KissMeData/069510/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	194600	364717300	8670	8670	8670	8670	702
3	20231115	194500	364717300	8670	8670	8670	8670	0
4	20231115	194400	364717300	8670	8670	8670	8670	0
5	20231115	194300	364717300	8670	8670	8670	8670	0
6	20231115	194200	364717300	8670	8670	8670	8670	0
7	20231115	194100	364717300	8670	8670	8670	8670	0
8	20231115	194000	364717300	8670	8670	8670	8670	0
9	20231115	193900	364717300	8670	8670	8670	8670	0
10	20231115	193800	364717300	8670	8670	8670	8670	0
11	20231115	193700	364717300	8670	8670	8670	8670	0
12	20231115	193600	364717300	8670	8670	8670	8670	0
13	20231115	193500	364717300	8670	8670	8670	8670	0
14	20231115	193400	364717300	8670	8670	8670	8670	0
15	20231115	193300	364717300	8670	8670	8670	8670	0
16	20231115	193200	364717300	8670	8670	8670	8670	0
17	20231115	193100	364717300	8670	8670	8670	8670	0
18	20231115	193000	364717300	8670	8670	8670	8670	0
19	20231115	192900	364717300	8670	8670	8670	8670	0
20	20231115	192800	364717300	8670	8670	8670	8670	0
21	20231115	192700	364717300	8670	8670	8670	8670	0
22	20231115	192600	364717300	8670	8670	8670	8670	0
23	20231115	192500	364717300	8670	8670	8670	8670	0
24	20231115	192400	364717300	8670	8670	8670	8670	0
25	20231115	192300	364717300	8670	8670	8670	8670	0
26	20231115	192200	364717300	8670	8670	8670	8670	0
27	20231115	192100	364717300	8670	8670	8670	8670	0
28	20231115	192000	364717300	8670	8670	8670	8670	0
29	20231115	191900	364717300	8670	8670	8670	8670	0
30	20231115	191800	364717300	8670	8670	8670	8670	0
31	20231115	191700	364717300	8670	8670	8670	8670	0
32	20231115	191600	364717300	8670	8670	8670	8670	702
33	20231115	191500	364717300	8670	8670	8670	8670	0
34	20231115	191400	364717300	8670	8670	8670	8670	0
35	20231115	191300	364717300	8670	8670	8670	8670	0
36	20231115	191200	364717300	8670	8670	8670	8670	0
37	20231115	191100	364717300	8670	8670	8670	8670	0
38	20231115	191000	364717300	8670	8670	8670	8670	0
39	20231115	190900	364717300	8670	8670	8670	8670	0
40	20231115	190800	364717300	8670	8670	8670	8670	0
41	20231115	190700	364717300	8670	8670	8670	8670	0
42	20231115	190600	364717300	8670	8670	8670	8670	0
43	20231115	190500	364717300	8670	8670	8670	8670	0
44	20231115	190400	364717300	8670	8670	8670	8670	0
45	20231115	190300	364717300	8670	8670	8670	8670	0
46	20231115	190200	364717300	8670	8670	8670	8670	0
47	20231115	190100	364717300	8670	8670	8670	8670	0
48	20231115	190000	364717300	8670	8670	8670	8670	0
49	20231115	185900	364717300	8670	8670	8670	8670	0
50	20231115	185800	364717300	8670	8670	8670	8670	0
51	20231115	185700	364717300	8670	8670	8670	8670	0
52	20231115	185600	364717300	8670	8670	8670	8670	0
53	20231115	185500	364717300	8670	8670	8670	8670	0
54	20231115	185400	364717300	8670	8670	8670	8670	0
55	20231115	185300	364717300	8670	8670	8670	8670	0
56	20231115	185200	364717300	8670	8670	8670	8670	0
57	20231115	185100	364717300	8670	8670	8670	8670	0
58	20231115	185000	364717300	8670	8670	8670	8670	0
59	20231115	184900	364717300	8670	8670	8670	8670	0
60	20231115	184800	364717300	8670	8670	8670	8670	0
61	20231115	184700	364717300	8670	8670	8670	8670	0
62	20231115	184600	364717300	8670	8670	8670	8670	702
63	20231115	184500	364717300	8670	8670	8670	8670	0
64	20231115	184400	364717300	8670	8670	8670	8670	0
65	20231115	184300	364717300	8670	8670	8670	8670	0
66	20231115	184200	364717300	8670	8670	8670	8670	0
67	20231115	184100	364717300	8670	8670	8670	8670	0
68	20231115	184000	364717300	8670	8670	8670	8670	0
69	20231115	183900	364717300	8670	8670	8670	8670	0
70	20231115	183800	364717300	8670	8670	8670	8670	0
71	20231115	183700	364717300	8670	8670	8670	8670	0
72	20231115	183600	364717300	8670	8670	8670	8670	0
73	20231115	183500	364717300	8670	8670	8670	8670	0
74	20231115	183400	364717300	8670	8670	8670	8670	0
75	20231115	183300	364717300	8670	8670	8670	8670	0
76	20231115	183200	364717300	8670	8670	8670	8670	0
77	20231115	183100	364717300	8670	8670	8670	8670	0
78	20231115	183000	364717300	8670	8670	8670	8670	0
79	20231115	182900	364717300	8670	8670	8670	8670	0
80	20231115	182800	364717300	8670	8670	8670	8670	0
81	20231115	182700	364717300	8670	8670	8670	8670	0
82	20231115	182600	364717300	8670	8670	8670	8670	0
83	20231115	182500	364717300	8670	8670	8670	8670	0
