KissMeData/045520/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	192600	101645150	8880	8880	8880	8880	30
3	20231113	192500	101645150	8880	8880	8880	8880	0
4	20231113	192400	101645150	8880	8880	8880	8880	0
5	20231113	192300	101645150	8880	8880	8880	8880	0
6	20231113	192200	101645150	8880	8880	8880	8880	0
7	20231113	192100	101645150	8880	8880	8880	8880	0
8	20231113	192000	101645150	8880	8880	8880	8880	0
9	20231113	191900	101645150	8880	8880	8880	8880	0
10	20231113	191800	101645150	8880	8880	8880	8880	0
11	20231113	191700	101645150	8880	8880	8880	8880	0
12	20231113	191600	101645150	8880	8880	8880	8880	0
13	20231113	191500	101645150	8880	8880	8880	8880	0
14	20231113	191400	101645150	8880	8880	8880	8880	0
15	20231113	191300	101645150	8880	8880	8880	8880	0
16	20231113	191200	101645150	8880	8880	8880	8880	0
17	20231113	191100	101645150	8880	8880	8880	8880	0
18	20231113	191000	101645150	8880	8880	8880	8880	0
19	20231113	190900	101645150	8880	8880	8880	8880	0
20	20231113	190800	101645150	8880	8880	8880	8880	0
21	20231113	190700	101645150	8880	8880	8880	8880	0
22	20231113	190600	101645150	8880	8880	8880	8880	0
23	20231113	190500	101645150	8880	8880	8880	8880	0
24	20231113	190400	101645150	8880	8880	8880	8880	0
25	20231113	190300	101645150	8880	8880	8880	8880	0
26	20231113	190200	101645150	8880	8880	8880	8880	0
27	20231113	190100	101645150	8880	8880	8880	8880	0
28	20231113	190000	101645150	8880	8880	8880	8880	0
29	20231113	185900	101645150	8880	8880	8880	8880	0
30	20231113	185800	101645150	8880	8880	8880	8880	0
31	20231113	185700	101645150	8880	8880	8880	8880	0
32	20231113	185600	101645150	8880	8880	8880	8880	30
33	20231113	185500	101645150	8880	8880	8880	8880	0
34	20231113	185400	101645150	8880	8880	8880	8880	0
35	20231113	185300	101645150	8880	8880	8880	8880	0
36	20231113	185200	101645150	8880	8880	8880	8880	0
37	20231113	185100	101645150	8880	8880	8880	8880	0
38	20231113	185000	101645150	8880	8880	8880	8880	0
39	20231113	184900	101645150	8880	8880	8880	8880	0
40	20231113	184800	101645150	8880	8880	8880	8880	0
41	20231113	184700	101645150	8880	8880	8880	8880	0
42	20231113	184600	101645150	8880	8880	8880	8880	0
43	20231113	184500	101645150	8880	8880	8880	8880	0
44	20231113	184400	101645150	8880	8880	8880	8880	0
45	20231113	184300	101645150	8880	8880	8880	8880	0
46	20231113	184200	101645150	8880	8880	8880	8880	0
47	20231113	184100	101645150	8880	8880	8880	8880	0
48	20231113	184000	101645150	8880	8880	8880	8880	0
49	20231113	183900	101645150	8880	8880	8880	8880	0
50	20231113	183800	101645150	8880	8880	8880	8880	0
51	20231113	183700	101645150	8880	8880	8880	8880	0
52	20231113	183600	101645150	8880	8880	8880	8880	0
53	20231113	183500	101645150	8880	8880	8880	8880	0
54	20231113	183400	101645150	8880	8880	8880	8880	0
55	20231113	183300	101645150	8880	8880	8880	8880	0
56	20231113	183200	101645150	8880	8880	8880	8880	0
57	20231113	183100	101645150	8880	8880	8880	8880	0
58	20231113	183000	101645150	8880	8880	8880	8880	0
59	20231113	182900	101645150	8880	8880	8880	8880	0
60	20231113	182800	101645150	8880	8880	8880	8880	0
61	20231113	182700	101645150	8880	8880	8880	8880	0
62	20231113	182600	101645150	8880	8880	8880	8880	30
63	20231113	182500	101645150	8880	8880	8880	8880	0
64	20231113	182400	101645150	8880	8880	8880	8880	0
65	20231113	182300	101645150	8880	8880	8880	8880	0
66	20231113	182200	101645150	8880	8880	8880	8880	0
67	20231113	182100	101645150	8880	8880	8880	8880	0
68	20231113	182000	101645150	8880	8880	8880	8880	0
69	20231113	181900	101645150	8880	8880	8880	8880	0
70	20231113	181800	101645150	8880	8880	8880	8880	0
71	20231113	181700	101645150	8880	8880	8880	8880	0
72	20231113	181600	101645150	8880	8880	8880	8880	0
73	20231113	181500	101645150	8880	8880	8880	8880	0
74	20231113	181400	101645150	8880	8880	8880	8880	0
75	20231113	181300	101645150	8880	8880	8880	8880	0
76	20231113	181200	101645150	8880	8880	8880	8880	0
77	20231113	181100	101645150	8880	8880	8880	8880	0
78	20231113	181000	101645150	8880	8880	8880	8880	0
79	20231113	180900	101645150	8880	8880	8880	8880	0
