KissMeData/012620/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	185700	53212400	8870	8870	8870	8870	230
3	20231113	185600	53212400	8870	8870	8870	8870	0
4	20231113	185500	53212400	8870	8870	8870	8870	0
5	20231113	185400	53212400	8870	8870	8870	8870	0
6	20231113	185300	53212400	8870	8870	8870	8870	0
7	20231113	185200	53212400	8870	8870	8870	8870	0
8	20231113	185100	53212400	8870	8870	8870	8870	0
9	20231113	185000	53212400	8870	8870	8870	8870	0
10	20231113	184900	53212400	8870	8870	8870	8870	0
11	20231113	184800	53212400	8870	8870	8870	8870	0
12	20231113	184700	53212400	8870	8870	8870	8870	0
13	20231113	184600	53212400	8870	8870	8870	8870	0
14	20231113	184500	53212400	8870	8870	8870	8870	0
15	20231113	184400	53212400	8870	8870	8870	8870	0
16	20231113	184300	53212400	8870	8870	8870	8870	0
17	20231113	184200	53212400	8870	8870	8870	8870	0
18	20231113	184100	53212400	8870	8870	8870	8870	0
19	20231113	184000	53212400	8870	8870	8870	8870	0
20	20231113	183900	53212400	8870	8870	8870	8870	0
21	20231113	183800	53212400	8870	8870	8870	8870	0
22	20231113	183700	53212400	8870	8870	8870	8870	0
23	20231113	183600	53212400	8870	8870	8870	8870	0
24	20231113	183500	53212400	8870	8870	8870	8870	0
25	20231113	183400	53212400	8870	8870	8870	8870	0
26	20231113	183300	53212400	8870	8870	8870	8870	0
27	20231113	183200	53212400	8870	8870	8870	8870	0
28	20231113	183100	53212400	8870	8870	8870	8870	0
29	20231113	183000	53212400	8870	8870	8870	8870	0
30	20231113	182900	53212400	8870	8870	8870	8870	0
31	20231113	182800	53212400	8870	8870	8870	8870	0
32	20231113	182700	53212400	8870	8870	8870	8870	230
33	20231113	182600	53212400	8870	8870	8870	8870	0
34	20231113	182500	53212400	8870	8870	8870	8870	0
35	20231113	182400	53212400	8870	8870	8870	8870	0
36	20231113	182300	53212400	8870	8870	8870	8870	0
37	20231113	182200	53212400	8870	8870	8870	8870	0
38	20231113	182100	53212400	8870	8870	8870	8870	0
39	20231113	182000	53212400	8870	8870	8870	8870	0
40	20231113	181900	53212400	8870	8870	8870	8870	0
41	20231113	181800	53212400	8870	8870	8870	8870	0
42	20231113	181700	53212400	8870	8870	8870	8870	0
43	20231113	181600	53212400	8870	8870	8870	8870	0
44	20231113	181500	53212400	8870	8870	8870	8870	0
45	20231113	181400	53212400	8870	8870	8870	8870	0
46	20231113	181300	53212400	8870	8870	8870	8870	0
47	20231113	181200	53212400	8870	8870	8870	8870	0
48	20231113	181100	53212400	8870	8870	8870	8870	0
49	20231113	181000	53212400	8870	8870	8870	8870	0
50	20231113	180900	53212400	8870	8870	8870	8870	0
51	20231113	180800	53212400	8870	8870	8870	8870	0
52	20231113	180700	53212400	8870	8870	8870	8870	0
53	20231113	180600	53212400	8870	8870	8870	8870	0
54	20231113	180500	53212400	8870	8870	8870	8870	0
55	20231113	180400	53212400	8870	8870	8870	8870	0
56	20231113	180300	53212400	8870	8870	8870	8870	0
57	20231113	180200	53212400	8870	8870	8870	8870	0
58	20231113	180100	53212400	8870	8870	8870	8870	0
59	20231113	180000	53212400	8870	8870	8870	8870	0
60	20231113	175900	53212400	8870	8870	8870	8870	0
61	20231113	175800	53212400	8870	8870	8870	8870	0
62	20231113	175700	53212400	8870	8870	8870	8870	230
63	20231113	175600	53212400	8870	8870	8870	8870	0
64	20231113	175500	53212400	8870	8870	8870	8870	0
65	20231113	175400	53212400	8870	8870	8870	8870	0
66	20231113	175300	53212400	8870	8870	8870	8870	0
67	20231113	175200	53212400	8870	8870	8870	8870	0
68	20231113	175100	53212400	8870	8870	8870	8870	0
69	20231113	175000	53212400	8870	8870	8870	8870	0
70	20231113	174900	53212400	8870	8870	8870	8870	0
71	20231113	174800	53212400	8870	8870	8870	8870	0
72	20231113	174700	53212400	8870	8870	8870	8870	0
73	20231113	174600	53212400	8870	8870	8870	8870	0
74	20231113	174500	53212400	8870	8870	8870	8870	0
75	20231113	174400	53212400	8870	8870	8870	8870	0
76	20231113	174300	53212400	8870	8870	8870	8870	0