84	20231115	182400	364717300	8670	8670	8670	8670	0
85	20231115	182300	364717300	8670	8670	8670	8670	0
86	20231115	182200	364717300	8670	8670	8670	8670	0
87	20231115	182100	364717300	8670	8670	8670	8670	0
88	20231115	182000	364717300	8670	8670	8670	8670	0
89	20231115	181900	364717300	8670	8670	8670	8670	0
90	20231115	181800	364717300	8670	8670	8670	8670	0
91	20231115	181700	364717300	8670	8670	8670	8670	0
92	20231115	181600	364717300	8670	8670	8670	8670	702
93	20231115	181500	364717300	8670	8670	8670	8670	0
94	20231115	181400	364717300	8670	8670	8670	8670	0
95	20231115	181300	364717300	8670	8670	8670	8670	0
96	20231115	181200	364717300	8670	8670	8670	8670	0
97	20231115	181100	364717300	8670	8670	8670	8670	0
98	20231115	181000	364717300	8670	8670	8670	8670	0
99	20231115	180900	364717300	8670	8670	8670	8670	0
100	20231115	180800	364717300	8670	8670	8670	8670	0
101	20231115	180700	364717300	8670	8670	8670	8670	0
102	20231115	180600	364717300	8670	8670	8670	8670	0
103	20231115	180500	364717300	8670	8670	8670	8670	0
104	20231115	180400	364717300	8670	8670	8670	8670	0
105	20231115	180300	364717300	8670	8670	8670	8670	0
106	20231115	180200	364717300	8670	8670	8670	8670	0
107	20231115	180100	364717300	8670	8670	8670	8670	0
108	20231115	180000	364717300	8670	8670	8670	8670	0
109	20231115	175900	364717300	8670	8670	8670	8670	0
110	20231115	175800	364717300	8670	8670	8670	8670	0
111	20231115	175700	364717300	8670	8670	8670	8670	0
112	20231115	175600	364717300	8670	8670	8670	8670	0
113	20231115	175500	364717300	8670	8670	8670	8670	0
114	20231115	175400	364717300	8670	8670	8670	8670	0
115	20231115	175300	364717300	8670	8670	8670	8670	0
116	20231115	175200	364717300	8670	8670	8670	8670	0
117	20231115	175100	364717300	8670	8670	8670	8670	0
118	20231115	175000	364717300	8670	8670	8670	8670	0
119	20231115	174900	364717300	8670	8670	8670	8670	0
120	20231115	174800	364717300	8670	8670	8670	8670	0
121	20231115	174700	364717300	8670	8670	8670	8670	0
122	20231115	174600	364717300	8670	8670	8670	8670	702
123	20231115	174500	364717300	8670	8670	8670	8670	0
124	20231115	174400	364717300	8670	8670	8670	8670	0
125	20231115	174300	364717300	8670	8670	8670	8670	0
126	20231115	174200	364717300	8670	8670	8670	8670	0
127	20231115	174100	364717300	8670	8670	8670	8670	0
128	20231115	174000	364717300	8670	8670	8670	8670	0
129	20231115	173900	364717300	8670	8670	8670	8670	0
130	20231115	173800	364717300	8670	8670	8670	8670	0
131	20231115	173700	364717300	8670	8670	8670	8670	0
132	20231115	173600	364717300	8670	8670	8670	8670	0
133	20231115	173500	364717300	8670	8670	8670	8670	0
134	20231115	173400	364717300	8670	8670	8670	8670	0
135	20231115	173300	364717300	8670	8670	8670	8670	0
136	20231115	173200	364717300	8670	8670	8670	8670	0
137	20231115	173100	364717300	8670	8670	8670	8670	0
138	20231115	173000	364717300	8670	8670	8670	8670	0
139	20231115	172900	364717300	8670	8670	8670	8670	0
140	20231115	172800	364717300	8670	8670	8670	8670	0
141	20231115	172700	364717300	8670	8670	8670	8670	0
142	20231115	172600	364717300	8670	8670	8670	8670	0
143	20231115	172500	364717300	8670	8670	8670	8670	0
144	20231115	172400	364717300	8670	8670	8670	8670	0
145	20231115	172300	364717300	8670	8670	8670	8670	0
146	20231115	172200	364717300	8670	8670	8670	8670	0
147	20231115	172100	364717300	8670	8670	8670	8670	0
148	20231115	172000	364717300	8670	8670	8670	8670	0
149	20231115	171900	364717300	8670	8670	8670	8670	0
150	20231115	171800	364717300	8670	8670	8670	8670	0
151	20231115	171700	364717300	8670	8670	8670	8670	0
152	20231115	171600	364717300	8670	8670	8670	8670	702
153	20231115	171500	364717300	8670	8670	8670	8670	0
154	20231115	171400	364717300	8670	8670	8670	8670	0
155	20231115	171300	364717300	8670	8670	8670	8670	0
156	20231115	171200	364717300	8670	8670	8670	8670	0
157	20231115	171100	364717300	8670	8670	8670	8670	0
158	20231115	171000	364717300	8670	8670	8670	8670	0
159	20231115	170900	364717300	8670	8670	8670	8670	0
160	20231115	170800	364717300	8670	8670	8670	8670	0
161	20231115	170700	364717300	8670	8670	8670	8670	0
162	20231115	170600	364717300	8670	8670	8670	8670	0
163	20231115	170500	364717300	8670	8670	8670	8670	0
164	20231115	170400	364717300	8670	8670	8670	8670	0