80	20231113	180800	101645150	8880	8880	8880	8880	0
81	20231113	180700	101645150	8880	8880	8880	8880	0
82	20231113	180600	101645150	8880	8880	8880	8880	0
83	20231113	180500	101645150	8880	8880	8880	8880	0
84	20231113	180400	101645150	8880	8880	8880	8880	0
85	20231113	180300	101645150	8880	8880	8880	8880	0
86	20231113	180200	101645150	8880	8880	8880	8880	0
87	20231113	180100	101645150	8880	8880	8880	8880	0
88	20231113	180000	101645150	8880	8880	8880	8880	0
89	20231113	175900	101645150	8880	8880	8880	8880	0
90	20231113	175800	101645150	8880	8880	8880	8880	0
91	20231113	175700	101645150	8880	8880	8880	8880	0
92	20231113	175600	101645150	8880	8880	8880	8880	30
93	20231113	175500	101645150	8880	8880	8880	8880	0
94	20231113	175400	101645150	8880	8880	8880	8880	0
95	20231113	175300	101645150	8880	8880	8880	8880	0
96	20231113	175200	101645150	8880	8880	8880	8880	0
97	20231113	175100	101645150	8880	8880	8880	8880	0
98	20231113	175000	101645150	8880	8880	8880	8880	0
99	20231113	174900	101645150	8880	8880	8880	8880	0
100	20231113	174800	101645150	8880	8880	8880	8880	0
101	20231113	174700	101645150	8880	8880	8880	8880	0
102	20231113	174600	101645150	8880	8880	8880	8880	0
103	20231113	174500	101645150	8880	8880	8880	8880	0
104	20231113	174400	101645150	8880	8880	8880	8880	0
105	20231113	174300	101645150	8880	8880	8880	8880	0
106	20231113	174200	101645150	8880	8880	8880	8880	0
107	20231113	174100	101645150	8880	8880	8880	8880	0
108	20231113	174000	101645150	8880	8880	8880	8880	0
109	20231113	173900	101645150	8880	8880	8880	8880	0
110	20231113	173800	101645150	8880	8880	8880	8880	0
111	20231113	173700	101645150	8880	8880	8880	8880	0
112	20231113	173600	101645150	8880	8880	8880	8880	0
113	20231113	173500	101645150	8880	8880	8880	8880	0
114	20231113	173400	101645150	8880	8880	8880	8880	0
115	20231113	173300	101645150	8880	8880	8880	8880	0
116	20231113	173200	101645150	8880	8880	8880	8880	0
117	20231113	173100	101645150	8880	8880	8880	8880	0
118	20231113	173000	101645150	8880	8880	8880	8880	0
119	20231113	172900	101645150	8880	8880	8880	8880	0
120	20231113	172800	101645150	8880	8880	8880	8880	0
121	20231113	172700	101645150	8880	8880	8880	8880	0
122	20231113	172600	101645150	8880	8880	8880	8880	30
123	20231113	172500	101645150	8880	8880	8880	8880	0
124	20231113	172400	101645150	8880	8880	8880	8880	0
125	20231113	172300	101645150	8880	8880	8880	8880	0
126	20231113	172200	101645150	8880	8880	8880	8880	0
127	20231113	172100	101645150	8880	8880	8880	8880	0
128	20231113	172000	101645150	8880	8880	8880	8880	0
129	20231113	171900	101645150	8880	8880	8880	8880	0
130	20231113	171800	101645150	8880	8880	8880	8880	0
131	20231113	171700	101645150	8880	8880	8880	8880	0
132	20231113	171600	101645150	8880	8880	8880	8880	0
133	20231113	171500	101645150	8880	8880	8880	8880	0
134	20231113	171400	101645150	8880	8880	8880	8880	0
135	20231113	171300	101645150	8880	8880	8880	8880	0
136	20231113	171200	101645150	8880	8880	8880	8880	0
137	20231113	171100	101645150	8880	8880	8880	8880	0
138	20231113	171000	101645150	8880	8880	8880	8880	0
139	20231113	170900	101645150	8880	8880	8880	8880	0
140	20231113	170800	101645150	8880	8880	8880	8880	0
141	20231113	170700	101645150	8880	8880	8880	8880	0
142	20231113	170600	101645150	8880	8880	8880	8880	0
143	20231113	170500	101645150	8880	8880	8880	8880	0
144	20231113	170400	101645150	8880	8880	8880	8880	0
145	20231113	170300	101645150	8880	8880	8880	8880	0
146	20231113	170200	101645150	8880	8880	8880	8880	0
147	20231113	170100	101645150	8880	8880	8880	8880	0
148	20231113	170000	101645150	8880	8880	8880	8880	0
149	20231113	165900	101645150	8880	8880	8880	8880	0
150	20231113	165800	101645150	8880	8880	8880	8880	0
151	20231113	165700	101645150	8880	8880	8880	8880	0
152	20231113	165600	101645150	8880	8880	8880	8880	30
153	20231113	165500	101645150	8880	8880	8880	8880	0
154	20231113	165400	101645150	8880	8880	8880	8880	0
155	20231113	165300	101645150	8880	8880	8880	8880	0
156	20231113	165200	101645150	8880	8880	8880	8880	0
157	20231113	165100	101645150	8880	8880	8880	8880	0
