0
422	20231113	123200	144434670	9850	9850	9850	9850	0
423	20231113	123100	144434670	9850	9850	9850	9850	0
424	20231113	123000	144434670	9850	9850	9850	9850	3
425	20231113	122900	144405120	9840	9840	9840	9840	4
426	20231113	122800	144365760	9830	9830	9830	9830	558
427	20231113	122700	138880620	9820	9820	9820	9820	0
428	20231113	122600	138880620	9820	9820	9820	9820	0
429	20231113	122500	138880620	9820	9830	9830	9820	13
430	20231113	122400	138752860	9820	9820	9820	9820	8
431	20231113	122300	138674300	9820	9820	9820	9820	0
432	20231113	122200	138674300	9820	9820	9820	9820	0
433	20231113	122100	138674300	9820	9820	9820	9820	9
434	20231113	122000	138585920	9820	9820	9820	9820	9
435	20231113	121900	138497540	9820	9820	9820	9820	9
436	20231113	121800	138409160	9810	9810	9810	9810	918
437	20231113	121700	129403580	9810	9810	9810	9810	0
438	20231113	121600	129403580	9810	9810	9810	9810	0
439	20231113	121500	129403580	9810	9810	9810	9810	0
440	20231113	121400	129403580	9810	9810	9810	9810	0
441	20231113	121300	129403580	9810	9810	9810	9810	0
442	20231113	121200	129403580	9810	9810	9810	9810	0
443	20231113	121100	129403580	9810	9810	9810	9810	4
444	20231113	121000	129364340	9820	9810	9820	9810	14
445	20231113	120900	129226900	9820	9820	9820	9820	1764
446	20231113	120800	111904420	9820	9820	9820	9820	0
447	20231113	120700	111904420	9820	9820	9820	9820	0
448	20231113	120600	111904420	9820	9820	9820	9820	0
449	20231113	120500	111904420	9820	9830	9830	9820	6
450	20231113	120400	111845450	9820	9820	9820	9820	6
451	20231113	120300	111786530	9820	9820	9820	9820	0
452	20231113	120200	111786530	9820	9820	9820	9820	0
453	20231113	120100	111786530	9820	9830	9830	9820	2
454	20231113	120000	111766880	9820	9820	9820	9820	0
455	20231113	115900	111766880	9820	9830	9830	9820	375
456	20231113	115800	108081380	9820	9820	9820	9820	0
457	20231113	115700	108081380	9820	9820	9820	9820	0
458	20231113	115600	108081380	9820	9820	9820	9820	0
459	20231113	115500	108081380	9820	9820	9820	9820	0
460	20231113	115400	108081380	9820	9820	9820	9820	0
461	20231113	115300	108081380	9820	9820	9820	9820	0
462	20231113	115200	108081380	9820	9830	9830	9820	112
463	20231113	115100	106981040	9820	9830	9830	9820	114
464	20231113	115000	105861050	9820	9830	9830	9820	14
465	20231113	114900	105723510	9820	9820	9820	9820	0
466	20231113	114800	105723510	9820	9820	9820	9820	0
467	20231113	114700	105723510	9820	9820	9820	9820	0
468	20231113	114600	105723510	9820	9820	9820	9820	0
469	20231113	114500	105723510	9820	9820	9820	9820	0
470	20231113	114400	105723510	9820	9820	9820	9820	0
471	20231113	114300	105723510	9820	9820	9820	9820	0
472	20231113	114200	105723510	9820	9820	9820	9820	1
473	20231113	114100	105713690	9820	9820	9820	9820	0
474	20231113	114000	105713690	9820	9820	9820	9820	1
475	20231113	113900	105703870	9830	9830	9830	9830	5
476	20231113	113800	105654720	9830	9830	9830	9830	0
477	20231113	113700	105654720	9830	9830	9830	9830	1
478	20231113	113600	105644890	9820	9820	9820	9820	0
479	20231113	113500	105644890	9820	9820	9820	9820	0
480	20231113	113400	105644890	9820	9820	9820	9820	3
481	20231113	113300	105615430	9820	9820	9820	9820	15
482	20231113	113200	105468130	9830	9820	9830	9820	2
483	20231113	113100	105448480	9830	9830	9830	9830	10
484	20231113	113000	105350180	9830	9830	9830	9830	0
485	20231113	112900	105350180	9830	9830	9830	9830	0
486	20231113	112800	105350180	9830	9830	9830	9830	0
487	20231113	112700	105350180	9830	9830	9830	9830	0
488	20231113	112600	105350180	9830	9830	9830	9830	1
489	20231113	112500	105340350	9830	9830	9830	9830	1
490	20231113	112400	105330520	9830	9830	9830	9830	1
491	20231113	112300	105320690	9820	9820	9820	9820	0
492	20231113	112200	105320690	9820	9820	9820	9820	0