165	20231115	170300	364717300	8670	8670	8670	8670	0
166	20231115	170200	364717300	8670	8670	8670	8670	0
167	20231115	170100	364717300	8670	8670	8670	8670	0
168	20231115	170000	364717300	8670	8670	8670	8670	0
169	20231115	165900	364717300	8670	8670	8670	8670	0
170	20231115	165800	364717300	8670	8670	8670	8670	0
171	20231115	165700	364717300	8670	8670	8670	8670	0
172	20231115	165600	364717300	8670	8670	8670	8670	0
173	20231115	165500	364717300	8670	8670	8670	8670	0
174	20231115	165400	364717300	8670	8670	8670	8670	0
175	20231115	165300	364717300	8670	8670	8670	8670	0
176	20231115	165200	364717300	8670	8670	8670	8670	0
177	20231115	165100	364717300	8670	8670	8670	8670	0
178	20231115	165000	364717300	8670	8670	8670	8670	0
179	20231115	164900	364717300	8670	8670	8670	8670	0
180	20231115	164800	364717300	8670	8670	8670	8670	0
181	20231115	164700	364717300	8670	8670	8670	8670	0
182	20231115	164600	364717300	8670	8670	8670	8670	702
183	20231115	164500	364717300	8670	8670	8670	8670	0
184	20231115	164400	364717300	8670	8670	8670	8670	0
185	20231115	164300	364717300	8670	8670	8670	8670	0
186	20231115	164200	364717300	8670	8670	8670	8670	0
187	20231115	164100	364717300	8670	8670	8670	8670	0
188	20231115	164000	364717300	8670	8670	8670	8670	0
189	20231115	163900	364717300	8670	8670	8670	8670	0
190	20231115	163800	364717300	8670	8670	8670	8670	0
191	20231115	163700	364717300	8670	8670	8670	8670	0
192	20231115	163600	364717300	8670	8670	8670	8670	0
193	20231115	163500	364717300	8670	8670	8670	8670	0
194	20231115	163400	364717300	8670	8670	8670	8670	0
195	20231115	163300	364717300	8670	8670	8670	8670	0
196	20231115	163200	364717300	8670	8670	8670	8670	0
197	20231115	163100	364717300	8670	8670	8670	8670	0
198	20231115	163000	364717300	8670	8670	8670	8670	0
199	20231115	162900	364717300	8670	8670	8670	8670	0
200	20231115	162800	364717300	8670	8670	8670	8670	0
201	20231115	162700	364717300	8670	8670	8670	8670	0
202	20231115	162600	364717300	8670	8670	8670	8670	0
203	20231115	162500	364717300	8670	8670	8670	8670	0
204	20231115	162400	364717300	8670	8670	8670	8670	0
205	20231115	162300	364717300	8670	8670	8670	8670	0
206	20231115	162200	364717300	8670	8670	8670	8670	0
207	20231115	162100	364717300	8670	8670	8670	8670	0
208	20231115	162000	364717300	8670	8670	8670	8670	0
209	20231115	161900	364717300	8670	8670	8670	8670	0
210	20231115	161800	364717300	8670	8670	8670	8670	0
211	20231115	161700	364717300	8670	8670	8670	8670	0
212	20231115	161600	364717300	8670	8670	8670	8670	702
213	20231115	161500	364717300	8670	8670	8670	8670	0
214	20231115	161400	364717300	8670	8670	8670	8670	0
215	20231115	161300	364717300	8670	8670	8670	8670	0
216	20231115	161200	364717300	8670	8670	8670	8670	0
217	20231115	161100	364717300	8670	8670	8670	8670	0
218	20231115	161000	364717300	8670	8670	8670	8670	0
219	20231115	160900	364717300	8670	8670	8670	8670	0
220	20231115	160800	364717300	8670	8670	8670	8670	0
221	20231115	160700	364717300	8670	8670	8670	8670	0
222	20231115	160600	364717300	8670	8670	8670	8670	0
223	20231115	160500	364717300	8670	8670	8670	8670	0
224	20231115	160400	364717300	8670	8670	8670	8670	0
225	20231115	160300	364717300	8670	8670	8670	8670	0
226	20231115	160200	364717300	8670	8670	8670	8670	0
227	20231115	160100	364717300	8670	8670	8670	8670	0
228	20231115	160000	364717300	8670	8670	8670	8670	0
229	20231115	155900	364717300	8670	8670	8670	8670	0
230	20231115	155800	364717300	8670	8670	8670	8670	0
231	20231115	155700	364717300	8670	8670	8670	8670	0
232	20231115	155600	364717300	8670	8670	8670	8670	0
233	20231115	155500	364717300	8670	8670	8670	8670	0
234	20231115	155400	364717300	8670	8670	8670	8670	0
235	20231115	155300	364717300	8670	8670	8670	8670	0
236	20231115	155200	364717300	8670	8670	8670	8670	0
237	20231115	155100	364717300	8670	8670	8670	8670	0
238	20231115	155000	364717300	8670	8670	8670	8670	0
239	20231115	154900	364717300	8670	8670	8670	8670	0
240	20231115	154800	364717300	8670	8670	8670	8670	0
241	20231115	154700	364717300	8670	8670	8670	8670	0
242	20231115	154600	364717300	8670	8670	8670	8670	702
243	20231115	154500	364717300	8670	8670	8670	8670	0
244	20231115	154400	364717300	8670	8670	8670	8670	0
245	20231115	154300	364717300	8670	8670	8670	8670	0