77	20231113	174200	53212400	8870	8870	8870	8870	0
78	20231113	174100	53212400	8870	8870	8870	8870	0
79	20231113	174000	53212400	8870	8870	8870	8870	0
80	20231113	173900	53212400	8870	8870	8870	8870	0
81	20231113	173800	53212400	8870	8870	8870	8870	0
82	20231113	173700	53212400	8870	8870	8870	8870	0
83	20231113	173600	53212400	8870	8870	8870	8870	0
84	20231113	173500	53212400	8870	8870	8870	8870	0
85	20231113	173400	53212400	8870	8870	8870	8870	0
86	20231113	173300	53212400	8870	8870	8870	8870	0
87	20231113	173200	53212400	8870	8870	8870	8870	0
88	20231113	173100	53212400	8870	8870	8870	8870	0
89	20231113	173000	53212400	8870	8870	8870	8870	0
90	20231113	172900	53212400	8870	8870	8870	8870	0
91	20231113	172800	53212400	8870	8870	8870	8870	0
92	20231113	172700	53212400	8870	8870	8870	8870	230
93	20231113	172600	53212400	8870	8870	8870	8870	0
94	20231113	172500	53212400	8870	8870	8870	8870	0
95	20231113	172400	53212400	8870	8870	8870	8870	0
96	20231113	172300	53212400	8870	8870	8870	8870	0
97	20231113	172200	53212400	8870	8870	8870	8870	0
98	20231113	172100	53212400	8870	8870	8870	8870	0
99	20231113	172000	53212400	8870	8870	8870	8870	0
100	20231113	171900	53212400	8870	8870	8870	8870	0
101	20231113	171800	53212400	8870	8870	8870	8870	0
102	20231113	171700	53212400	8870	8870	8870	8870	0
103	20231113	171600	53212400	8870	8870	8870	8870	0
104	20231113	171500	53212400	8870	8870	8870	8870	0
105	20231113	171400	53212400	8870	8870	8870	8870	0
106	20231113	171300	53212400	8870	8870	8870	8870	0
107	20231113	171200	53212400	8870	8870	8870	8870	0
108	20231113	171100	53212400	8870	8870	8870	8870	0
109	20231113	171000	53212400	8870	8870	8870	8870	0
110	20231113	170900	53212400	8870	8870	8870	8870	0
111	20231113	170800	53212400	8870	8870	8870	8870	0
112	20231113	170700	53212400	8870	8870	8870	8870	0
113	20231113	170600	53212400	8870	8870	8870	8870	0
114	20231113	170500	53212400	8870	8870	8870	8870	0
115	20231113	170400	53212400	8870	8870	8870	8870	0
116	20231113	170300	53212400	8870	8870	8870	8870	0
117	20231113	170200	53212400	8870	8870	8870	8870	0
118	20231113	170100	53212400	8870	8870	8870	8870	0
119	20231113	170000	53212400	8870	8870	8870	8870	0
120	20231113	165900	53212400	8870	8870	8870	8870	0
121	20231113	165800	53212400	8870	8870	8870	8870	0
122	20231113	165700	53212400	8870	8870	8870	8870	230
123	20231113	165600	53212400	8870	8870	8870	8870	0
124	20231113	165500	53212400	8870	8870	8870	8870	0
125	20231113	165400	53212400	8870	8870	8870	8870	0
126	20231113	165300	53212400	8870	8870	8870	8870	0
127	20231113	165200	53212400	8870	8870	8870	8870	0
128	20231113	165100	53212400	8870	8870	8870	8870	0
129	20231113	165000	53212400	8870	8870	8870	8870	0
130	20231113	164900	53212400	8870	8870	8870	8870	0
131	20231113	164800	53212400	8870	8870	8870	8870	0
132	20231113	164700	53212400	8870	8870	8870	8870	0
133	20231113	164600	53212400	8870	8870	8870	8870	0
134	20231113	164500	53212400	8870	8870	8870	8870	0
135	20231113	164400	53212400	8870	8870	8870	8870	0
136	20231113	164300	53212400	8870	8870	8870	8870	0
137	20231113	164200	53212400	8870	8870	8870	8870	0
138	20231113	164100	53212400	8870	8870	8870	8870	0
139	20231113	164000	53212400	8870	8870	8870	8870	0
140	20231113	163900	53212400	8870	8870	8870	8870	0
141	20231113	163800	53212400	8870	8870	8870	8870	0
142	20231113	163700	53212400	8870	8870	8870	8870	0
143	20231113	163600	53212400	8870	8870	8870	8870	0
144	20231113	163500	53212400	8870	8870	8870	8870	0
145	20231113	163400	53212400	8870	8870	8870	8870	0
146	20231113	163300	53212400	8870	8870	8870	8870	0
147	20231113	163200	53212400	8870	8870	8870	8870	0
148	20231113	163100	53212400	8870	8870	8870	8870	0
149	20231113	163000	53212400	8870	8870	8870	8870	0
150	20231113	162900	53212400	8870	8870	8870	8870	0
151	20231113	162800	53212400	8870	8870	8870	8870	0
