KissMeData/066670/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	194300	174566110	5280	5280	5280	5280	347
3	20231115	194200	174566110	5280	5280	5280	5280	0
4	20231115	194100	174566110	5280	5280	5280	5280	0
5	20231115	194000	174566110	5280	5280	5280	5280	0
6	20231115	193900	174566110	5280	5280	5280	5280	0
7	20231115	193800	174566110	5280	5280	5280	5280	0
8	20231115	193700	174566110	5280	5280	5280	5280	0
9	20231115	193600	174566110	5280	5280	5280	5280	0
10	20231115	193500	174566110	5280	5280	5280	5280	0
11	20231115	193400	174566110	5280	5280	5280	5280	0
12	20231115	193300	174566110	5280	5280	5280	5280	0
13	20231115	193200	174566110	5280	5280	5280	5280	0
14	20231115	193100	174566110	5280	5280	5280	5280	0
15	20231115	193000	174566110	5280	5280	5280	5280	0
16	20231115	192900	174566110	5280	5280	5280	5280	0
17	20231115	192800	174566110	5280	5280	5280	5280	0
18	20231115	192700	174566110	5280	5280	5280	5280	0
19	20231115	192600	174566110	5280	5280	5280	5280	0
20	20231115	192500	174566110	5280	5280	5280	5280	0
21	20231115	192400	174566110	5280	5280	5280	5280	0
22	20231115	192300	174566110	5280	5280	5280	5280	0
23	20231115	192200	174566110	5280	5280	5280	5280	0
24	20231115	192100	174566110	5280	5280	5280	5280	0
25	20231115	192000	174566110	5280	5280	5280	5280	0
26	20231115	191900	174566110	5280	5280	5280	5280	0
27	20231115	191800	174566110	5280	5280	5280	5280	0
28	20231115	191700	174566110	5280	5280	5280	5280	0
29	20231115	191600	174566110	5280	5280	5280	5280	0
30	20231115	191500	174566110	5280	5280	5280	5280	0
31	20231115	191400	174566110	5280	5280	5280	5280	0
32	20231115	191300	174566110	5280	5280	5280	5280	347
33	20231115	191200	174566110	5280	5280	5280	5280	0
34	20231115	191100	174566110	5280	5280	5280	5280	0
35	20231115	191000	174566110	5280	5280	5280	5280	0
36	20231115	190900	174566110	5280	5280	5280	5280	0
37	20231115	190800	174566110	5280	5280	5280	5280	0
38	20231115	190700	174566110	5280	5280	5280	5280	0
39	20231115	190600	174566110	5280	5280	5280	5280	0
40	20231115	190500	174566110	5280	5280	5280	5280	0
41	20231115	190400	174566110	5280	5280	5280	5280	0
42	20231115	190300	174566110	5280	5280	5280	5280	0
43	20231115	190200	174566110	5280	5280	5280	5280	0
44	20231115	190100	174566110	5280	5280	5280	5280	0
45	20231115	190000	174566110	5280	5280	5280	5280	0
46	20231115	185900	174566110	5280	5280	5280	5280	0
47	20231115	185800	174566110	5280	5280	5280	5280	0
48	20231115	185700	174566110	5280	5280	5280	5280	0
49	20231115	185600	174566110	5280	5280	5280	5280	0
50	20231115	185500	174566110	5280	5280	5280	5280	0
51	20231115	185400	174566110	5280	5280	5280	5280	0
52	20231115	185300	174566110	5280	5280	5280	5280	0
53	20231115	185200	174566110	5280	5280	5280	5280	0
54	20231115	185100	174566110	5280	5280	5280	5280	0
55	20231115	185000	174566110	5280	5280	5280	5280	0
56	20231115	184900	174566110	5280	5280	5280	5280	0
57	20231115	184800	174566110	5280	5280	5280	5280	0
58	20231115	184700	174566110	5280	5280	5280	5280	0
59	20231115	184600	174566110	5280	5280	5280	5280	0
60	20231115	184500	174566110	5280	5280	5280	5280	0
61	20231115	184400	174566110	5280	5280	5280	5280	0
62	20231115	184300	174566110	5280	5280	5280	5280	347
63	20231115	184200	174566110	5280	5280	5280	5280	0
64	20231115	184100	174566110	5280	5280	5280	5280	0
65	20231115	184000	174566110	5280	5280	5280	5280	0
66	20231115	183900	174566110	5280	5280	5280	5280	0
67	20231115	183800	174566110	5280	5280	5280	5280	0
68	20231115	183700	174566110	5280	5280	5280	5280	0
69	20231115	183600	174566110	5280	5280	5280	5280	0
70	20231115	183500	174566110	5280	5280	5280	5280	0
71	20231115	183400	174566110	5280	5280	5280	5280	0
72	20231115	183300	174566110	5280	5280	5280	5280	0
73	20231115	183200	174566110	5280	5280	5280	5280	0
74	20231115	183100	174566110	5280	5280	5280	5280	0
75	20231115	183000	174566110	5280	5280	5280	5280	0
76	20231115	182900	174566110	5280	5280	5280	5280	0
77	20231115	182800	174566110	5280	5280	5280	5280	0
78	20231115	182700	174566110	5280	5280	5280	5280	0
79	20231115	182600	174566110	5280	5280	5280	5280	0