493	20231113	112100	105320690	9820	9820	9820	9820	0
494	20231113	112000	105320690	9820	9820	9820	9820	0
495	20231113	111900	105320690	9820	9820	9820	9820	0
496	20231113	111800	105320690	9820	9820	9820	9820	0
497	20231113	111700	105320690	9820	9820	9820	9820	0
498	20231113	111600	105320690	9820	9820	9820	9820	0
499	20231113	111500	105320690	9820	9820	9820	9820	0
500	20231113	111400	105320690	9820	9820	9820	9820	0
501	20231113	111300	105320690	9820	9820	9820	9820	0
502	20231113	111200	105320690	9820	9820	9820	9820	32
503	20231113	111100	105006450	9820	9820	9820	9820	0
504	20231113	111000	105006450	9820	9820	9820	9820	0
505	20231113	110900	105006450	9820	9820	9820	9820	0
506	20231113	110800	105006450	9820	9820	9820	9820	0
507	20231113	110700	105006450	9820	9820	9820	9820	0
508	20231113	110600	105006450	9820	9820	9820	9820	69
509	20231113	110500	104328870	9820	9820	9820	9820	64
510	20231113	110400	103700390	9820	9820	9820	9820	65
511	20231113	110300	103062090	9820	9820	9820	9820	39
512	20231113	110200	102679110	9820	9820	9820	9820	55
513	20231113	110100	102139010	9820	9820	9820	9820	386
514	20231113	110000	98348490	9820	9820	9820	9820	30
515	20231113	105900	98053890	9820	9820	9820	9820	22
516	20231113	105800	97837850	9820	9820	9820	9820	5
517	20231113	105700	97788750	9820	9820	9820	9820	6
518	20231113	105600	97729830	9820	9820	9820	9820	4
519	20231113	105500	97690550	9820	9820	9820	9820	1
520	20231113	105400	97680730	9820	9820	9820	9820	13
521	20231113	105300	97553070	9820	9820	9820	9820	550
522	20231113	105200	92152070	9830	9830	9830	9830	0
523	20231113	105100	92152070	9830	9830	9830	9830	15
524	20231113	105000	92004620	9830	9830	9830	9830	5
525	20231113	104900	91955470	9830	9830	9830	9830	58
526	20231113	104800	91385330	9830	9830	9830	9830	1
527	20231113	104700	91375500	9830	9830	9830	9830	86
528	20231113	104600	90530120	9830	9850	9850	9830	69
529	20231113	104500	89851250	9850	9850	9850	9850	50
530	20231113	104400	89358750	9830	9830	9830	9830	2
531	20231113	104300	89339090	9810	9810	9810	9810	0
532	20231113	104200	89339090	9810	9810	9810	9810	0
533	20231113	104100	89339090	9810	9810	9810	9810	0
534	20231113	104000	89339090	9810	9850	9850	9810	601
535	20231113	103900	83433570	9850	9850	9850	9850	13
536	20231113	103800	83305520	9860	9850	9860	9850	199
537	20231113	103700	81345360	9850	9850	9850	9850	10
538	20231113	103600	81246860	9850	9880	9880	9850	1811
539	20231113	103500	63398510	9890	9890	9890	9890	49
540	20231113	103400	62913900	9890	9890	9890	9890	6
541	20231113	103300	62854560	9900	9900	9900	9900	0
542	20231113	103200	62854560	9900	9900	9900	9900	0
543	20231113	103100	62854560	9900	9900	9900	9900	10
544	20231113	103000	62755560	9900	9900	9900	9900	0
545	20231113	102900	62755560	9900	9900	9900	9900	0
546	20231113	102800	62755560	9900	9900	9900	9900	14
547	20231113	102700	62616960	9900	9900	9900	9900	77
548	20231113	102600	61854660	9900	9900	9900	9900	0
549	20231113	102500	61854660	9900	9900	9900	9900	0
550	20231113	102400	61854660	9900	9900	9900	9900	0
551	20231113	102300	61854660	9900	9900	9900	9900	128
552	20231113	102200	60587460	9900	9900	9900	9900	0
553	20231113	102100	60587460	9900	9900	9910	9900	22
554	20231113	102000	60369640	9900	9910	9910	9900	57
555	20231113	101900	59805140	9920	9920	9920	9920	0
556	20231113	101800	59805140	9920	9920	9920	9920	0
557	20231113	101700	59805140	9920	9920	9920	9920	2
558	20231113	101600	59785300	9920	9920	9920	9920	0
559	20231113	101500	59785300	9920	9920	9920	9920	1
560	20231113	101400	59775380	9900	9910	9910	9900	26
561	20231113	101300	59517940	9910	9910	9920	9910	7
562	20231113	101200	59448560	9960	9960	9960	9960	1
563	20231113	101100	59438600	9900	9910	9910	9900	58
564	20231113	101000	58863880	9900	9900	9900	9900	33