152	20231113	162700	53212400	8870	8870	8870	8870	230
153	20231113	162600	53212400	8870	8870	8870	8870	0
154	20231113	162500	53212400	8870	8870	8870	8870	0
155	20231113	162400	53212400	8870	8870	8870	8870	0
156	20231113	162300	53212400	8870	8870	8870	8870	0
157	20231113	162200	53212400	8870	8870	8870	8870	0
158	20231113	162100	53212400	8870	8870	8870	8870	0
159	20231113	162000	53212400	8870	8870	8870	8870	0
160	20231113	161900	53212400	8870	8870	8870	8870	0
161	20231113	161800	53212400	8870	8870	8870	8870	0
162	20231113	161700	53212400	8870	8870	8870	8870	0
163	20231113	161600	53212400	8870	8870	8870	8870	0
164	20231113	161500	53212400	8870	8870	8870	8870	0
165	20231113	161400	53212400	8870	8870	8870	8870	0
166	20231113	161300	53212400	8870	8870	8870	8870	0
167	20231113	161200	53212400	8870	8870	8870	8870	0
168	20231113	161100	53212400	8870	8870	8870	8870	0
169	20231113	161000	53212400	8870	8870	8870	8870	0
170	20231113	160900	53212400	8870	8870	8870	8870	0
171	20231113	160800	53212400	8870	8870	8870	8870	0
172	20231113	160700	53212400	8870	8870	8870	8870	0
173	20231113	160600	53212400	8870	8870	8870	8870	0
174	20231113	160500	53212400	8870	8870	8870	8870	0
175	20231113	160400	53212400	8870	8870	8870	8870	0
176	20231113	160300	53212400	8870	8870	8870	8870	0
177	20231113	160200	53212400	8870	8870	8870	8870	0
178	20231113	160100	53212400	8870	8870	8870	8870	0
179	20231113	160000	53212400	8870	8870	8870	8870	0
180	20231113	155900	53212400	8870	8870	8870	8870	0
181	20231113	155800	53212400	8870	8870	8870	8870	0
182	20231113	155700	53212400	8870	8870	8870	8870	230
183	20231113	155600	53212400	8870	8870	8870	8870	0
184	20231113	155500	53212400	8870	8870	8870	8870	0
185	20231113	155400	53212400	8870	8870	8870	8870	0
186	20231113	155300	53212400	8870	8870	8870	8870	0
187	20231113	155200	53212400	8870	8870	8870	8870	0
188	20231113	155100	53212400	8870	8870	8870	8870	0
189	20231113	155000	53212400	8870	8870	8870	8870	0
190	20231113	154900	53212400	8870	8870	8870	8870	0
191	20231113	154800	53212400	8870	8870	8870	8870	0
192	20231113	154700	53212400	8870	8870	8870	8870	0
193	20231113	154600	53212400	8870	8870	8870	8870	0
194	20231113	154500	53212400	8870	8870	8870	8870	0
195	20231113	154400	53212400	8870	8870	8870	8870	0
196	20231113	154300	53212400	8870	8870	8870	8870	0
197	20231113	154200	53212400	8870	8870	8870	8870	0
198	20231113	154100	53212400	8870	8870	8870	8870	0
199	20231113	154000	53212400	8870	8870	8870	8870	0
200	20231113	153900	53212400	8870	8870	8870	8870	0
201	20231113	153800	53212400	8870	8870	8870	8870	0
202	20231113	153700	53212400	8870	8870	8870	8870	0
203	20231113	153600	53212400	8870	8870	8870	8870	0
204	20231113	153500	53212400	8870	8870	8870	8870	0
205	20231113	153400	53212400	8870	8870	8870	8870	0
206	20231113	153300	53212400	8870	8870	8870	8870	0
207	20231113	153200	53212400	8870	8870	8870	8870	0
208	20231113	153100	53212400	8870	8870	8870	8870	0
209	20231113	153000	53212400	8870	8870	8870	8870	230
210	20231113	152900	51172300	8870	8870	8870	8870	0
211	20231113	152800	51172300	8870	8870	8870	8870	0
212	20231113	152700	51172300	8870	8870	8870	8870	0
213	20231113	152600	51172300	8870	8870	8870	8870	0
214	20231113	152500	51172300	8870	8870	8870	8870	0
215	20231113	152400	51172300	8870	8870	8870	8870	0
216	20231113	152300	51172300	8870	8870	8870	8870	0
217	20231113	152200	51172300	8870	8870	8870	8870	0
218	20231113	152100	51172300	8870	8870	8870	8870	0
219	20231113	152000	51172300	8870	8870	8870	8870	0
220	20231113	151900	51172300	8870	8870	8870	8870	0
221	20231113	151800	51172300	8870	8870	8870	8870	12
222	20231113	151700	51065860	8870	8880	8880	8870	55
223	20231113	151600	50577510	8870	8870	8870	8870	60
224	20231113	151500	50045310	8910	8910	8910	8910	0
225	20231113	151400	50045310	8910	8880	8910	8870	70
226	20231113	151300	49422960	8870	8870	8870	8870	0