158	20231113	165000	101645150	8880	8880	8880	8880	0
159	20231113	164900	101645150	8880	8880	8880	8880	0
160	20231113	164800	101645150	8880	8880	8880	8880	0
161	20231113	164700	101645150	8880	8880	8880	8880	0
162	20231113	164600	101645150	8880	8880	8880	8880	0
163	20231113	164500	101645150	8880	8880	8880	8880	0
164	20231113	164400	101645150	8880	8880	8880	8880	0
165	20231113	164300	101645150	8880	8880	8880	8880	0
166	20231113	164200	101645150	8880	8880	8880	8880	0
167	20231113	164100	101645150	8880	8880	8880	8880	0
168	20231113	164000	101645150	8880	8880	8880	8880	0
169	20231113	163900	101645150	8880	8880	8880	8880	0
170	20231113	163800	101645150	8880	8880	8880	8880	0
171	20231113	163700	101645150	8880	8880	8880	8880	0
172	20231113	163600	101645150	8880	8880	8880	8880	0
173	20231113	163500	101645150	8880	8880	8880	8880	0
174	20231113	163400	101645150	8880	8880	8880	8880	0
175	20231113	163300	101645150	8880	8880	8880	8880	0
176	20231113	163200	101645150	8880	8880	8880	8880	0
177	20231113	163100	101645150	8880	8880	8880	8880	0
178	20231113	163000	101645150	8880	8880	8880	8880	0
179	20231113	162900	101645150	8880	8880	8880	8880	0
180	20231113	162800	101645150	8880	8880	8880	8880	0
181	20231113	162700	101645150	8880	8880	8880	8880	0
182	20231113	162600	101645150	8880	8880	8880	8880	30
183	20231113	162500	101645150	8880	8880	8880	8880	0
184	20231113	162400	101645150	8880	8880	8880	8880	0
185	20231113	162300	101645150	8880	8880	8880	8880	0
186	20231113	162200	101645150	8880	8880	8880	8880	0
187	20231113	162100	101645150	8880	8880	8880	8880	0
188	20231113	162000	101645150	8880	8880	8880	8880	0
189	20231113	161900	101645150	8880	8880	8880	8880	0
190	20231113	161800	101645150	8880	8880	8880	8880	0
191	20231113	161700	101645150	8880	8880	8880	8880	0
192	20231113	161600	101645150	8880	8880	8880	8880	0
193	20231113	161500	101645150	8880	8880	8880	8880	0
194	20231113	161400	101645150	8880	8880	8880	8880	0
195	20231113	161300	101645150	8880	8880	8880	8880	0
196	20231113	161200	101645150	8880	8880	8880	8880	0
197	20231113	161100	101645150	8880	8880	8880	8880	0
198	20231113	161000	101645150	8880	8880	8880	8880	0
199	20231113	160900	101645150	8880	8880	8880	8880	0
200	20231113	160800	101645150	8880	8880	8880	8880	0
201	20231113	160700	101645150	8880	8880	8880	8880	0
202	20231113	160600	101645150	8880	8880	8880	8880	0
203	20231113	160500	101645150	8880	8880	8880	8880	0
204	20231113	160400	101645150	8880	8880	8880	8880	0
205	20231113	160300	101645150	8880	8880	8880	8880	0
206	20231113	160200	101645150	8880	8880	8880	8880	0
207	20231113	160100	101645150	8880	8880	8880	8880	0
208	20231113	160000	101645150	8880	8880	8880	8880	0
209	20231113	155900	101645150	8880	8880	8880	8880	0
210	20231113	155800	101645150	8880	8880	8880	8880	0
211	20231113	155700	101645150	8880	8880	8880	8880	0
212	20231113	155600	101645150	8880	8880	8880	8880	30
213	20231113	155500	101645150	8880	8880	8880	8880	0
214	20231113	155400	101645150	8880	8880	8880	8880	0
215	20231113	155300	101645150	8880	8880	8880	8880	0
216	20231113	155200	101645150	8880	8880	8880	8880	0
217	20231113	155100	101645150	8880	8880	8880	8880	0
218	20231113	155000	101645150	8880	8880	8880	8880	0
219	20231113	154900	101645150	8880	8880	8880	8880	0
220	20231113	154800	101645150	8880	8880	8880	8880	0
221	20231113	154700	101645150	8880	8880	8880	8880	0
222	20231113	154600	101645150	8880	8880	8880	8880	0
223	20231113	154500	101645150	8880	8880	8880	8880	0
224	20231113	154400	101645150	8880	8880	8880	8880	0
225	20231113	154300	101645150	8880	8880	8880	8880	0
226	20231113	154200	101645150	8880	8880	8880	8880	0
227	20231113	154100	101645150	8880	8880	8880	8880	0
228	20231113	154000	101645150	8880	8880	8880	8880	0
229	20231113	153900	101645150	8880	8880	8880	8880	0
230	20231113	153800	101645150	8880	8880	8880	8880	0
231	20231113	153700	101645150	8880	8880	8880	8880	0
232	20231113	153600	101645150	8880	8880	8880	8880	0
233	20231113	153500	101645150	8880	8880	8880	8880	0
234	20231113	153400	101645150	8880	8880	8880	8880	0