246	20231115	154200	364717300	8670	8670	8670	8670	0
247	20231115	154100	364717300	8670	8670	8670	8670	0
248	20231115	154000	364717300	8670	8670	8670	8670	0
249	20231115	153900	364717300	8670	8670	8670	8670	0
250	20231115	153800	364717300	8670	8670	8670	8670	0
251	20231115	153700	364717300	8670	8670	8670	8670	0
252	20231115	153600	364717300	8670	8670	8670	8670	0
253	20231115	153500	364717300	8670	8670	8670	8670	0
254	20231115	153400	364717300	8670	8670	8670	8670	0
255	20231115	153300	364717300	8670	8670	8670	8670	0
256	20231115	153200	364717300	8670	8670	8670	8670	0
257	20231115	153100	364717300	8670	8670	8670	8670	0
258	20231115	153000	364717300	8670	8670	8670	8670	702
259	20231115	152900	358630960	8590	8590	8590	8590	0
260	20231115	152800	358630960	8590	8590	8590	8590	0
261	20231115	152700	358630960	8590	8590	8590	8590	0
262	20231115	152600	358630960	8590	8590	8590	8590	0
263	20231115	152500	358630960	8590	8590	8590	8590	0
264	20231115	152400	358630960	8590	8590	8590	8590	0
265	20231115	152300	358630960	8590	8590	8590	8590	0
266	20231115	152200	358630960	8590	8590	8590	8590	0
267	20231115	152100	358630960	8590	8590	8590	8590	0
268	20231115	152000	358630960	8590	8590	8590	8590	0
269	20231115	151900	358630960	8590	8590	8590	8590	0
270	20231115	151800	358630960	8590	8590	8590	8590	0
271	20231115	151700	358630960	8590	8590	8590	8590	1
272	20231115	151600	358622370	8650	8650	8650	8650	0
273	20231115	151500	358622370	8650	8650	8650	8650	0
274	20231115	151400	358622370	8650	8650	8650	8650	30
275	20231115	151300	358362870	8590	8590	8590	8590	0
276	20231115	151200	358362870	8590	8590	8590	8590	0
277	20231115	151100	358362870	8590	8590	8590	8590	0
278	20231115	151000	358362870	8590	8590	8590	8590	0
279	20231115	150900	358362870	8590	8590	8590	8590	0
280	20231115	150800	358362870	8590	8590	8590	8590	0
281	20231115	150700	358362870	8590	8590	8590	8590	30
282	20231115	150600	358105170	8650	8650	8650	8650	0
283	20231115	150500	358105170	8650	8650	8650	8650	0
284	20231115	150400	358105170	8650	8650	8650	8650	0
285	20231115	150300	358105170	8650	8650	8650	8650	0
286	20231115	150200	358105170	8650	8650	8650	8650	0
287	20231115	150100	358105170	8650	8650	8650	8650	397
288	20231115	150000	354671120	8650	8650	8650	8650	0
289	20231115	145900	354671120	8650	8650	8650	8650	0
290	20231115	145800	354671120	8650	8650	8650	8650	0
291	20231115	145700	354671120	8650	8650	8650	8650	0
292	20231115	145600	354671120	8650	8650	8650	8650	0
293	20231115	145500	354671120	8650	8650	8650	8650	0
294	20231115	145400	354671120	8650	8640	8650	8640	100
295	20231115	145300	353806150	8650	8650	8650	8650	0
296	20231115	145200	353806150	8650	8650	8650	8650	0
297	20231115	145100	353806150	8650	8650	8650	8650	51
298	20231115	145000	353365000	8660	8660	8660	8660	0
299	20231115	144900	353365000	8660	8660	8660	8660	1000
300	20231115	144800	344705000	8650	8650	8650	8650	0
301	20231115	144700	344705000	8650	8650	8650	8650	7
302	20231115	144600	344644450	8650	8650	8650	8650	0
303	20231115	144500	344644450	8650	8650	8650	8650	1376
304	20231115	144400	332742050	8590	8590	8590	8590	0
305	20231115	144300	332742050	8590	8590	8590	8590	150
306	20231115	144200	331453550	8590	8590	8590	8590	150
307	20231115	144100	330165050	8650	8650	8650	8650	0
308	20231115	144000	330165050	8650	8650	8650	8650	0
309	20231115	143900	330165050	8650	8650	8650	8650	0
310	20231115	143800	330165050	8650	8650	8650	8650	0
311	20231115	143700	330165050	8650	8650	8650	8650	91
312	20231115	143600	329377900	8650	8650	8650	8650	25
313	20231115	143500	329161650	8570	8570	8570	8570	0
314	20231115	143400	329161650	8570	8570	8570	8570	0
315	20231115	143300	329161650	8570	8570	8570	8570	0
316	20231115	143200	329161650	8570	8570	8570	8570	0
317	20231115	143100	329161650	8570	8570	8570	8570	0
318	20231115	143000	329161650	8570	8570	8570	8570	0
319	20231115	142900	329161650	8570	8600	8600	8570	500
320	20231115	142800	324871520	8600	8600	8600	8600	0
321	20231115	142700	324871520	8600	8600	8600	8600	0
322	20231115	142600	324871520	8600	8600	8600	8600	0
323	20231115	142500	324871520	8600	8600	8600	8600	0
324	20231115	142400	324871520	8600	8600	8600	8600	0
325	20231115	142300	324871520	8600	8600	8600	8600	0
326	20231115	142200	324871520	8600	8600	8600	8600	100