80	20231115	182500	174566110	5280	5280	5280	5280	0
81	20231115	182400	174566110	5280	5280	5280	5280	0
82	20231115	182300	174566110	5280	5280	5280	5280	0
83	20231115	182200	174566110	5280	5280	5280	5280	0
84	20231115	182100	174566110	5280	5280	5280	5280	0
85	20231115	182000	174566110	5280	5280	5280	5280	0
86	20231115	181900	174566110	5280	5280	5280	5280	0
87	20231115	181800	174566110	5280	5280	5280	5280	0
88	20231115	181700	174566110	5280	5280	5280	5280	0
89	20231115	181600	174566110	5280	5280	5280	5280	0
90	20231115	181500	174566110	5280	5280	5280	5280	0
91	20231115	181400	174566110	5280	5280	5280	5280	0
92	20231115	181300	174566110	5280	5280	5280	5280	347
93	20231115	181200	174566110	5280	5280	5280	5280	0
94	20231115	181100	174566110	5280	5280	5280	5280	0
95	20231115	181000	174566110	5280	5280	5280	5280	0
96	20231115	180900	174566110	5280	5280	5280	5280	0
97	20231115	180800	174566110	5280	5280	5280	5280	0
98	20231115	180700	174566110	5280	5280	5280	5280	0
99	20231115	180600	174566110	5280	5280	5280	5280	0
100	20231115	180500	174566110	5280	5280	5280	5280	0
101	20231115	180400	174566110	5280	5280	5280	5280	0
102	20231115	180300	174566110	5280	5280	5280	5280	0
103	20231115	180200	174566110	5280	5280	5280	5280	0
104	20231115	180100	174566110	5280	5280	5280	5280	0
105	20231115	180000	174566110	5280	5280	5280	5280	0
106	20231115	175900	174566110	5280	5280	5280	5280	0
107	20231115	175800	174566110	5280	5280	5280	5280	0
108	20231115	175700	174566110	5280	5280	5280	5280	0
109	20231115	175600	174566110	5280	5280	5280	5280	0
110	20231115	175500	174566110	5280	5280	5280	5280	0
111	20231115	175400	174566110	5280	5280	5280	5280	0
112	20231115	175300	174566110	5280	5280	5280	5280	0
113	20231115	175200	174566110	5280	5280	5280	5280	0
114	20231115	175100	174566110	5280	5280	5280	5280	0
115	20231115	175000	174566110	5280	5280	5280	5280	0
116	20231115	174900	174566110	5280	5280	5280	5280	0
117	20231115	174800	174566110	5280	5280	5280	5280	0
118	20231115	174700	174566110	5280	5280	5280	5280	0
119	20231115	174600	174566110	5280	5280	5280	5280	0
120	20231115	174500	174566110	5280	5280	5280	5280	0
121	20231115	174400	174566110	5280	5280	5280	5280	0
122	20231115	174300	174566110	5280	5280	5280	5280	347
123	20231115	174200	174566110	5280	5280	5280	5280	0
124	20231115	174100	174566110	5280	5280	5280	5280	0
125	20231115	174000	174566110	5280	5280	5280	5280	0
126	20231115	173900	174566110	5280	5280	5280	5280	0
127	20231115	173800	174566110	5280	5280	5280	5280	0
128	20231115	173700	174566110	5280	5280	5280	5280	0
129	20231115	173600	174566110	5280	5280	5280	5280	0
130	20231115	173500	174566110	5280	5280	5280	5280	0
131	20231115	173400	174566110	5280	5280	5280	5280	0
132	20231115	173300	174566110	5280	5280	5280	5280	0
133	20231115	173200	174566110	5280	5280	5280	5280	0
134	20231115	173100	174566110	5280	5280	5280	5280	0
135	20231115	173000	174566110	5280	5280	5280	5280	0
136	20231115	172900	174566110	5280	5280	5280	5280	0
137	20231115	172800	174566110	5280	5280	5280	5280	0
138	20231115	172700	174566110	5280	5280	5280	5280	0
139	20231115	172600	174566110	5280	5280	5280	5280	0
140	20231115	172500	174566110	5280	5280	5280	5280	0
141	20231115	172400	174566110	5280	5280	5280	5280	0
142	20231115	172300	174566110	5280	5280	5280	5280	0
143	20231115	172200	174566110	5280	5280	5280	5280	0
144	20231115	172100	174566110	5280	5280	5280	5280	0
145	20231115	172000	174566110	5280	5280	5280	5280	0
146	20231115	171900	174566110	5280	5280	5280	5280	0
147	20231115	171800	174566110	5280	5280	5280	5280	0
148	20231115	171700	174566110	5280	5280	5280	5280	0
149	20231115	171600	174566110	5280	5280	5280	5280	0
150	20231115	171500	174566110	5280	5280	5280	5280	0
151	20231115	171400	174566110	5280	5280	5280	5280	0
152	20231115	171300	174566110	5280	5280	5280	5280	347
153	20231115	171200	174566110	5280	5280	5280	5280	0
154	20231115	171100	174566110	5280	5280	5280	5280	0
155	20231115	171000	174566110	5280	5280	5280	5280	0
156	20231115	170900	174566110	5280	5280	5280	5280	0
157	20231115	170800	174566110	5280	5280	5280	5280	0
158	20231115	170700	174566110	5280	5280	5280	5280	0