235	20231113	153300	101645150	8880	8880	8880	8880	0
236	20231113	153200	101645150	8880	8880	8880	8880	0
237	20231113	153100	101645150	8880	8880	8880	8880	0
238	20231113	153000	101645150	8880	8880	8880	8880	30
239	20231113	152900	101378750	8880	8880	8880	8880	0
240	20231113	152800	101378750	8880	8880	8880	8880	0
241	20231113	152700	101378750	8880	8880	8880	8880	0
242	20231113	152600	101378750	8880	8880	8880	8880	0
243	20231113	152500	101378750	8880	8880	8880	8880	0
244	20231113	152400	101378750	8880	8880	8880	8880	0
245	20231113	152300	101378750	8880	8880	8880	8880	0
246	20231113	152200	101378750	8880	8880	8880	8880	0
247	20231113	152100	101378750	8880	8880	8880	8880	0
248	20231113	152000	101378750	8880	8880	8880	8880	0
249	20231113	151900	101378750	8880	8880	8880	8880	70
250	20231113	151800	100757150	8880	8850	8880	8850	25
251	20231113	151700	100535270	8880	8880	8880	8880	10
252	20231113	151600	100446470	8880	8880	8880	8830	21
253	20231113	151500	100260270	8880	8880	8880	8880	8
254	20231113	151400	100189230	8880	8890	8890	8880	3
255	20231113	151300	100162580	8890	8890	8890	8890	0
256	20231113	151200	100162580	8890	8890	8890	8890	0
257	20231113	151100	100162580	8890	8880	8890	8880	10
258	20231113	151000	100073770	8880	8880	8880	8880	32
259	20231113	150900	99789610	8890	8880	8890	8880	2
260	20231113	150800	99771840	8890	8880	8890	8880	60
261	20231113	150700	99239030	8880	8880	8880	8880	110
262	20231113	150600	98262230	8880	8880	8880	8880	0
263	20231113	150500	98262230	8880	8880	8880	8880	10
264	20231113	150400	98173430	8890	8890	8890	8880	43
265	20231113	150300	97791560	8870	8870	8870	8870	0
266	20231113	150200	97791560	8870	8870	8870	8870	0
267	20231113	150100	97791560	8870	8870	8870	8870	1
268	20231113	150000	97782690	8890	8870	8890	8830	201
269	20231113	145900	96006230	8890	8890	8890	8890	0
270	20231113	145800	96006230	8890	8890	8890	8890	0
271	20231113	145700	96006230	8890	8890	8890	8890	0
272	20231113	145600	96006230	8890	8890	8890	8890	0
273	20231113	145500	96006230	8890	8890	8890	8890	0
274	20231113	145400	96006230	8890	8890	8890	8890	0
275	20231113	145300	96006230	8890	8890	8890	8890	0
276	20231113	145200	96006230	8890	8890	8890	8890	0
277	20231113	145100	96006230	8890	8890	8890	8890	1
278	20231113	145000	95997340	8870	8900	8900	8870	55
279	20231113	144900	95509460	8870	8870	8870	8870	0
280	20231113	144800	95509460	8870	8870	8870	8870	4
281	20231113	144700	95473980	8900	8900	8900	8900	0
282	20231113	144600	95473980	8900	8900	8900	8900	0
283	20231113	144500	95473980	8900	8900	8900	8900	1
284	20231113	144400	95465080	8900	8900	8900	8900	1
285	20231113	144300	95456180	8900	8870	8900	8870	13
286	20231113	144200	95340840	8900	8900	8900	8900	1
287	20231113	144100	95331940	8870	8870	8870	8870	1
288	20231113	144000	95323070	8890	8890	8890	8890	58
289	20231113	143900	94807450	8900	8900	8900	8900	0
290	20231113	143800	94807450	8900	8900	8900	8900	3
291	20231113	143700	94780750	8890	8890	8890	8890	42
292	20231113	143600	94407370	8890	8890	8890	8890	1
293	20231113	143500	94398480	8880	8880	8880	8880	0
294	20231113	143400	94398480	8880	8880	8880	8880	1
295	20231113	143300	94389600	8890	8890	8890	8890	0
296	20231113	143200	94389600	8890	8890	8890	8890	1
297	20231113	143100	94380710	8880	8880	8880	8880	1
298	20231113	143000	94371830	8890	8890	8890	8890	50
299	20231113	142900	93927330	8900	8900	8900	8880	83
300	20231113	142800	93190070	8900	8900	8900	8900	1
301	20231113	142700	93181170	8900	8890	8900	8890	4
302	20231113	142600	93145580	8900	8900	8900	8900	1
303	20231113	142500	93136680	8900	8900	8900	8900	1
304	20231113	142400	93127780	8900	8890	8900	8890	2
305	20231113	142300	93109990	8910	8910	8910	8910	0
306	20231113	142200	93109990	8910	8910	8910	8910	0
307	20231113	142100	93109990	8910	8910	8910	8910	0
308	20231113	142000	93109990	8910	8910	8910	8910	0
309	20231113	141900	93109990	8910	8910	8910	8910	1
310	20231113	141800	93101080	8900	8900	8900	8900	1
311	20231113	141700	93092180	8900	8910	8910	8900	3
312	20231113	141600	93065470	8880	8880	8880	8880	16
313	20231113	141500	92923390	8910	8910	8910	8910	0