327	20231115	142100	324011520	8600	8600	8600	8600	0
328	20231115	142000	324011520	8600	8600	8600	8600	0
329	20231115	141900	324011520	8600	8600	8600	8600	0
330	20231115	141800	324011520	8600	8600	8600	8600	0
331	20231115	141700	324011520	8600	8600	8600	8600	0
332	20231115	141600	324011520	8600	8600	8600	8600	0
333	20231115	141500	324011520	8600	8600	8600	8600	0
334	20231115	141400	324011520	8600	8600	8600	8600	0
335	20231115	141300	324011520	8600	8600	8600	8600	0
336	20231115	141200	324011520	8600	8600	8600	8600	0
337	20231115	141100	324011520	8600	8600	8600	8600	0
338	20231115	141000	324011520	8600	8630	8630	8600	300
339	20231115	140900	321431490	8640	8640	8640	8640	0
340	20231115	140800	321431490	8640	8640	8640	8640	0
341	20231115	140700	321431490	8640	8640	8640	8640	19
342	20231115	140600	321267330	8640	8640	8640	8640	0
343	20231115	140500	321267330	8640	8640	8640	8640	34
344	20231115	140400	320973570	8660	8660	8660	8660	0
345	20231115	140300	320973570	8660	8660	8660	8660	343
346	20231115	140200	318003190	8650	8650	8650	8650	274
347	20231115	140100	315633090	8600	8660	8660	8600	2000
348	20231115	140000	298427030	8650	8650	8650	8650	0
349	20231115	135900	298427030	8650	8650	8650	8650	0
350	20231115	135800	298427030	8650	8650	8650	8650	0
351	20231115	135700	298427030	8650	8650	8650	8650	0
352	20231115	135600	298427030	8650	8650	8650	8650	0
353	20231115	135500	298427030	8650	8650	8650	8650	0
354	20231115	135400	298427030	8650	8650	8650	8650	0
355	20231115	135300	298427030	8650	8650	8650	8650	0
356	20231115	135200	298427030	8650	8650	8650	8650	0
357	20231115	135100	298427030	8650	8650	8650	8650	0
358	20231115	135000	298427030	8650	8660	8660	8650	2000
359	20231115	134900	281126570	8670	8670	8670	8670	0
360	20231115	134800	281126570	8670	8670	8670	8670	0
361	20231115	134700	281126570	8670	8670	8670	8670	0
362	20231115	134600	281126570	8670	8670	8670	8670	0
363	20231115	134500	281126570	8670	8670	8670	8670	30
364	20231115	134400	280866470	8650	8650	8650	8650	0
365	20231115	134300	280866470	8650	8650	8650	8650	0
366	20231115	134200	280866470	8650	8650	8650	8650	0
367	20231115	134100	280866470	8650	8650	8650	8650	0
368	20231115	134000	280866470	8650	8650	8650	8650	0
369	20231115	133900	280866470	8650	8650	8650	8650	0
370	20231115	133800	280866470	8650	8650	8650	8650	0
371	20231115	133700	280866470	8650	8650	8650	8650	0
372	20231115	133600	280866470	8650	8650	8650	8650	197
373	20231115	133500	279162420	8650	8650	8650	8650	104
374	20231115	133400	278262820	8650	8650	8650	8650	0
375	20231115	133300	278262820	8650	8650	8650	8650	0
376	20231115	133200	278262820	8650	8650	8650	8650	0
377	20231115	133100	278262820	8650	8650	8650	8650	0
378	20231115	133000	278262820	8650	8650	8650	8650	0
379	20231115	132900	278262820	8650	8650	8650	8650	0
380	20231115	132800	278262820	8650	8650	8650	8650	0
381	20231115	132700	278262820	8650	8650	8650	8650	0
382	20231115	132600	278262820	8650	8650	8650	8650	0
383	20231115	132500	278262820	8650	8650	8650	8650	0
384	20231115	132400	278262820	8650	8650	8650	8650	0
385	20231115	132300	278262820	8650	8650	8650	8650	0
386	20231115	132200	278262820	8650	8650	8650	8650	0
387	20231115	132100	278262820	8650	8650	8650	8650	0
388	20231115	132000	278262820	8650	8650	8650	8650	10
389	20231115	131900	278176320	8650	8650	8650	8650	0
390	20231115	131800	278176320	8650	8650	8650	8650	0
391	20231115	131700	278176320	8650	8650	8650	8650	79
392	20231115	131600	277492970	8660	8660	8660	8660	156
393	20231115	131500	276142010	8660	8660	8660	8660	0
394	20231115	131400	276142010	8660	8670	8670	8660	1846
395	20231115	131300	260154840	8700	8700	8700	8700	16
396	20231115	131200	260015640	8650	8650	8650	8650	0
397	20231115	131100	260015640	8650	8650	8650	8650	0
398	20231115	131000	260015640	8650	8650	8650	8650	0
399	20231115	130900	260015640	8650	8650	8650	8650	0
400	20231115	130800	260015640	8650	8650	8650	8650	0
401	20231115	130700	260015640	8650	8650	8650	8650	0
402	20231115	130600	260015640	8650	8650	8650	8650	0
403	20231115	130500	260015640	8650	8650	8650	8650	0
404	20231115	130400	260015640	8650	8650	8650	8650	0
405	20231115	130300	260015640	8650	8650	8650	8650	0
406	20231115	130200	260015640	8650	8650	8650	8650	0