159	20231115	170600	174566110	5280	5280	5280	5280	0
160	20231115	170500	174566110	5280	5280	5280	5280	0
161	20231115	170400	174566110	5280	5280	5280	5280	0
162	20231115	170300	174566110	5280	5280	5280	5280	0
163	20231115	170200	174566110	5280	5280	5280	5280	0
164	20231115	170100	174566110	5280	5280	5280	5280	0
165	20231115	170000	174566110	5280	5280	5280	5280	0
166	20231115	165900	174566110	5280	5280	5280	5280	0
167	20231115	165800	174566110	5280	5280	5280	5280	0
168	20231115	165700	174566110	5280	5280	5280	5280	0
169	20231115	165600	174566110	5280	5280	5280	5280	0
170	20231115	165500	174566110	5280	5280	5280	5280	0
171	20231115	165400	174566110	5280	5280	5280	5280	0
172	20231115	165300	174566110	5280	5280	5280	5280	0
173	20231115	165200	174566110	5280	5280	5280	5280	0
174	20231115	165100	174566110	5280	5280	5280	5280	0
175	20231115	165000	174566110	5280	5280	5280	5280	0
176	20231115	164900	174566110	5280	5280	5280	5280	0
177	20231115	164800	174566110	5280	5280	5280	5280	0
178	20231115	164700	174566110	5280	5280	5280	5280	0
179	20231115	164600	174566110	5280	5280	5280	5280	0
180	20231115	164500	174566110	5280	5280	5280	5280	0
181	20231115	164400	174566110	5280	5280	5280	5280	0
182	20231115	164300	174566110	5280	5280	5280	5280	347
183	20231115	164200	174566110	5280	5280	5280	5280	0
184	20231115	164100	174566110	5280	5280	5280	5280	0
185	20231115	164000	174566110	5280	5280	5280	5280	0
186	20231115	163900	174566110	5280	5280	5280	5280	0
187	20231115	163800	174566110	5280	5280	5280	5280	0
188	20231115	163700	174566110	5280	5280	5280	5280	0
189	20231115	163600	174566110	5280	5280	5280	5280	0
190	20231115	163500	174566110	5280	5280	5280	5280	0
191	20231115	163400	174566110	5280	5280	5280	5280	0
192	20231115	163300	174566110	5280	5280	5280	5280	0
193	20231115	163200	174566110	5280	5280	5280	5280	0
194	20231115	163100	174566110	5280	5280	5280	5280	0
195	20231115	163000	174566110	5280	5280	5280	5280	0
196	20231115	162900	174566110	5280	5280	5280	5280	0
197	20231115	162800	174566110	5280	5280	5280	5280	0
198	20231115	162700	174566110	5280	5280	5280	5280	0
199	20231115	162600	174566110	5280	5280	5280	5280	0
200	20231115	162500	174566110	5280	5280	5280	5280	0
201	20231115	162400	174566110	5280	5280	5280	5280	0
202	20231115	162300	174566110	5280	5280	5280	5280	0
203	20231115	162200	174566110	5280	5280	5280	5280	0
204	20231115	162100	174566110	5280	5280	5280	5280	0
205	20231115	162000	174566110	5280	5280	5280	5280	0
206	20231115	161900	174566110	5280	5280	5280	5280	0
207	20231115	161800	174566110	5280	5280	5280	5280	0
208	20231115	161700	174566110	5280	5280	5280	5280	0
209	20231115	161600	174566110	5280	5280	5280	5280	0
210	20231115	161500	174566110	5280	5280	5280	5280	0
211	20231115	161400	174566110	5280	5280	5280	5280	0
212	20231115	161300	174566110	5280	5280	5280	5280	347
213	20231115	161200	174566110	5280	5280	5280	5280	0
214	20231115	161100	174566110	5280	5280	5280	5280	0
215	20231115	161000	174566110	5280	5280	5280	5280	0
216	20231115	160900	174566110	5280	5280	5280	5280	0
217	20231115	160800	174566110	5280	5280	5280	5280	0
218	20231115	160700	174566110	5280	5280	5280	5280	0
219	20231115	160600	174566110	5280	5280	5280	5280	0
220	20231115	160500	174566110	5280	5280	5280	5280	0
221	20231115	160400	174566110	5280	5280	5280	5280	0
222	20231115	160300	174566110	5280	5280	5280	5280	0
223	20231115	160200	174566110	5280	5280	5280	5280	0
224	20231115	160100	174566110	5280	5280	5280	5280	0
225	20231115	160000	174566110	5280	5280	5280	5280	0
226	20231115	155900	174566110	5280	5280	5280	5280	0
227	20231115	155800	174566110	5280	5280	5280	5280	0
228	20231115	155700	174566110	5280	5280	5280	5280	0
229	20231115	155600	174566110	5280	5280	5280	5280	0
230	20231115	155500	174566110	5280	5280	5280	5280	0
231	20231115	155400	174566110	5280	5280	5280	5280	0
232	20231115	155300	174566110	5280	5280	5280	5280	0
233	20231115	155200	174566110	5280	5280	5280	5280	0
234	20231115	155100	174566110	5280	5280	5280	5280	0
235	20231115	155000	174566110	5280	5280	5280	5280	0
236	20231115	154900	174566110	5280	5280	5280	5280	0