314	20231113	141400	92923390	8910	8910	8910	8910	0
315	20231113	141300	92923390	8910	8910	8910	8910	0
316	20231113	141200	92923390	8910	8910	8910	8910	0
317	20231113	141100	92923390	8910	8910	8910	8910	0
318	20231113	141000	92923390	8910	8910	8910	8910	0
319	20231113	140900	92923390	8910	8910	8910	8910	0
320	20231113	140800	92923390	8910	8910	8910	8910	0
321	20231113	140700	92923390	8910	8910	8910	8910	0
322	20231113	140600	92923390	8910	8910	8910	8910	0
323	20231113	140500	92923390	8910	8910	8910	8910	0
324	20231113	140400	92923390	8910	8910	8910	8910	0
325	20231113	140300	92923390	8910	8910	8910	8910	1
326	20231113	140200	92914480	8890	8890	8890	8890	0
327	20231113	140100	92914480	8890	8890	8890	8890	0
328	20231113	140000	92914480	8890	8890	8890	8890	1
329	20231113	135900	92905590	8930	8930	8930	8930	0
330	20231113	135800	92905590	8930	8930	8930	8930	0
331	20231113	135700	92905590	8930	8930	8930	8930	0
332	20231113	135600	92905590	8930	8930	8930	8930	0
333	20231113	135500	92905590	8930	8930	8930	8930	0
334	20231113	135400	92905590	8930	8930	8930	8930	0
335	20231113	135300	92905590	8930	8930	8930	8930	0
336	20231113	135200	92905590	8930	8930	8930	8930	0
337	20231113	135100	92905590	8930	8930	8930	8930	0
338	20231113	135000	92905590	8930	8930	8930	8930	0
339	20231113	134900	92905590	8930	8930	8930	8930	0
340	20231113	134800	92905590	8930	8930	8930	8930	0
341	20231113	134700	92905590	8930	8930	8930	8930	0
342	20231113	134600	92905590	8930	8930	8930	8930	0
343	20231113	134500	92905590	8930	8930	8930	8930	0
344	20231113	134400	92905590	8930	8930	8930	8930	0
345	20231113	134300	92905590	8930	8930	8930	8930	0
346	20231113	134200	92905590	8930	8930	8930	8930	0
347	20231113	134100	92905590	8930	8930	8930	8930	0
348	20231113	134000	92905590	8930	8930	8930	8930	0
349	20231113	133900	92905590	8930	8930	8930	8930	0
350	20231113	133800	92905590	8930	8930	8930	8930	0
351	20231113	133700	92905590	8930	8930	8930	8930	0
352	20231113	133600	92905590	8930	8930	8930	8930	0
353	20231113	133500	92905590	8930	8930	8930	8930	0
354	20231113	133400	92905590	8930	8930	8930	8930	0
355	20231113	133300	92905590	8930	8920	8930	8920	845
356	20231113	133200	85368180	8920	8920	8920	8920	156
357	20231113	133100	83976660	8920	8920	8920	8920	0
358	20231113	133000	83976660	8920	8920	8920	8920	0
359	20231113	132900	83976660	8920	8920	8920	8920	0
360	20231113	132800	83976660	8920	8920	8920	8920	0
361	20231113	132700	83976660	8920	8920	8920	8920	0
362	20231113	132600	83976660	8920	8920	8920	8920	0
363	20231113	132500	83976660	8920	8920	8920	8920	1
364	20231113	132400	83967740	8910	8910	8910	8910	25
365	20231113	132300	83744990	8920	8920	8920	8920	24
366	20231113	132200	83530910	8930	8930	8930	8930	0
367	20231113	132100	83530910	8930	8930	8930	8930	1
368	20231113	132000	83521980	8920	8920	8920	8920	476
369	20231113	131900	79276060	8920	8910	8920	8910	2
370	20231113	131800	79258230	8910	8910	8910	8910	1
371	20231113	131700	79249320	8910	8910	8910	8910	1
372	20231113	131600	79240410	8910	8910	8910	8910	196
373	20231113	131500	77494050	8910	8910	8910	8910	0
374	20231113	131400	77494050	8910	8910	8910	8910	0
375	20231113	131300	77494050	8910	8910	8910	8910	0
376	20231113	131200	77494050	8910	8910	8910	8910	0
377	20231113	131100	77494050	8910	8910	8910	8910	0
378	20231113	131000	77494050	8910	8910	8910	8910	0
379	20231113	130900	77494050	8910	8910	8910	8910	0
380	20231113	130800	77494050	8910	8910	8910	8910	0
381	20231113	130700	77494050	8910	8910	8910	8910	0
382	20231113	130600	77494050	8910	8910	8910	8910	0
383	20231113	130500	77494050	8910	8910	8910	8910	30
384	20231113	130400	77226750	8910	8910	8910	8910	0
385	20231113	130300	77226750	8910	8910	8910	8910	0
386	20231113	130200	77226750	8910	8910	8910	8910	19
387	20231113	130100	77057460	8910	8890	8910	8890	2
388	20231113	130000	77039660	8880	8890	8890	8880	20
389	20231113	125900	76862020	8910	8910	8910	8910	0
390	20231113	125800	76862020	8910	8910	8910	8910	0
391	20231113	125700	76862020	8910	8910	8910	8910	1
392	20231113	125600	76853110	8910	8910	8910	8910	3