407	20231115	130100	260015640	8650	8650	8650	8650	0
408	20231115	130000	260015640	8650	8670	8670	8650	1000
409	20231115	125900	251358010	8670	8670	8670	8670	0
410	20231115	125800	251358010	8670	8670	8670	8670	0
411	20231115	125700	251358010	8670	8670	8670	8670	0
412	20231115	125600	251358010	8670	8670	8670	8670	0
413	20231115	125500	251358010	8670	8670	8670	8670	0
414	20231115	125400	251358010	8670	8670	8670	8670	0
415	20231115	125300	251358010	8670	8670	8670	8670	1
416	20231115	125200	251349340	8670	8670	8670	8670	0
417	20231115	125100	251349340	8670	8670	8670	8670	0
418	20231115	125000	251349340	8670	8670	8670	8670	0
419	20231115	124900	251349340	8670	8670	8670	8670	0
420	20231115	124800	251349340	8670	8670	8670	8670	0
421	20231115	124700	251349340	8670	8670	8670	8670	30
422	20231115	124600	251089240	8700	8700	8700	8700	0
423	20231115	124500	251089240	8700	8700	8700	8700	0
424	20231115	124400	251089240	8700	8700	8700	8700	5
425	20231115	124300	251045740	8700	8700	8700	8700	0
426	20231115	124200	251045740	8700	8700	8700	8700	0
427	20231115	124100	251045740	8700	8700	8700	8700	0
428	20231115	124000	251045740	8700	8700	8700	8700	0
429	20231115	123900	251045740	8700	8700	8700	8700	0
430	20231115	123800	251045740	8700	8700	8700	8700	0
431	20231115	123700	251045740	8700	8700	8700	8700	50
432	20231115	123600	250610740	8700	8700	8700	8700	0
433	20231115	123500	250610740	8700	8700	8700	8700	0
434	20231115	123400	250610740	8700	8700	8700	8700	0
435	20231115	123300	250610740	8700	8700	8700	8700	0
436	20231115	123200	250610740	8700	8700	8700	8700	0
437	20231115	123100	250610740	8700	8700	8700	8700	0
438	20231115	123000	250610740	8700	8700	8700	8700	0
439	20231115	122900	250610740	8700	8700	8700	8700	0
440	20231115	122800	250610740	8700	8700	8700	8700	0
441	20231115	122700	250610740	8700	8700	8700	8700	0
442	20231115	122600	250610740	8700	8700	8700	8700	0
443	20231115	122500	250610740	8700	8700	8700	8700	0
444	20231115	122400	250610740	8700	8700	8700	8700	0
445	20231115	122300	250610740	8700	8700	8700	8700	0
446	20231115	122200	250610740	8700	8700	8700	8700	0
447	20231115	122100	250610740	8700	8700	8700	8700	0
448	20231115	122000	250610740	8700	8700	8700	8700	0
449	20231115	121900	250610740	8700	8700	8700	8700	0
450	20231115	121800	250610740	8700	8700	8700	8700	0
451	20231115	121700	250610740	8700	8700	8700	8700	300
452	20231115	121600	248000740	8660	8660	8660	8660	0
453	20231115	121500	248000740	8660	8660	8660	8660	0
454	20231115	121400	248000740	8660	8660	8660	8660	0
455	20231115	121300	248000740	8660	8660	8660	8660	0
456	20231115	121200	248000740	8660	8660	8660	8660	0
457	20231115	121100	248000740	8660	8660	8660	8660	0
458	20231115	121000	248000740	8660	8660	8660	8660	0
459	20231115	120900	248000740	8660	8660	8660	8660	0
460	20231115	120800	248000740	8660	8660	8660	8660	0
461	20231115	120700	248000740	8660	8660	8660	8660	0
462	20231115	120600	248000740	8660	8660	8660	8660	0
463	20231115	120500	248000740	8660	8660	8660	8660	0
464	20231115	120400	248000740	8660	8660	8660	8660	0
465	20231115	120300	248000740	8660	8670	8670	8650	732
466	20231115	120200	241664130	8710	8710	8710	8710	0
467	20231115	120100	241664130	8710	8710	8710	8710	1
468	20231115	120000	241655420	8670	8670	8670	8670	0
469	20231115	115900	241655420	8670	8670	8670	8670	50
470	20231115	115800	241221920	8670	8670	8670	8670	0
471	20231115	115700	241221920	8670	8670	8670	8670	0
472	20231115	115600	241221920	8670	8670	8670	8670	0
473	20231115	115500	241221920	8670	8670	8670	8670	0
474	20231115	115400	241221920	8670	8670	8670	8670	0
475	20231115	115300	241221920	8670	8670	8670	8670	0
476	20231115	115200	241221920	8670	8670	8670	8670	0
477	20231115	115100	241221920	8670	8670	8670	8670	100
478	20231115	115000	240354920	8670	8670	8670	8670	0
479	20231115	114900	240354920	8670	8670	8670	8670	0
480	20231115	114800	240354920	8670	8670	8670	8670	0
481	20231115	114700	240354920	8670	8670	8670	8670	0
482	20231115	114600	240354920	8670	8670	8670	8670	0
483	20231115	114500	240354920	8670	8670	8670	8670	0
484	20231115	114400	240354920	8670	8670	8670	8670	0
485	20231115	114300	240354920	8670	8670	8670	8670	0
486	20231115	114200	240354920	8670	8670	8670	8670	0
487	20231115	114100	240354920	8670	8670	8670	8670	0