237	20231115	154800	174566110	5280	5280	5280	5280	0
238	20231115	154700	174566110	5280	5280	5280	5280	0
239	20231115	154600	174566110	5280	5280	5280	5280	0
240	20231115	154500	174566110	5280	5280	5280	5280	0
241	20231115	154400	174566110	5280	5280	5280	5280	0
242	20231115	154300	174566110	5280	5280	5280	5280	347
243	20231115	154200	174566110	5280	5280	5280	5280	0
244	20231115	154100	174566110	5280	5280	5280	5280	0
245	20231115	154000	174566110	5280	5280	5280	5280	0
246	20231115	153900	174566110	5280	5280	5280	5280	0
247	20231115	153800	174566110	5280	5280	5280	5280	0
248	20231115	153700	174566110	5280	5280	5280	5280	0
249	20231115	153600	174566110	5280	5280	5280	5280	0
250	20231115	153500	174566110	5280	5280	5280	5280	0
251	20231115	153400	174566110	5280	5280	5280	5280	0
252	20231115	153300	174566110	5280	5280	5280	5280	0
253	20231115	153200	174566110	5280	5280	5280	5280	0
254	20231115	153100	174566110	5280	5280	5280	5280	0
255	20231115	153000	174566110	5280	5280	5280	5280	347
256	20231115	152900	172733950	5300	5300	5300	5300	0
257	20231115	152800	172733950	5300	5300	5300	5300	0
258	20231115	152700	172733950	5300	5300	5300	5300	0
259	20231115	152600	172733950	5300	5300	5300	5300	0
260	20231115	152500	172733950	5300	5300	5300	5300	0
261	20231115	152400	172733950	5300	5300	5300	5300	0
262	20231115	152300	172733950	5300	5300	5300	5300	0
263	20231115	152200	172733950	5300	5300	5300	5300	0
264	20231115	152100	172733950	5300	5300	5300	5300	0
265	20231115	152000	172733950	5300	5300	5300	5300	0
266	20231115	151900	172733950	5300	5290	5300	5280	774
267	20231115	151800	168640020	5290	5290	5290	5290	40
268	20231115	151700	168428420	5300	5300	5300	5300	50
269	20231115	151600	168163420	5330	5330	5330	5330	2
270	20231115	151500	168152760	5320	5320	5320	5320	0
271	20231115	151400	168152760	5320	5310	5320	5310	558
272	20231115	151300	165189480	5300	5300	5300	5300	74
273	20231115	151200	164797280	5300	5300	5300	5300	100
274	20231115	151100	164267280	5290	5290	5290	5290	0
275	20231115	151000	164267280	5290	5290	5290	5290	25
276	20231115	150900	164135030	5300	5300	5300	5300	0
277	20231115	150800	164135030	5300	5290	5300	5290	72
278	20231115	150700	163754050	5290	5290	5290	5290	10
279	20231115	150600	163701150	5280	5280	5280	5280	8
280	20231115	150500	163658910	5280	5280	5280	5280	0
281	20231115	150400	163658910	5280	5280	5290	5280	111
282	20231115	150300	163072730	5310	5310	5310	5310	2
283	20231115	150200	163062110	5310	5290	5310	5290	77
284	20231115	150100	162654060	5280	5280	5280	5280	0
285	20231115	150000	162654060	5280	5280	5280	5280	11
286	20231115	145900	162595980	5280	5280	5280	5280	9
287	20231115	145800	162548460	5270	5270	5270	5270	160
288	20231115	145700	161705260	5270	5270	5270	5270	10
289	20231115	145600	161652560	5300	5270	5300	5270	314
290	20231115	145500	159993670	5280	5280	5280	5280	10
291	20231115	145400	159940870	5270	5300	5300	5240	526
292	20231115	145300	157170680	5250	5310	5310	5250	635
293	20231115	145200	153830560	5300	5280	5300	5260	2260
294	20231115	145100	141938590	5320	5320	5320	5320	0
295	20231115	145000	141938590	5320	5320	5320	5320	0
296	20231115	144900	141938590	5320	5320	5320	5320	0
297	20231115	144800	141938590	5320	5280	5320	5270	3195
298	20231115	144700	125095630	5310	5290	5310	5280	2687
299	20231115	144600	110879420	5330	5330	5330	5330	0
300	20231115	144500	110879420	5330	5330	5330	5330	0
301	20231115	144400	110879420	5330	5330	5330	5330	0
302	20231115	144300	110879420	5330	5330	5330	5330	0
303	20231115	144200	110879420	5330	5330	5330	5330	0
304	20231115	144100	110879420	5330	5330	5330	5330	0
305	20231115	144000	110879420	5330	5330	5330	5330	0
306	20231115	143900	110879420	5330	5330	5330	5330	0
307	20231115	143800	110879420	5330	5330	5330	5330	0
308	20231115	143700	110879420	5330	5330	5330	5330	0
309	20231115	143600	110879420	5330	5330	5330	5330	0
310	20231115	143500	110879420	5330	5330	5330	5330	10
311	20231115	143400	110826120	5330	5330	5330	5330	36
312	20231115	143300	110634240	5330	5330	5330	5330	0
313	20231115	143200	110634240	5330	5330	5330	5330	0