393	20231113	125500	76826380	8910	8910	8910	8910	0
394	20231113	125400	76826380	8910	8910	8910	8910	0
395	20231113	125300	76826380	8910	8910	8910	8910	1
396	20231113	125200	76817470	8900	8900	8900	8900	129
397	20231113	125100	75669370	8910	8910	8910	8910	0
398	20231113	125000	75669370	8910	8910	8910	8900	264
399	20231113	124900	73319750	8920	8920	8920	8920	2
400	20231113	124800	73301910	8920	8920	8920	8920	0
401	20231113	124700	73301910	8920	8920	8920	8920	0
402	20231113	124600	73301910	8920	8910	8920	8910	27
403	20231113	124500	73061330	8910	8910	8910	8910	0
404	20231113	124400	73061330	8910	8910	8910	8910	2
405	20231113	124300	73043510	8900	8900	8900	8900	1
406	20231113	124200	73034610	8900	8900	8900	8900	2
407	20231113	124100	73016810	8910	8910	8910	8910	0
408	20231113	124000	73016810	8910	8910	8910	8910	0
409	20231113	123900	73016810	8910	8910	8910	8910	0
410	20231113	123800	73016810	8910	8910	8910	8910	0
411	20231113	123700	73016810	8910	8910	8910	8910	0
412	20231113	123600	73016810	8910	8910	8910	8910	0
413	20231113	123500	73016810	8910	8910	8910	8910	0
414	20231113	123400	73016810	8910	8910	8910	8910	0
415	20231113	123300	73016810	8910	8910	8910	8910	0
416	20231113	123200	73016810	8910	8910	8910	8910	0
417	20231113	123100	73016810	8910	8900	8910	8900	3
418	20231113	123000	72990100	8900	8900	8900	8900	8
419	20231113	122900	72918900	8900	8900	8900	8900	18
420	20231113	122800	72758700	8920	8920	8920	8920	0
421	20231113	122700	72758700	8920	8920	8920	8920	0
422	20231113	122600	72758700	8920	8920	8920	8920	0
423	20231113	122500	72758700	8920	8920	8920	8920	0
424	20231113	122400	72758700	8920	8920	8920	8920	0
425	20231113	122300	72758700	8920	8920	8920	8920	0
426	20231113	122200	72758700	8920	8920	8920	8920	0
427	20231113	122100	72758700	8920	8920	8920	8920	0
428	20231113	122000	72758700	8920	8920	8920	8920	0
429	20231113	121900	72758700	8920	8920	8920	8920	0
430	20231113	121800	72758700	8920	8920	8920	8920	0
431	20231113	121700	72758700	8920	8920	8920	8920	0
432	20231113	121600	72758700	8920	8920	8920	8920	0
433	20231113	121500	72758700	8920	8920	8920	8920	0
434	20231113	121400	72758700	8920	8920	8920	8920	1
435	20231113	121300	72749780	8920	8920	8920	8920	0
436	20231113	121200	72749780	8920	8920	8920	8920	1
437	20231113	121100	72740860	8920	8920	8920	8920	0
438	20231113	121000	72740860	8920	8920	8920	8920	0
439	20231113	120900	72740860	8920	8920	8920	8920	0
440	20231113	120800	72740860	8920	8920	8920	8920	1
441	20231113	120700	72731940	8900	8900	8900	8900	1
442	20231113	120600	72723040	8920	8900	8920	8900	3
443	20231113	120500	72696320	8910	8910	8920	8910	20
444	20231113	120400	72518110	8920	8910	8920	8910	72
445	20231113	120300	71876570	8920	8910	8920	8910	8
446	20231113	120200	71805240	8920	8910	8920	8910	5
447	20231113	120100	71760670	8920	8910	8920	8910	8
448	20231113	120000	71689380	8930	8900	8930	8900	110
449	20231113	115900	70708240	8940	8940	8940	8920	5
450	20231113	115800	70663570	8930	8880	8940	8880	804
451	20231113	115700	63508800	8890	8890	8890	8890	10
452	20231113	115600	63419900	8880	8880	8880	8870	935
453	20231113	115500	55117210	8880	8870	8880	8870	32
454	20231113	115400	54833350	8870	8860	8870	8860	401
455	20231113	115300	51276880	8850	8850	8850	8850	32
456	20231113	115200	50993680	8860	8870	8870	8860	3
457	20231113	115100	50967090	8850	8850	8850	8850	3
458	20231113	115000	50940540	8870	8870	8870	8870	0
459	20231113	114900	50940540	8870	8870	8870	8870	0
460	20231113	114800	50940540	8870	8870	8870	8870	0
461	20231113	114700	50940540	8870	8870	8870	8870	0
462	20231113	114600	50940540	8870	8870	8870	8870	0
463	20231113	114500	50940540	8870	8870	8870	8870	0
464	20231113	114400	50940540	8870	8870	8870	8870	0
465	20231113	114300	50940540	8870	8870	8870	8870	0
466	20231113	114200	50940540	8870	8870	8870	8870	0
467	20231113	114100	50940540	8870	8870	8870	8870	0
468	20231113	114000	50940540	8870	8870	8870	8870	0
469	20231113	113900	50940540	8870	8860	8870	8860	2
470	20231113	113800	50922810	8870	8870	8870	8870	0