488	20231115	114000	240354920	8670	8670	8670	8670	0
489	20231115	113900	240354920	8670	8670	8670	8670	0
490	20231115	113800	240354920	8670	8670	8670	8670	0
491	20231115	113700	240354920	8670	8670	8670	8670	0
492	20231115	113600	240354920	8670	8670	8670	8670	0
493	20231115	113500	240354920	8670	8670	8670	8670	0
494	20231115	113400	240354920	8670	8670	8670	8670	0
495	20231115	113300	240354920	8670	8650	8670	8650	363
496	20231115	113200	237212540	8650	8650	8650	8650	11
497	20231115	113100	237117390	8650	8680	8680	8650	858
498	20231115	113000	229691970	8710	8710	8710	8710	0
499	20231115	112900	229691970	8710	8710	8710	8710	0
500	20231115	112800	229691970	8710	8710	8710	8710	0
501	20231115	112700	229691970	8710	8710	8710	8710	0
502	20231115	112600	229691970	8710	8710	8710	8710	0
503	20231115	112500	229691970	8710	8710	8710	8710	0
504	20231115	112400	229691970	8710	8710	8710	8710	1
505	20231115	112300	229683260	8710	8710	8710	8710	59
506	20231115	112200	229169370	8710	8710	8710	8710	0
507	20231115	112100	229169370	8710	8710	8710	8710	0
508	20231115	112000	229169370	8710	8710	8710	8710	0
509	20231115	111900	229169370	8710	8710	8710	8710	0
510	20231115	111800	229169370	8710	8710	8710	8710	0
511	20231115	111700	229169370	8710	8710	8710	8710	0
512	20231115	111600	229169370	8710	8710	8710	8710	0
513	20231115	111500	229169370	8710	8710	8710	8710	0
514	20231115	111400	229169370	8710	8700	8710	8700	266
515	20231115	111300	226852540	8710	8710	8710	8710	0
516	20231115	111200	226852540	8710	8710	8710	8710	0
517	20231115	111100	226852540	8710	8710	8710	8710	0
518	20231115	111000	226852540	8710	8710	8710	8710	0
519	20231115	110900	226852540	8710	8710	8710	8710	0
520	20231115	110800	226852540	8710	8710	8710	8710	0
521	20231115	110700	226852540	8710	8710	8710	8710	0
522	20231115	110600	226852540	8710	8710	8710	8710	0
523	20231115	110500	226852540	8710	8710	8710	8710	0
524	20231115	110400	226852540	8710	8710	8710	8710	0
525	20231115	110300	226852540	8710	8650	8710	8650	103
526	20231115	110200	225961470	8630	8670	8670	8630	3131
527	20231115	110100	198874400	8710	8710	8710	8710	0
528	20231115	110000	198874400	8710	8710	8710	8710	0
529	20231115	105900	198874400	8710	8710	8710	8710	0
530	20231115	105800	198874400	8710	8710	8710	8710	0
531	20231115	105700	198874400	8710	8710	8710	8710	0
532	20231115	105600	198874400	8710	8710	8710	8710	0
533	20231115	105500	198874400	8710	8710	8710	8710	0
534	20231115	105400	198874400	8710	8710	8710	8710	0
535	20231115	105300	198874400	8710	8660	8710	8650	1031
536	20231115	105200	189951730	8700	8700	8700	8700	0
537	20231115	105100	189951730	8700	8700	8700	8700	0
538	20231115	105000	189951730	8700	8700	8700	8700	0
539	20231115	104900	189951730	8700	8700	8700	8700	0
540	20231115	104800	189951730	8700	8700	8700	8700	0
541	20231115	104700	189951730	8700	8700	8700	8700	0
542	20231115	104600	189951730	8700	8700	8700	8700	0
543	20231115	104500	189951730	8700	8700	8700	8700	0
544	20231115	104400	189951730	8700	8700	8700	8700	0
545	20231115	104300	189951730	8700	8700	8700	8700	125
546	20231115	104200	188864230	8700	8700	8700	8700	0
547	20231115	104100	188864230	8700	8700	8700	8700	388
548	20231115	104000	185488630	8690	8690	8690	8690	0
549	20231115	103900	185488630	8690	8690	8690	8690	0
550	20231115	103800	185488630	8690	8690	8690	8690	0
551	20231115	103700	185488630	8690	8690	8690	8690	0
552	20231115	103600	185488630	8690	8690	8690	8690	0
553	20231115	103500	185488630	8690	8690	8690	8690	0
554	20231115	103400	185488630	8690	8690	8690	8690	310
555	20231115	103300	182794730	8660	8660	8660	8660	0
556	20231115	103200	182794730	8660	8660	8660	8660	0
557	20231115	103100	182794730	8660	8660	8680	8660	861
558	20231115	103000	175333850	8650	8680	8680	8650	1430
559	20231115	102900	162937120	8680	8680	8680	8680	53
560	20231115	102800	162477080	8680	8680	8680	8680	0
561	20231115	102700	162477080	8680	8680	8680	8680	0
562	20231115	102600	162477080	8680	8680	8680	8680	3
563	20231115	102500	162451040	8700	8700	8700	8700	0
564	20231115	102400	162451040	8700	8700	8700	8700	0
565	20231115	102300	162451040	8700	8700	8700	8700	0
566	20231115	102200	162451040	8700	8700	8700	8700	0
567	20231115	102100	162451040	8700	8700	8700	8700	0
568	20231115	102000	162451040	8700	8700	8700	8700	0