314	20231115	143100	110634240	5330	5330	5330	5330	0
315	20231115	143000	110634240	5330	5330	5330	5330	0
316	20231115	142900	110634240	5330	5330	5330	5330	0
317	20231115	142800	110634240	5330	5320	5330	5320	7
318	20231115	142700	110596990	5290	5300	5300	5290	244
319	20231115	142600	109305670	5330	5330	5330	5330	0
320	20231115	142500	109305670	5330	5330	5330	5330	0
321	20231115	142400	109305670	5330	5330	5330	5330	0
322	20231115	142300	109305670	5330	5330	5330	5330	0
323	20231115	142200	109305670	5330	5330	5330	5330	0
324	20231115	142100	109305670	5330	5330	5330	5330	0
325	20231115	142000	109305670	5330	5330	5330	5330	0
326	20231115	141900	109305670	5330	5330	5330	5330	0
327	20231115	141800	109305670	5330	5330	5330	5330	0
328	20231115	141700	109305670	5330	5330	5330	5330	0
329	20231115	141600	109305670	5330	5330	5330	5330	0
330	20231115	141500	109305670	5330	5330	5330	5330	2
331	20231115	141400	109295010	5340	5340	5340	5340	0
332	20231115	141300	109295010	5340	5340	5340	5340	0
333	20231115	141200	109295010	5340	5340	5340	5340	0
334	20231115	141100	109295010	5340	5340	5340	5340	0
335	20231115	141000	109295010	5340	5340	5340	5340	0
336	20231115	140900	109295010	5340	5340	5340	5340	0
337	20231115	140800	109295010	5340	5340	5340	5340	0
338	20231115	140700	109295010	5340	5340	5340	5340	0
339	20231115	140600	109295010	5340	5340	5340	5340	0
340	20231115	140500	109295010	5340	5310	5340	5290	545
341	20231115	140400	106409270	5300	5300	5300	5300	2
342	20231115	140300	106398670	5350	5350	5350	5350	0
343	20231115	140200	106398670	5350	5350	5350	5350	0
344	20231115	140100	106398670	5350	5350	5350	5350	0
345	20231115	140000	106398670	5350	5350	5350	5350	0
346	20231115	135900	106398670	5350	5310	5350	5300	113
347	20231115	135800	105799090	5350	5350	5350	5350	0
348	20231115	135700	105799090	5350	5350	5350	5350	0
349	20231115	135600	105799090	5350	5350	5350	5350	0
350	20231115	135500	105799090	5350	5350	5350	5350	13
351	20231115	135400	105729540	5350	5340	5350	5340	126
352	20231115	135300	105056670	5340	5340	5340	5340	0
353	20231115	135200	105056670	5340	5340	5340	5340	9
354	20231115	135100	105008610	5340	5330	5340	5330	12
355	20231115	135000	104944560	5340	5340	5340	5340	0
356	20231115	134900	104944560	5340	5340	5340	5340	0
357	20231115	134800	104944560	5340	5340	5340	5340	0
358	20231115	134700	104944560	5340	5340	5340	5340	0
359	20231115	134600	104944560	5340	5340	5340	5340	0
360	20231115	134500	104944560	5340	5340	5340	5340	0
361	20231115	134400	104944560	5340	5340	5340	5340	0
362	20231115	134300	104944560	5340	5340	5340	5340	0
363	20231115	134200	104944560	5340	5340	5340	5340	0
364	20231115	134100	104944560	5340	5310	5340	5310	109
365	20231115	134000	104365650	5340	5340	5340	5340	1
366	20231115	133900	104360310	5350	5350	5350	5350	0
367	20231115	133800	104360310	5350	5350	5350	5350	0
368	20231115	133700	104360310	5350	5350	5350	5350	0
369	20231115	133600	104360310	5350	5350	5350	5350	0
370	20231115	133500	104360310	5350	5350	5350	5350	0
371	20231115	133400	104360310	5350	5350	5350	5350	0
372	20231115	133300	104360310	5350	5350	5350	5350	0
373	20231115	133200	104360310	5350	5320	5350	5320	231
374	20231115	133100	103131060	5330	5330	5330	5330	10
375	20231115	133000	103077760	5350	5350	5350	5350	0
376	20231115	132900	103077760	5350	5350	5350	5350	0
377	20231115	132800	103077760	5350	5350	5350	5350	0
378	20231115	132700	103077760	5350	5350	5350	5350	0
379	20231115	132600	103077760	5350	5350	5350	5350	4
380	20231115	132500	103056360	5350	5350	5350	5350	0
381	20231115	132400	103056360	5350	5350	5350	5350	0
382	20231115	132300	103056360	5350	5350	5350	5350	0
383	20231115	132200	103056360	5350	5350	5350	5350	0
384	20231115	132100	103056360	5350	5350	5350	5350	0
385	20231115	132000	103056360	5350	5350	5350	5350	0
386	20231115	131900	103056360	5350	5350	5350	5350	17
387	20231115	131800	102965410	5350	5350	5350	5350	0
388	20231115	131700	102965410	5350	5350	5350	5350	400
389	20231115	131600	100825410	5320	5340	5340	5320	75
390	20231115	131500	100425130	5350	5350	5350	5350	0
391	20231115	131400	100425130	5350	5350	5350	5350	0