565	20231113	100900	58537180	9900	9910	9910	9900	78
566	20231113	100800	57764690	9910	9910	9910	9900	47
567	20231113	100700	57299340	9900	9910	9960	9900	23
568	20231113	100600	57071560	9900	9960	9960	9880	917
569	20231113	100500	47990630	9950	9950	9950	9950	0
570	20231113	100400	47990630	9950	9950	9950	9950	0
571	20231113	100300	47990630	9950	9950	9950	9950	0
572	20231113	100200	47990630	9950	9950	9950	9950	0
573	20231113	100100	47990630	9950	9980	9980	9950	2
574	20231113	100000	47970700	9980	9980	9980	9980	0
575	20231113	095900	47970700	9980	9980	9980	9980	2
576	20231113	095800	47950740	9950	9980	9980	9950	3
577	20231113	095700	47920830	9980	9980	9980	9980	0
578	20231113	095600	47920830	9980	9950	9980	9950	43
579	20231113	095500	47492950	9950	9960	9960	9950	342
580	20231113	095400	44088980	9960	9960	9960	9960	0
581	20231113	095300	44088980	9960	9990	9990	9960	125
582	20231113	095200	42840980	9960	9990	9990	9960	68
583	20231113	095100	42162050	9990	9990	9990	9990	0
584	20231113	095000	42162050	9990	9990	9990	9990	1
585	20231113	094900	42152060	9950	9950	9950	9950	0
586	20231113	094800	42152060	9950	9950	9950	9950	0
587	20231113	094700	42152060	9950	9950	9950	9950	0
588	20231113	094600	42152060	9950	9950	9950	9950	0
589	20231113	094500	42152060	9950	10000	10000	9950	2
590	20231113	094400	42132110	9950	9970	10000	9950	185
591	20231113	094300	40285780	9980	9980	9980	9980	2
592	20231113	094200	40265820	9980	9990	9990	9980	211
593	20231113	094100	38158800	10000	10000	10000	10000	0
594	20231113	094000	38158800	10000	10000	10000	10000	0
595	20231113	093900	38158800	10000	10000	10000	10000	0
596	20231113	093800	38158800	10000	10000	10000	9990	170
597	20231113	093700	36459710	10000	10000	10000	10000	0
598	20231113	093600	36459710	10000	10000	10000	10000	1
599	20231113	093500	36449710	10000	10000	10000	10000	0
600	20231113	093400	36449710	10000	10000	10000	10000	0
601	20231113	093300	36449710	10000	10000	10000	10000	0
602	20231113	093200	36449710	10000	10000	10000	10000	1
603	20231113	093100	36439710	9990	9990	9990	9990	5
604	20231113	093000	36389760	9990	9990	9990	9990	0
605	20231113	092900	36389760	9990	9990	9990	9990	0
606	20231113	092800	36389760	9990	9990	9990	9990	0
607	20231113	092700	36389760	9990	9990	9990	9980	129
608	20231113	092600	35102230	9990	9990	9990	9990	200
609	20231113	092500	33104230	10000	10000	10000	10000	0
610	20231113	092400	33104230	10000	10000	10000	10000	20
611	20231113	092300	32904230	10000	10000	10000	10000	200
612	20231113	092200	30904230	10000	10000	10000	10000	0
613	20231113	092100	30904230	10000	10000	10000	10000	1
614	20231113	092000	30894230	10000	10000	10000	10000	0
615	20231113	091900	30894230	10000	10000	10000	10000	182
616	20231113	091800	29074230	10000	10000	10090	10000	33
617	20231113	091700	28742880	10000	10000	10000	10000	0
618	20231113	091600	28742880	10000	10000	10000	10000	2
619	20231113	091500	28722880	10000	10000	10000	10000	10
620	20231113	091400	28622880	10000	10000	10000	10000	0
621	20231113	091300	28622880	10000	10000	10000	10000	16
622	20231113	091200	28462880	10000	10000	10000	10000	23
623	20231113	091100	28232880	10000	10000	10000	10000	145
624	20231113	091000	26782880	10000	10100	10130	10000	274
625	20231113	090900	24020000	10090	10090	10090	10090	0
626	20231113	090800	24020000	10090	10090	10090	10090	20
627	20231113	090700	23818200	10090	10090	10090	10090	0
628	20231113	090600	23818200	10090	10090	10090	10090	0
629	20231113	090500	23818200	10090	10100	10100	10090	136
630	20231113	090400	22444610	10100	10100	10100	10100	76
631	20231113	090300	21677010	10100	10110	10110	10100	2
632	20231113	090200	21656800	10120	10120	10120	10120	0
633	20231113	090100	21656800	10120	10120	10120	10120	0
634	20231113	090000	21656800	10120	10120	10120	10120	2140