569	20231115	101900	162451040	8700	8700	8700	8700	0
570	20231115	101800	162451040	8700	8700	8700	8700	0
571	20231115	101700	162451040	8700	8700	8700	8700	113
572	20231115	101600	161467940	8700	8700	8700	8700	0
573	20231115	101500	161467940	8700	8700	8700	8700	0
574	20231115	101400	161467940	8700	8700	8700	8700	0
575	20231115	101300	161467940	8700	8700	8700	8700	288
576	20231115	101200	158962340	8700	8700	8700	8700	0
577	20231115	101100	158962340	8700	8700	8700	8700	0
578	20231115	101000	158962340	8700	8700	8700	8700	0
579	20231115	100900	158962340	8700	8700	8700	8700	0
580	20231115	100800	158962340	8700	8700	8700	8700	0
581	20231115	100700	158962340	8700	8700	8700	8700	0
582	20231115	100600	158962340	8700	8700	8700	8700	1956
583	20231115	100500	141945140	8700	8700	8700	8690	217
584	20231115	100400	140058410	8700	8700	8700	8700	44
585	20231115	100300	139675610	8700	8710	8710	8700	529
586	20231115	100200	135073090	8730	8730	8730	8730	0
587	20231115	100100	135073090	8730	8730	8730	8730	0
588	20231115	100000	135073090	8730	8730	8730	8730	3
589	20231115	095900	135046900	8710	8730	8730	8710	42
590	20231115	095800	134680770	8730	8720	8730	8720	3
591	20231115	095700	134654590	8720	8730	8730	8720	54
592	20231115	095600	134183670	8730	8730	8730	8730	3
593	20231115	095500	134157480	8730	8730	8730	8730	2
594	20231115	095400	134140020	8740	8740	8740	8740	334
595	20231115	095300	131220860	8740	8740	8740	8740	3
596	20231115	095200	131194640	8740	8740	8750	8740	305
597	20231115	095100	128528920	8740	8740	8740	8740	2
598	20231115	095000	128511440	8740	8740	8740	8740	3
599	20231115	094900	128485220	8740	8750	8750	8740	761
600	20231115	094800	121834060	8750	8740	8750	8740	25
601	20231115	094700	121615430	8750	8750	8750	8750	32
602	20231115	094600	121335430	8750	8730	8750	8730	466
603	20231115	094500	117260430	8740	8740	8740	8740	2
604	20231115	094400	117242950	8740	8740	8740	8740	4
605	20231115	094300	117207990	8740	8740	8740	8740	4
606	20231115	094200	117173030	8740	8740	8740	8740	3
607	20231115	094100	117146810	8750	8750	8750	8750	2
608	20231115	094000	117129310	8750	8750	8750	8750	47
609	20231115	093900	116718060	8750	8750	8750	8750	612
610	20231115	093800	111363060	8750	8720	8750	8720	383
611	20231115	093700	108020810	8750	8750	8750	8750	5
612	20231115	093600	107977060	8750	8750	8750	8750	4
613	20231115	093500	107942060	8740	8740	8740	8740	1
614	20231115	093400	107933320	8750	8750	8750	8750	2
615	20231115	093300	107915820	8750	8750	8750	8750	2
616	20231115	093200	107898320	8750	8750	8750	8750	5
617	20231115	093100	107854570	8750	8750	8750	8750	2
618	20231115	093000	107837070	8750	8750	8750	8750	6
619	20231115	092900	107784570	8750	8730	8750	8730	3
620	20231115	092800	107758340	8720	8750	8750	8720	1038
621	20231115	092700	98706430	8760	8750	8760	8750	13
622	20231115	092600	98592660	8760	8760	8760	8760	5
623	20231115	092500	98548860	8750	8740	8760	8740	516
624	20231115	092400	94034270	8740	8730	8740	8730	134
625	20231115	092300	92864420	8740	8740	8740	8740	2
626	20231115	092200	92846940	8720	8730	8740	8720	103
627	20231115	092100	91948730	8740	8720	8740	8720	148
628	20231115	092000	90655730	8720	8740	8740	8720	24
629	20231115	091900	90446370	8740	8740	8740	8740	2
630	20231115	091800	90428890	8740	8740	8740	8740	472
631	20231115	091700	86303610	8740	8730	8740	8730	3
632	20231115	091600	86277400	8730	8730	8730	8730	192
633	20231115	091500	84601240	8730	8730	8730	8730	5
634	20231115	091400	84557590	8700	8730	8730	8700	14
635	20231115	091300	84435730	8740	8740	8740	8740	2
636	20231115	091200	84418250	8740	8700	8740	8700	1805
637	20231115	091100	68703150	8700	8700	8700	8700	627
638	20231115	091000	63248250	8700	8700	8700	8700	30
639	20231115	090900	62987250	8660	8700	8720	8660	1193
640	20231115	090800	52609150	8690	8640	8700	8640	1254
641	20231115	090700	41736290	8640	8610	8640	8610	1687
642	20231115	090600	27197620	8610	8630	8630	8590	169
643	20231115	090500	25742750	8630	8540	8630	8540	628
644	20231115	090400	20348960	8530	8540	8540	8530	314
645	20231115	090300	17667540	8520	8530	8530	8490	1646
646	20231115	090200	3684660	8490	8490	8490	8490	353
647	20231115	090100	687690	8490	8490	8490	8490	0
648	20231115	090000	687690	8490	8490	8490	8490	80