392	20231115	131300	100425130	5350	5350	5350	5350	287
393	20231115	131200	98889680	5350	5340	5350	5340	308
394	20231115	131100	97241930	5350	5350	5350	5350	0
395	20231115	131000	97241930	5350	5340	5350	5340	45
396	20231115	130900	97001570	5340	5340	5340	5340	0
397	20231115	130800	97001570	5340	5340	5340	5340	0
398	20231115	130700	97001570	5340	5340	5340	5340	12
399	20231115	130600	96937490	5340	5340	5340	5340	0
400	20231115	130500	96937490	5340	5340	5340	5340	0
401	20231115	130400	96937490	5340	5340	5340	5340	0
402	20231115	130300	96937490	5340	5340	5340	5340	0
403	20231115	130200	96937490	5340	5340	5340	5340	0
404	20231115	130100	96937490	5340	5340	5340	5340	37
405	20231115	130000	96739910	5340	5340	5340	5340	0
406	20231115	125900	96739910	5340	5340	5340	5340	211
407	20231115	125800	95613170	5300	5300	5300	5300	625
408	20231115	125700	92300670	5340	5340	5340	5340	40
409	20231115	125600	92087070	5340	5340	5350	5340	52
410	20231115	125500	91809350	5340	5350	5350	5340	58
411	20231115	125400	91499230	5350	5350	5350	5350	0
412	20231115	125300	91499230	5350	5350	5350	5350	0
413	20231115	125200	91499230	5350	5350	5350	5350	0
414	20231115	125100	91499230	5350	5350	5350	5350	0
415	20231115	125000	91499230	5350	5350	5350	5350	0
416	20231115	124900	91499230	5350	5350	5350	5350	333
417	20231115	124800	89717680	5350	5350	5350	5350	0
418	20231115	124700	89717680	5350	5350	5350	5350	0
419	20231115	124600	89717680	5350	5350	5350	5350	0
420	20231115	124500	89717680	5350	5350	5350	5350	1
421	20231115	124400	89712330	5340	5340	5340	5340	0
422	20231115	124300	89712330	5340	5340	5340	5340	1
423	20231115	124200	89706990	5350	5350	5350	5350	1
424	20231115	124100	89701640	5350	5350	5350	5350	3
425	20231115	124000	89685590	5350	5340	5350	5340	65
426	20231115	123900	89338420	5340	5330	5340	5300	229
427	20231115	123800	88122120	5330	5330	5330	5330	10
428	20231115	123700	88068820	5330	5330	5330	5330	0
429	20231115	123600	88068820	5330	5330	5330	5330	0
430	20231115	123500	88068820	5330	5330	5330	5330	0
431	20231115	123400	88068820	5330	5330	5330	5330	0
432	20231115	123300	88068820	5330	5330	5330	5330	0
433	20231115	123200	88068820	5330	5330	5330	5330	0
434	20231115	123100	88068820	5330	5330	5330	5330	0
435	20231115	123000	88068820	5330	5330	5330	5330	0
436	20231115	122900	88068820	5330	5310	5330	5290	152
437	20231115	122800	87262230	5330	5330	5330	5330	3
438	20231115	122700	87246240	5330	5330	5330	5330	220
439	20231115	122600	86073640	5330	5320	5330	5320	142
440	20231115	122500	85317940	5330	5330	5330	5330	5
441	20231115	122400	85291290	5330	5330	5330	5330	0
442	20231115	122300	85291290	5330	5330	5330	5330	0
443	20231115	122200	85291290	5330	5330	5330	5330	0
444	20231115	122100	85291290	5330	5330	5330	5330	10
445	20231115	122000	85237990	5330	5320	5330	5320	52
446	20231115	121900	84961330	5320	5320	5320	5320	0
447	20231115	121800	84961330	5320	5320	5320	5320	1
448	20231115	121700	84956010	5320	5320	5320	5320	10
449	20231115	121600	84902810	5320	5320	5320	5320	0
450	20231115	121500	84902810	5320	5320	5320	5320	0
451	20231115	121400	84902810	5320	5320	5320	5320	4
452	20231115	121300	84881530	5310	5310	5310	5310	0
453	20231115	121200	84881530	5310	5310	5310	5310	0
454	20231115	121100	84881530	5310	5310	5310	5310	0
455	20231115	121000	84881530	5310	5310	5310	5310	0
456	20231115	120900	84881530	5310	5310	5310	5310	0
457	20231115	120800	84881530	5310	5310	5310	5310	0
458	20231115	120700	84881530	5310	5310	5310	5310	0
459	20231115	120600	84881530	5310	5310	5310	5310	0
460	20231115	120500	84881530	5310	5310	5310	5310	4
461	20231115	120400	84860290	5310	5310	5310	5310	0
462	20231115	120300	84860290	5310	5310	5310	5310	11
463	20231115	120200	84801880	5310	5310	5310	5310	66
464	20231115	120100	84451420	5290	5290	5290	5290	0
465	20231115	120000	84451420	5290	5290	5290	5290	0
466	20231115	115900	84451420	5290	5290	5290	5290	0
467	20231115	115800	84451420	5290	5290	5290	5290	0
468	20231115	115700	84451420	5290	5290	5290	5290	0
469	20231115	115600	84451420	5290	5290	5290	5290	2
470	20231115	115500	84440840	5290	5290	5290	5290	0