471	20231113	113700	50922810	8870	8870	8870	8870	0
472	20231113	113600	50922810	8870	8870	8870	8870	0
473	20231113	113500	50922810	8870	8870	8870	8870	0
474	20231113	113400	50922810	8870	8870	8870	8870	0
475	20231113	113300	50922810	8870	8870	8870	8870	0
476	20231113	113200	50922810	8870	8870	8870	8870	0
477	20231113	113100	50922810	8870	8870	8870	8870	0
478	20231113	113000	50922810	8870	8870	8870	8870	2
479	20231113	112900	50905070	8870	8870	8870	8870	0
480	20231113	112800	50905070	8870	8870	8870	8870	0
481	20231113	112700	50905070	8870	8870	8870	8870	0
482	20231113	112600	50905070	8870	8870	8870	8870	0
483	20231113	112500	50905070	8870	8850	8870	8850	2
484	20231113	112400	50887350	8870	8870	8870	8870	0
485	20231113	112300	50887350	8870	8870	8870	8870	0
486	20231113	112200	50887350	8870	8870	8870	8870	0
487	20231113	112100	50887350	8870	8850	8870	8850	2
488	20231113	112000	50869630	8870	8870	8870	8870	0
489	20231113	111900	50869630	8870	8870	8870	8870	0
490	20231113	111800	50869630	8870	8870	8870	8870	1
491	20231113	111700	50860760	8860	8860	8860	8860	1
492	20231113	111600	50851900	8870	8870	8870	8870	4
493	20231113	111500	50816420	8870	8870	8870	8870	0
494	20231113	111400	50816420	8870	8870	8870	8870	0
495	20231113	111300	50816420	8870	8870	8870	8870	0
496	20231113	111200	50816420	8870	8870	8870	8870	0
497	20231113	111100	50816420	8870	8870	8870	8870	10
498	20231113	111000	50727720	8870	8870	8870	8870	0
499	20231113	110900	50727720	8870	8870	8870	8870	0
500	20231113	110800	50727720	8870	8870	8870	8870	0
501	20231113	110700	50727720	8870	8850	8870	8850	20
502	20231113	110600	50550450	8870	8870	8870	8870	0
503	20231113	110500	50550450	8870	8870	8870	8870	0
504	20231113	110400	50550450	8870	8870	8870	8870	0
505	20231113	110300	50550450	8870	8870	8870	8870	46
506	20231113	110200	50142430	8870	8870	8870	8870	4
507	20231113	110100	50106950	8870	8870	8870	8870	10
508	20231113	110000	50018250	8880	8880	8880	8880	0
509	20231113	105900	50018250	8880	8880	8880	8880	0
510	20231113	105800	50018250	8880	8880	8880	8880	0
511	20231113	105700	50018250	8880	8880	8880	8880	0
512	20231113	105600	50018250	8880	8870	8880	8870	2
513	20231113	105500	50000500	8870	8870	8870	8870	100
514	20231113	105400	49113500	8880	8880	8880	8880	0
515	20231113	105300	49113500	8880	8880	8880	8880	0
516	20231113	105200	49113500	8880	8880	8880	8880	0
517	20231113	105100	49113500	8880	8880	8880	8880	0
518	20231113	105000	49113500	8880	8880	8880	8880	0
519	20231113	104900	49113500	8880	8880	8880	8880	0
520	20231113	104800	49113500	8880	8880	8880	8880	0
521	20231113	104700	49113500	8880	8880	8880	8880	0
522	20231113	104600	49113500	8880	8880	8880	8880	0
523	20231113	104500	49113500	8880	8860	8880	8860	3
524	20231113	104400	49086900	8880	8880	8880	8880	0
525	20231113	104300	49086900	8880	8880	8880	8860	3
526	20231113	104200	49060280	8860	8830	8890	8830	336
527	20231113	104100	46084330	8830	8830	8830	8830	0
528	20231113	104000	46084330	8830	8830	8830	8830	0
529	20231113	103900	46084330	8830	8830	8830	8830	7
530	20231113	103800	46022520	8830	8820	8830	8820	30
531	20231113	103700	45757910	8820	8810	8820	8810	166
532	20231113	103600	44295440	8810	8800	8810	8800	10
533	20231113	103500	44207420	8800	8800	8800	8800	0
534	20231113	103400	44207420	8800	8800	8810	8800	3
535	20231113	103300	44181010	8810	8810	8810	8810	0
536	20231113	103200	44181010	8810	8810	8810	8810	1
537	20231113	103100	44172200	8810	8810	8810	8810	1
538	20231113	103000	44163390	8800	8800	8810	8800	6
539	20231113	102900	44110580	8760	8760	8760	8760	0
540	20231113	102800	44110580	8760	8760	8760	8760	0
541	20231113	102700	44110580	8760	8780	8780	8760	302
542	20231113	102600	41463720	8780	8780	8780	8780	0
543	20231113	102500	41463720	8780	8780	8780	8780	0
544	20231113	102400	41463720	8780	8780	8780	8780	3
545	20231113	102300	41437380	8810	8810	8810	8810	0
546	20231113	102200	41437380	8810	8790	8810	8790	2
547	20231113	102100	41419780	8800	8800	8800	8800	0
548	20231113	102000	41419780	8800	8800	8800	8800	0
549	20231113	101900	41419780	8800	8800	8800	8800	2