227	20231113	151200	49422960	8870	8870	8870	8870	0
228	20231113	151100	49422960	8870	8870	8870	8870	0
229	20231113	151000	49422960	8870	8870	8870	8870	0
230	20231113	150900	49422960	8870	8870	8870	8870	0
231	20231113	150800	49422960	8870	8870	8870	8870	1
232	20231113	150700	49414090	8870	8870	8870	8870	0
233	20231113	150600	49414090	8870	8870	8870	8870	0
234	20231113	150500	49414090	8870	8870	8870	8870	0
235	20231113	150400	49414090	8870	8870	8870	8870	0
236	20231113	150300	49414090	8870	8870	8870	8870	0
237	20231113	150200	49414090	8870	8870	8870	8870	0
238	20231113	150100	49414090	8870	8870	8870	8870	0
239	20231113	150000	49414090	8870	8870	8870	8870	0
240	20231113	145900	49414090	8870	8870	8870	8870	0
241	20231113	145800	49414090	8870	8870	8870	8870	0
242	20231113	145700	49414090	8870	8870	8870	8870	0
243	20231113	145600	49414090	8870	8870	8870	8870	0
244	20231113	145500	49414090	8870	8870	8870	8870	0
245	20231113	145400	49414090	8870	8870	8870	8870	0
246	20231113	145300	49414090	8870	8870	8870	8870	0
247	20231113	145200	49414090	8870	8870	8870	8870	0
248	20231113	145100	49414090	8870	8870	8870	8870	0
249	20231113	145000	49414090	8870	8870	8870	8870	0
250	20231113	144900	49414090	8870	8870	8870	8870	3
251	20231113	144800	49387480	8870	8870	8870	8870	0
252	20231113	144700	49387480	8870	8870	8870	8870	0
253	20231113	144600	49387480	8870	8870	8870	8870	20
254	20231113	144500	49210080	8860	8860	8860	8860	0
255	20231113	144400	49210080	8860	8860	8860	8860	0
256	20231113	144300	49210080	8860	8860	8860	8860	0
257	20231113	144200	49210080	8860	8860	8860	8860	0
258	20231113	144100	49210080	8860	8860	8860	8860	0
259	20231113	144000	49210080	8860	8860	8860	8860	47
260	20231113	143900	48793660	8850	8890	8890	8850	803
261	20231113	143800	41674430	8890	8910	8910	8890	227
262	20231113	143700	39653100	8900	8900	8900	8900	0
263	20231113	143600	39653100	8900	8900	8900	8900	0
264	20231113	143500	39653100	8900	8900	8900	8900	0
265	20231113	143400	39653100	8900	8900	8900	8900	0
266	20231113	143300	39653100	8900	8900	8900	8900	4
267	20231113	143200	39617500	8900	8900	8900	8900	0
268	20231113	143100	39617500	8900	8900	8900	8900	0
269	20231113	143000	39617500	8900	8900	8900	8900	4
270	20231113	142900	39581900	8900	8900	8900	8900	0
271	20231113	142800	39581900	8900	8900	8900	8900	0
272	20231113	142700	39581900	8900	8900	8900	8900	0
273	20231113	142600	39581900	8900	8900	8900	8900	0
274	20231113	142500	39581900	8900	8900	8900	8900	0
275	20231113	142400	39581900	8900	8900	8900	8900	0
276	20231113	142300	39581900	8900	8900	8900	8900	0
277	20231113	142200	39581900	8900	8900	8900	8900	0
278	20231113	142100	39581900	8900	8900	8900	8900	0
279	20231113	142000	39581900	8900	8900	8900	8900	1
280	20231113	141900	39573000	8900	8900	8900	8900	0
281	20231113	141800	39573000	8900	8900	8900	8900	0
282	20231113	141700	39573000	8900	8900	8900	8900	0
283	20231113	141600	39573000	8900	8900	8900	8900	80
284	20231113	141500	38861000	8900	8900	8900	8900	0
285	20231113	141400	38861000	8900	8900	8900	8900	22
286	20231113	141300	38665200	8890	8890	8890	8890	0
287	20231113	141200	38665200	8890	8890	8890	8890	0
288	20231113	141100	38665200	8890	8890	8890	8890	0
289	20231113	141000	38665200	8890	8870	8890	8870	32
290	20231113	140900	38381030	8860	8860	8860	8860	0
291	20231113	140800	38381030	8860	8860	8860	8860	0
292	20231113	140700	38381030	8860	8860	8860	8860	0
293	20231113	140600	38381030	8860	8860	8860	8860	0
294	20231113	140500	38381030	8860	8860	8860	8860	0
295	20231113	140400	38381030	8860	8860	8860	8860	0
296	20231113	140300	38381030	8860	8860	8860	8860	0
297	20231113	140200	38381030	8860	8860	8860	8860	2
298	20231113	140100	38363310	8850	8850	8850	8850	0
299	20231113	140000	38363310	8850	8850	8850	8850	0
300	20231113	135900	38363310	8850	8850	8850	8850	1
301	20231113	135800	38354460	8900	8860	8900	8860	200