471	20231115	115400	84440840	5290	5290	5290	5290	0
472	20231115	115300	84440840	5290	5290	5290	5290	1
473	20231115	115200	84435550	5320	5320	5320	5320	258
474	20231115	115100	83062990	5290	5290	5290	5290	100
475	20231115	115000	82533990	5320	5320	5320	5300	1582
476	20231115	114900	74146650	5320	5320	5320	5320	0
477	20231115	114800	74146650	5320	5320	5320	5320	0
478	20231115	114700	74146650	5320	5320	5320	5320	0
479	20231115	114600	74146650	5320	5320	5320	5320	0
480	20231115	114500	74146650	5320	5320	5320	5320	0
481	20231115	114400	74146650	5320	5320	5320	5320	0
482	20231115	114300	74146650	5320	5320	5320	5310	778
483	20231115	114200	70007820	5320	5320	5320	5320	0
484	20231115	114100	70007820	5320	5320	5320	5320	0
485	20231115	114000	70007820	5320	5320	5320	5320	0
486	20231115	113900	70007820	5320	5320	5320	5320	1
487	20231115	113800	70002500	5320	5320	5320	5320	15
488	20231115	113700	69922700	5330	5330	5330	5330	0
489	20231115	113600	69922700	5330	5330	5330	5330	2
490	20231115	113500	69912040	5330	5330	5330	5330	0
491	20231115	113400	69912040	5330	5330	5330	5330	124
492	20231115	113300	69251120	5330	5330	5330	5330	5
493	20231115	113200	69224470	5310	5310	5310	5310	0
494	20231115	113100	69224470	5310	5310	5310	5310	0
495	20231115	113000	69224470	5310	5310	5310	5310	0
496	20231115	112900	69224470	5310	5310	5310	5310	0
497	20231115	112800	69224470	5310	5310	5310	5310	0
498	20231115	112700	69224470	5310	5320	5320	5310	108
499	20231115	112600	68649990	5330	5330	5330	5330	0
500	20231115	112500	68649990	5330	5330	5330	5330	1
501	20231115	112400	68644660	5330	5330	5330	5330	0
502	20231115	112300	68644660	5330	5330	5330	5330	0
503	20231115	112200	68644660	5330	5330	5330	5330	0
504	20231115	112100	68644660	5330	5330	5330	5330	0
505	20231115	112000	68644660	5330	5330	5330	5330	0
506	20231115	111900	68644660	5330	5320	5330	5320	219
507	20231115	111800	67479490	5320	5320	5320	5320	0
508	20231115	111700	67479490	5320	5320	5320	5320	0
509	20231115	111600	67479490	5320	5320	5320	5320	0
510	20231115	111500	67479490	5320	5320	5320	5320	0
511	20231115	111400	67479490	5320	5320	5330	5320	249
512	20231115	111300	66154770	5320	5300	5320	5300	104
513	20231115	111200	65603490	5300	5300	5300	5300	1
514	20231115	111100	65598190	5300	5300	5300	5300	0
515	20231115	111000	65598190	5300	5300	5300	5300	0
516	20231115	110900	65598190	5300	5300	5300	5300	0
517	20231115	110800	65598190	5300	5300	5300	5300	0
518	20231115	110700	65598190	5300	5300	5300	5300	0
519	20231115	110600	65598190	5300	5300	5300	5300	0
520	20231115	110500	65598190	5300	5310	5310	5300	400
521	20231115	110400	63478180	5300	5300	5300	5300	0
522	20231115	110300	63478180	5300	5300	5300	5300	200
523	20231115	110200	62418180	5300	5300	5300	5300	0
524	20231115	110100	62418180	5300	5300	5300	5300	0
525	20231115	110000	62418180	5300	5300	5300	5300	0
526	20231115	105900	62418180	5300	5300	5300	5300	4
527	20231115	105800	62396980	5300	5300	5300	5300	0
528	20231115	105700	62396980	5300	5300	5300	5300	0
529	20231115	105600	62396980	5300	5300	5300	5300	100
530	20231115	105500	61866980	5300	5300	5300	5300	0
531	20231115	105400	61866980	5300	5300	5300	5300	0
532	20231115	105300	61866980	5300	5300	5300	5300	0
533	20231115	105200	61866980	5300	5300	5300	5300	10
534	20231115	105100	61813980	5290	5290	5290	5290	0
535	20231115	105000	61813980	5290	5290	5290	5290	0
536	20231115	104900	61813980	5290	5290	5290	5290	0
537	20231115	104800	61813980	5290	5290	5290	5290	0
538	20231115	104700	61813980	5290	5290	5290	5290	0
539	20231115	104600	61813980	5290	5290	5290	5290	1
540	20231115	104500	61808690	5330	5330	5330	5330	26
541	20231115	104400	61670110	5330	5330	5330	5330	0
542	20231115	104300	61670110	5330	5330	5330	5330	1
543	20231115	104200	61664780	5330	5330	5330	5330	0
544	20231115	104100	61664780	5330	5330	5330	5330	0
545	20231115	104000	61664780	5330	5300	5330	5290	479
546	20231115	103900	59125190	5330	5330	5330	5330	0
547	20231115	103800	59125190	5330	5330	5330	5330	0
548	20231115	103700	59125190	5330	5330	5330	5330	0
549	20231115	103600	59125190	5330	5330	5330	5330	0