550	20231113	101800	41402180	8810	8800	8810	8800	2
551	20231113	101700	41384570	8810	8810	8810	8810	1
552	20231113	101600	41375760	8810	8810	8810	8810	0
553	20231113	101500	41375760	8810	8810	8810	8810	0
554	20231113	101400	41375760	8810	8810	8810	8810	1
555	20231113	101300	41366950	8820	8820	8820	8820	2
556	20231113	101200	41349310	8820	8820	8820	8820	0
557	20231113	101100	41349310	8820	8820	8820	8820	0
558	20231113	101000	41349310	8820	8820	8820	8820	0
559	20231113	100900	41349310	8820	8820	8820	8820	3
560	20231113	100800	41322850	8830	8830	8830	8830	1
561	20231113	100700	41314020	8830	8830	8830	8830	10
562	20231113	100600	41225720	8830	8830	8830	8830	0
563	20231113	100500	41225720	8830	8830	8830	8830	0
564	20231113	100400	41225720	8830	8830	8830	8830	0
565	20231113	100300	41225720	8830	8830	8830	8830	0
566	20231113	100200	41225720	8830	8830	8830	8830	0
567	20231113	100100	41225720	8830	8830	8830	8830	0
568	20231113	100000	41225720	8830	8830	8830	8830	0
569	20231113	095900	41225720	8830	8830	8830	8830	0
570	20231113	095800	41225720	8830	8830	8830	8830	2
571	20231113	095700	41208060	8830	8830	8830	8830	0
572	20231113	095600	41208060	8830	8830	8830	8830	0
573	20231113	095500	41208060	8830	8830	8830	8830	0
574	20231113	095400	41208060	8830	8830	8830	8830	3
575	20231113	095300	41181570	8830	8830	8830	8830	0
576	20231113	095200	41181570	8830	8830	8830	8830	0
577	20231113	095100	41181570	8830	8830	8830	8830	0
578	20231113	095000	41181570	8830	8830	8830	8830	0
579	20231113	094900	41181570	8830	8820	8830	8760	115
580	20231113	094800	40173170	8830	8830	8830	8830	0
581	20231113	094700	40173170	8830	8830	8830	8830	0
582	20231113	094600	40173170	8830	8820	8830	8800	82
583	20231113	094500	39451460	8830	8830	8830	8830	1
584	20231113	094400	39442630	8830	8830	8830	8830	0
585	20231113	094300	39442630	8830	8830	8830	8830	0
586	20231113	094200	39442630	8830	8830	8830	8830	0
587	20231113	094100	39442630	8830	8780	8830	8780	26
588	20231113	094000	39214230	8800	8840	8840	8800	5
589	20231113	093900	39170130	8840	8840	8840	8840	0
590	20231113	093800	39170130	8840	8840	8840	8840	0
591	20231113	093700	39170130	8840	8840	8840	8840	0
592	20231113	093600	39170130	8840	8800	8840	8780	2251
593	20231113	093500	19383840	8840	8840	8840	8790	75
594	20231113	093400	18720950	8850	8850	8850	8850	0
595	20231113	093300	18720950	8850	8800	8850	8800	299
596	20231113	093200	16089400	8820	8820	8840	8800	413
597	20231113	093100	12454620	8840	8840	8840	8840	1
598	20231113	093000	12445780	8850	8850	8850	8850	0
599	20231113	092900	12445780	8850	8850	8850	8850	0
600	20231113	092800	12445780	8850	8860	8860	8850	3
601	20231113	092700	12419220	8810	8840	8840	8810	10
602	20231113	092600	12331090	8860	8860	8860	8860	0
603	20231113	092500	12331090	8860	8860	8860	8860	0
604	20231113	092400	12331090	8860	8860	8860	8860	0
605	20231113	092300	12331090	8860	8860	8860	8810	15
606	20231113	092200	12198660	8830	8860	8860	8830	3
607	20231113	092100	12172130	8860	8860	8860	8860	0
608	20231113	092000	12172130	8860	8860	8860	8860	1
609	20231113	091900	12163270	8860	8860	8860	8860	0
610	20231113	091800	12163270	8860	8860	8860	8860	1
611	20231113	091700	12154410	8850	8850	8850	8850	1
612	20231113	091600	12145560	8870	8860	8870	8850	7
613	20231113	091500	12083570	8870	8870	8870	8870	3
614	20231113	091400	12056960	8870	8820	8870	8800	51
615	20231113	091300	11608070	8800	8880	8880	8800	392
616	20231113	091200	8155520	8910	8910	8910	8910	0
617	20231113	091100	8155520	8910	8910	8910	8910	0
618	20231113	091000	8155520	8910	8900	8910	8900	7
619	20231113	090900	8093210	8910	8910	8910	8910	0
620	20231113	090800	8093210	8910	8900	8910	8900	2
621	20231113	090700	8075400	8930	8930	8930	8930	2
622	20231113	090600	8057540	8930	8820	8930	8820	87
623	20231113	090500	7290090	8940	8950	8950	8670	125
624	20231113	090400	6205200	8920	8940	8940	8920	2
625	20231113	090300	6187340	8990	8990	8990	8990	0
626	20231113	090200	6187340	8990	9000	9000	8600	263
627	20231113	090100	3909460	9000	8890	9000	8890	41
628	20231113	090000	3544860	9020	9020	9020	9020	393