302	20231113	135700	36581540	8850	8850	8850	8850	0
303	20231113	135600	36581540	8850	8850	8850	8850	0
304	20231113	135500	36581540	8850	8850	8850	8850	0
305	20231113	135400	36581540	8850	8850	8850	8850	0
306	20231113	135300	36581540	8850	8850	8850	8850	0
307	20231113	135200	36581540	8850	8850	8850	8850	0
308	20231113	135100	36581540	8850	8850	8850	8850	0
309	20231113	135000	36581540	8850	8850	8850	8850	0
310	20231113	134900	36581540	8850	8850	8850	8850	0
311	20231113	134800	36581540	8850	8850	8850	8850	0
312	20231113	134700	36581540	8850	8850	8850	8850	0
313	20231113	134600	36581540	8850	8850	8850	8850	0
314	20231113	134500	36581540	8850	8850	8850	8850	0
315	20231113	134400	36581540	8850	8850	8850	8850	0
316	20231113	134300	36581540	8850	8850	8850	8850	0
317	20231113	134200	36581540	8850	8850	8850	8850	0
318	20231113	134100	36581540	8850	8850	8850	8850	0
319	20231113	134000	36581540	8850	8850	8850	8850	0
320	20231113	133900	36581540	8850	8850	8850	8850	0
321	20231113	133800	36581540	8850	8850	8850	8850	41
322	20231113	133700	36218690	8850	8850	8850	8850	0
323	20231113	133600	36218690	8850	8850	8850	8850	0
324	20231113	133500	36218690	8850	8850	8850	8850	0
325	20231113	133400	36218690	8850	8850	8850	8850	0
326	20231113	133300	36218690	8850	8850	8850	8850	0
327	20231113	133200	36218690	8850	8850	8850	8850	0
328	20231113	133100	36218690	8850	8850	8850	8850	0
329	20231113	133000	36218690	8850	8850	8850	8850	0
330	20231113	132900	36218690	8850	8850	8850	8850	0
331	20231113	132800	36218690	8850	8850	8850	8850	0
332	20231113	132700	36218690	8850	8850	8850	8850	10
333	20231113	132600	36130190	8840	8840	8840	8840	0
334	20231113	132500	36130190	8840	8840	8840	8840	0
335	20231113	132400	36130190	8840	8840	8840	8840	0
336	20231113	132300	36130190	8840	8840	8840	8840	0
337	20231113	132200	36130190	8840	8840	8840	8840	0
338	20231113	132100	36130190	8840	8840	8840	8840	0
339	20231113	132000	36130190	8840	8840	8840	8840	43
340	20231113	131900	35750070	8840	8840	8840	8840	0
341	20231113	131800	35750070	8840	8840	8840	8840	0
342	20231113	131700	35750070	8840	8840	8840	8840	0
343	20231113	131600	35750070	8840	8840	8840	8840	0
344	20231113	131500	35750070	8840	8840	8840	8840	72
345	20231113	131400	35113590	8840	8840	8840	8840	0
346	20231113	131300	35113590	8840	8840	8840	8840	0
347	20231113	131200	35113590	8840	8840	8840	8840	0
348	20231113	131100	35113590	8840	8840	8840	8840	0
349	20231113	131000	35113590	8840	8840	8840	8840	45
350	20231113	130900	34715790	8840	8840	8840	8840	0
351	20231113	130800	34715790	8840	8840	8840	8840	0
352	20231113	130700	34715790	8840	8840	8840	8840	0
353	20231113	130600	34715790	8840	8840	8840	8840	0
354	20231113	130500	34715790	8840	8840	8840	8840	45
355	20231113	130400	34317990	8840	8840	8840	8840	0
356	20231113	130300	34317990	8840	8840	8840	8840	0
357	20231113	130200	34317990	8840	8840	8840	8840	0
358	20231113	130100	34317990	8840	8840	8840	8840	0
359	20231113	130000	34317990	8840	8840	8840	8840	45
360	20231113	125900	33920190	8850	8850	8850	8850	1
361	20231113	125800	33911340	8850	8850	8850	8850	1
362	20231113	125700	33902490	8850	8850	8850	8850	10
363	20231113	125600	33813990	8850	8850	8850	8850	0
364	20231113	125500	33813990	8850	8850	8850	8850	45
365	20231113	125400	33415740	8850	8850	8850	8850	40
366	20231113	125300	33061740	8850	8850	8850	8850	0
367	20231113	125200	33061740	8850	8850	8850	8850	2
368	20231113	125100	33044040	8850	8850	8850	8850	5
369	20231113	125000	32999790	8840	8840	8840	8840	46
370	20231113	124900	32593150	8840	8840	8840	8840	0
371	20231113	124800	32593150	8840	8840	8840	8840	0
372	20231113	124700	32593150	8840	8840	8840	8840	0
373	20231113	124600	32593150	8840	8840	8840	8840	0
374	20231113	124500	32593150	8840	8840	8840	8840	46
375	20231113	124400	32186510	8840	8840	8840	8840	0
376	20231113	124300	32186510	8840	8840	8840	8840	0
377	20231113	124200	32186510	8840	8840	8840	8840	0
378	20231113	124100	32186510	8840	8840	8840	8840	0
379	20231113	124000	32186510	8840	8840	8840	8840	46
380	20231113	123900	31779870	8840	8840	8840	8840	0
381	20231113	123800	31779870	8840	8840	8840	8840	0
382	20231113	123700	31779870	8840	8840	8840	8840	0
383	20231113	123600	31779870	8840	8840	8840	8840	0
384	20231113	123500	31779870	8840	8840	8840	8840	46
385	20231113	123400	31373230	8850	8850	8850	8850	3
386	20231113	123300	31346680	8840	8840	8840	8840	0
387	20231113	123200	31346680	8840	8840	8840	8840	0
388	20231113	123100	31346680	8840	8840	8840	8840	46
389	20231113	123000	30940040	8840	8840	8840	8840	0
390	20231113	122900	30940040	8840	8840	8840	8840	0
391	20231113	122800	30940040	8840	8840	8840	8840	0
392	20231113	122700	30940040	8840	8840	8840	8840	0
393	20231113	122600	30940040	8840	8840	8840	8840	46
394	20231113	122500	30533400	8850	8850	8850	8850	0
395	20231113	122400	30533400	8850	8850	8850	8850	0
396	20231113	122300	30533400	8850	8850	8850	8850	1
397	20231113	122200	30524550	8850	8850	8850	8850	0
398	20231113	122100	30524550	8850	8850	8850	8850	35
399	20231113	122000	30214800	8850	8850	8850	8850	0
400	20231113	121900	30214800	8850	8850	8850	8850	10
401	20231113	121800	30126300	8850	8860	8860	8850	311
402	20231113	121700	27372530	8860	8860	8860	8860	0
403	20231113	121600	27372530	8860	8860	8860	8860	46
404	20231113	121500	26964970	8860	8870	8870	8860	50
405	20231113	121400	26521660	8870	8870	8870	8870	0
406	20231113	121300	26521660	8870	8870	8870	8870	0
407	20231113	121200	26521660	8870	8870	8870	8870	0
408	20231113	121100	26521660	8870	8870	8870	8870	0
409	20231113	121000	26521660	8870	8870	8870	8870	46
410	20231113	120900	26113640	8870	8870	8870	8870	0
411	20231113	120800	26113640	8870	8870	8870	8870	0
412	20231113	120700	26113640	8870	8870	8870	8870	83
413	20231113	120600	25377430	8870	8870	8870	8870	2
414	20231113	120500	25359690	8870	8870	8870	8870	46
415	20231113	120400	24951670	8880	8880	8880	8880	0
416	20231113	120300	24951670	8880	8880	8880	8880	0
417	20231113	120200	24951670	8880	8880	8880	8880	0
418	20231113	120100	24951670	8880	8880	8880	8880	0
419	20231113	120000	24951670	8880	8880	8880	8880	13
420	20231113	115900	24836230	8880	8880	8880	8880	0
421	20231113	115800	24836230	8880	8880	8880	8880	0
422	20231113	115700	24836230	8880	8880	8880	8880	0
423	20231113	115600	24836230	8880	8880	8880	8880	0
424	20231113	115500	24836230	8880	8880	8880	8880	46
425	20231113	115400	24427750	8880	8880	8880	8880	0
426	20231113	115300	24427750	8880	8880	8880	8880	0
427	20231113	115200	24427750	8880	8880	8880	8880	0
428	20231113	115100	24427750	8880	8880	8880	8880	0
429	20231113	115000	24427750	8880	8880	8880	8880	46
430	20231113	114900	24019270	8880	8880	8880	8880	0
431	20231113	114800	24019270	8880	8880	8880	8880	0
432	20231113	114700	24019270	8880	8880	8880	8880	0
433	20231113	114600	24019270	8880	8880	8880	8880	11
434	20231113	114500	23921590	8870	8870	8870	8870	46
435	20231113	114400	23513570	8870	8870	8870	8870	13
436	20231113	114300	23398260	8870	8870	8870	8870	0
437	20231113	114200	23398260	8870	8870	8870	8870	0
438	20231113	114100	23398260	8870	8870	8870	8870	0
439	20231113	114000	23398260	8870	8870	8870	8870	46
440	20231113	113900	22990240	8880	8880	8880	8880	0
441	20231113	113800	22990240	8880	8880	8880	8880	0
442	20231113	113700	22990240	8880	8880	8880	8880	0
443	20231113	113600	22990240	8880	8880	8880	8880	0
444	20231113	113500	22990240	8880	8880	8880	8880	11
445	20231113	113400	22892560	8880	8880	8880	8880	0
446	20231113	113300	22892560	8880	8880	8880	8880	0
447	20231113	113200	22892560	8880	8880	8880	8880	0
448	20231113	113100	22892560	8880	8880	8880	8880	0
449	20231113	113000	22892560	8880	8880	8880	8880	5
450	20231113	112900	22848160	8880	8880	8880	8880	0
451	20231113	112800	22848160	8880	8880	8880	8880	0
452	20231113	112700	22848160	8880	8880	8880	8880	0
453	20231113	112600	22848160	8880	8880	8880	8880	0
454	20231113	112500	22848160	8880	8880	8880	8880	40
455	20231113	112400	22492960	8880	8880	8880	8880	0
456	20231113	112300	22492960	8880	8880	8880	8880	0
457	20231113	112200	22492960	8880	8880	8880	8880	0
458	20231113	112100	22492960	8880	8880	8880	8880	0
459	20231113	112000	22492960	8880	8880	8880	8880	46
460	20231113	111900	22084480	8880	8880	8880	8880	0
461	20231113	111800	22084480	8880	8880	8880	8880	33
462	20231113	111700	21791440	8880	8880	8880	8880	0
463	20231113	111600	21791440	8880	8880	8880	8880	0
464	20231113	111500	21791440	8880	8890	8890	8880	51
465	20231113	111400	21338510	8890	8890	8890	8890	0
466	20231113	111300	21338510	8890	8890	8890	8890	0
467	20231113	111200	21338510	8890	8890	8890	8890	0
468	20231113	111100	21338510	8890	8890	8890	8890	0
469	20231113	111000	21338510	8890	8890	8890	8890	37
470	20231113	110900	21009580	8890	8890	8890	8890	0
471	20231113	110800	21009580	8890	8890	8890	8890	13
472	20231113	110700	20894010	8890	8890	8890	8890	0
473	20231113	110600	20894010	8890	8890	8890	8890	0
474	20231113	110500	20894010	8890	8890	8890	8890	46
475	20231113	110400	20485070	8890	8890	8890	8890	0
476	20231113	110300	20485070	8890	8890	8890	8890	0
477	20231113	110200	20485070	8890	8890	8890	8890	0
478	20231113	110100	20485070	8890	8890	8890	8890	0
479	20231113	110000	20485070	8890	8890	8890	8890	46
480	20231113	105900	20076130	8890	8890	8890	8890	0
481	20231113	105800	20076130	8890	8890	8890	8890	0
482	20231113	105700	20076130	8890	8890	8890	8890	0
483	20231113	105600	20076130	8890	8890	8890	8890	0
484	20231113	105500	20076130	8890	8890	8890	8890	46
485	20231113	105400	19667190	8900	8900	8900	8900	0
486	20231113	105300	19667190	8900	8900	8900	8900	0
487	20231113	105200	19667190	8900	8900	8900	8900	0
488	20231113	105100	19667190	8900	8900	8900	8900	0
489	20231113	105000	19667190	8900	8900	8900	8900	4
490	20231113	104900	19631590	8900	8900	8900	8900	0
491	20231113	104800	19631590	8900	8900	8900	8900	0
492	20231113	104700	19631590	8900	8900	8900	8900	0
493	20231113	104600	19631590	8900	8900	8900	8900	0
494	20231113	104500	19631590	8900	8890	8900	8890	49
495	20231113	104400	19195950	8900	8900	8900	8900	0
496	20231113	104300	19195950	8900	8900	8900	8900	0
497	20231113	104200	19195950	8900	8900	8900	8900	0
498	20231113	104100	19195950	8900	8900	8900	8900	0
499	20231113	104000	19195950	8900	8900	8900	8900	41
500	20231113	103900	18831050	8900	8900	8900	8900	0
501	20231113	103800	18831050	8900	8900	8900	8900	0
502	20231113	103700	18831050	8900	8900	8900	8900	0
503	20231113	103600	18831050	8900	8900	8900	8900	0
504	20231113	103500	18831050	8900	8900	8900	8900	46
505	20231113	103400	18421650	8900	8900	8900	8900	25
506	20231113	103300	18199150	8900	8900	8900	8900	0
507	20231113	103200	18199150	8900	8900	8900	8900	13
508	20231113	103100	18083450	8900	8900	8900	8900	0
509	20231113	103000	18083450	8900	8900	8900	8900	46
510	20231113	102900	17674050	8910	8910	8910	8910	0
511	20231113	102800	17674050	8910	8910	8910	8910	0
512	20231113	102700	17674050	8910	8910	8910	8910	0
513	20231113	102600	17674050	8910	8910	8910	8910	0
514	20231113	102500	17674050	8910	8910	8910	8910	22
515	20231113	102400	17478030	8910	8910	8910	8910	0
516	20231113	102300	17478030	8910	8910	8910	8910	1
517	20231113	102200	17469120	8910	8910	8910	8910	0
518	20231113	102100	17469120	8910	8910	8910	8910	0
519	20231113	102000	17469120	8910	8910	8910	8910	46
520	20231113	101900	17059260	8910	8910	8910	8910	5
521	20231113	101800	17014710	8910	8910	8910	8910	6
522	20231113	101700	16961250	8910	8910	8910	8910	0
523	20231113	101600	16961250	8910	8910	8910	8910	0
524	20231113	101500	16961250	8910	8910	8910	8910	46
525	20231113	101400	16551390	8910	8910	8910	8910	0
526	20231113	101300	16551390	8910	8910	8910	8910	6
527	20231113	101200	16497930	8910	8910	8910	8910	0
528	20231113	101100	16497930	8910	8910	8910	8910	0
529	20231113	101000	16497930	8910	8910	8910	8910	46
530	20231113	100900	16088070	8910	8910	8910	8910	0
531	20231113	100800	16088070	8910	8910	8910	8910	6
532	20231113	100700	16034610	8910	8910	8910	8910	10
533	20231113	100600	15945510	8910	8910	8910	8910	0
534	20231113	100500	15945510	8910	8920	8920	8910	16
535	20231113	100400	15802900	8920	8920	8920	8920	0
536	20231113	100300	15802900	8920	8920	8920	8920	48
537	20231113	100200	15374740	8920	8920	8920	8920	0
538	20231113	100100	15374740	8920	8920	8920	8920	47
539	20231113	100000	14955500	8920	8930	8930	8920	63
540	20231113	095900	14393330	8930	8930	8930	8930	0
541	20231113	095800	14393330	8930	8930	8930	8930	22
542	20231113	095700	14196870	8930	8930	8930	8930	0
543	20231113	095600	14196870	8930	8930	8930	8930	14
544	20231113	095500	14071850	8930	8930	8930	8930	46
545	20231113	095400	13661070	8930	8930	8930	8930	0
546	20231113	095300	13661070	8930	8930	8930	8930	0
547	20231113	095200	13661070	8930	8940	8940	8930	38
548	20231113	095100	13321410	8940	8940	8940	8940	100
549	20231113	095000	12427410	8950	8950	8950	8950	29
550	20231113	094900	12167860	8950	8950	8950	8950	0
551	20231113	094800	12167860	8950	8950	8950	8950	0
552	20231113	094700	12167860	8950	8950	8950	8950	6
553	20231113	094600	12114160	8940	8940	8940	8940	11
554	20231113	094500	12015820	8940	8940	8940	8940	46
555	20231113	094400	11604580	8940	8940	8940	8940	0
556	20231113	094300	11604580	8940	8940	8940	8940	0
557	20231113	094200	11604580	8940	8940	8940	8940	6
558	20231113	094100	11550940	8950	8950	8950	8950	0
559	20231113	094000	11550940	8950	8950	8950	8950	12
560	20231113	093900	11443540	8970	8970	8970	8970	11
561	20231113	093800	11344870	8950	8950	8950	8950	0
562	20231113	093700	11344870	8950	8950	8950	8950	7
563	20231113	093600	11282220	8950	8950	8950	8950	15
564	20231113	093500	11147970	8940	8940	8940	8940	46
565	20231113	093400	10736730	8940	8940	8940	8940	0
566	20231113	093300	10736730	8940	8940	8940	8940	0
567	20231113	093200	10736730	8940	8940	8940	8940	6
568	20231113	093100	10683090	8940	8940	8940	8940	0
569	20231113	093000	10683090	8940	8940	8940	8940	46
570	20231113	092900	10271850	8940	8940	8940	8940	0
571	20231113	092800	10271850	8940	8940	8940	8940	6
572	20231113	092700	10218210	8950	8950	8950	8950	0
573	20231113	092600	10218210	8950	8950	8950	8950	0
574	20231113	092500	10218210	8950	8950	8950	8950	1
575	20231113	092400	10209260	8960	8960	8960	8960	0
576	20231113	092300	10209260	8960	8960	8960	8960	0
577	20231113	092200	10209260	8960	8960	8960	8960	1
578	20231113	092100	10200300	8930	8930	8930	8930	0
579	20231113	092000	10200300	8930	8940	8940	8930	66
580	20231113	091900	9610860	8940	8940	8940	8940	0
581	20231113	091800	9610860	8940	8940	8940	8940	26
582	20231113	091700	9378420	8940	8940	8940	8940	0
583	20231113	091600	9378420	8940	8940	8940	8940	0
584	20231113	091500	9378420	8940	8940	8940	8940	106
585	20231113	091400	8430780	8940	8940	8940	8940	0
586	20231113	091300	8430780	8940	8940	8940	8940	66
587	20231113	091200	7840740	8950	8950	8950	8950	0
588	20231113	091100	7840740	8950	8950	8950	8950	0
589	20231113	091000	7840740	8950	8950	8950	8950	4
590	20231113	090900	7804940	8950	8950	8950	8950	14
591	20231113	090800	7679640	8920	8920	8920	8920	6
592	20231113	090700	7626120	8950	8950	8950	8950	56
593	20231113	090600	7124920	8950	8950	8950	8950	0
594	20231113	090500	7124920	8950	8930	8950	8860	267
595	20231113	090400	4751310	8950	8970	8970	8950	31
596	20231113	090300	4473260	8960	8960	8960	8960	1
597	20231113	090200	4464300	8960	8960	8960	8960	0
598	20231113	090100	4464300	8960	8940	8960	8940	467
599	20231113	090000	286250	8940	8940	8940	8940	15