550	20231115	103500	59125190	5330	5330	5330	5330	0
551	20231115	103400	59125190	5330	5330	5330	5330	0
552	20231115	103300	59125190	5330	5330	5330	5330	0
553	20231115	103200	59125190	5330	5330	5330	5330	0
554	20231115	103100	59125190	5330	5330	5330	5330	0
555	20231115	103000	59125190	5330	5330	5330	5330	0
556	20231115	102900	59125190	5330	5330	5330	5330	0
557	20231115	102800	59125190	5330	5330	5330	5330	0
558	20231115	102700	59125190	5330	5330	5330	5330	10
559	20231115	102600	59071890	5330	5330	5330	5330	0
560	20231115	102500	59071890	5330	5330	5330	5330	0
561	20231115	102400	59071890	5330	5330	5330	5330	0
562	20231115	102300	59071890	5330	5330	5330	5330	0
563	20231115	102200	59071890	5330	5330	5330	5330	0
564	20231115	102100	59071890	5330	5330	5330	5330	0
565	20231115	102000	59071890	5330	5330	5330	5330	0
566	20231115	101900	59071890	5330	5300	5330	5300	63
567	20231115	101800	58737600	5300	5300	5300	5300	0
568	20231115	101700	58737600	5300	5300	5300	5300	100
569	20231115	101600	58207600	5330	5330	5330	5330	1
570	20231115	101500	58202270	5300	5300	5300	5300	45
571	20231115	101400	57963770	5330	5330	5330	5330	0
572	20231115	101300	57963770	5330	5330	5330	5330	0
573	20231115	101200	57963770	5330	5330	5330	5330	0
574	20231115	101100	57963770	5330	5300	5330	5300	119
575	20231115	101000	57331900	5330	5330	5330	5330	113
576	20231115	100900	56729610	5290	5290	5290	5290	0
577	20231115	100800	56729610	5290	5290	5290	5290	10
578	20231115	100700	56676710	5290	5290	5290	5290	0
579	20231115	100600	56676710	5290	5290	5290	5290	0
580	20231115	100500	56676710	5290	5340	5340	5290	84
581	20231115	100400	56231890	5340	5330	5340	5330	51
582	20231115	100300	55959650	5330	5330	5330	5330	0
583	20231115	100200	55959650	5330	5330	5330	5330	3
584	20231115	100100	55943660	5290	5290	5290	5290	0
585	20231115	100000	55943660	5290	5290	5290	5290	0
586	20231115	095900	55943660	5290	5290	5290	5290	0
587	20231115	095800	55943660	5290	5290	5290	5290	0
588	20231115	095700	55943660	5290	5290	5290	5290	65
589	20231115	095600	55599810	5340	5340	5340	5340	0
590	20231115	095500	55599810	5340	5340	5340	5340	0
591	20231115	095400	55599810	5340	5300	5340	5300	377
592	20231115	095300	53601030	5300	5300	5300	5300	30
593	20231115	095200	53442030	5300	5300	5300	5300	7
594	20231115	095100	53404930	5340	5340	5340	5340	4
595	20231115	095000	53383570	5340	5340	5340	5340	0
596	20231115	094900	53383570	5340	5290	5340	5290	828
597	20231115	094800	48997050	5340	5340	5340	5340	0
598	20231115	094700	48997050	5340	5340	5340	5340	24
599	20231115	094600	48868890	5340	5340	5340	5340	17
600	20231115	094500	48778110	5340	5340	5340	5340	0
601	20231115	094400	48778110	5340	5300	5340	5300	204
602	20231115	094300	47696390	5340	5340	5340	5340	0
603	20231115	094200	47696390	5340	5340	5340	5340	42
604	20231115	094100	47472110	5320	5320	5320	5320	50
605	20231115	094000	47206110	5340	5340	5340	5340	30
606	20231115	093900	47045910	5350	5350	5350	5350	0
607	20231115	093800	47045910	5350	5350	5350	5350	1
608	20231115	093700	47040560	5350	5330	5350	5330	1173
609	20231115	093600	40775300	5340	5340	5340	5340	0
610	20231115	093500	40775300	5340	5340	5340	5340	0
611	20231115	093400	40775300	5340	5340	5340	5340	0
612	20231115	093300	40775300	5340	5340	5340	5340	0
613	20231115	093200	40775300	5340	5340	5340	5340	66
614	20231115	093100	40422860	5340	5340	5340	5340	2
615	20231115	093000	40412180	5340	5340	5340	5340	2
616	20231115	092900	40401500	5340	5330	5340	5330	300
617	20231115	092800	38800030	5340	5340	5340	5340	0
618	20231115	092700	38800030	5340	5340	5340	5340	0
619	20231115	092600	38800030	5340	5340	5340	5340	0
620	20231115	092500	38800030	5340	5340	5340	5340	5
621	20231115	092400	38773330	5340	5330	5340	5330	330
622	20231115	092300	37012120	5330	5330	5330	5330	0
623	20231115	092200	37012120	5330	5330	5330	5330	2
624	20231115	092100	37001460	5330	5330	5330	5330	25
625	20231115	092000	36868210	5320	5310	5320	5310	3
626	20231115	091900	36852270	5320	5310	5320	5310	948
627	20231115	091800	31808920	5290	5290	5290	5290	0
628	20231115	091700	31808920	5290	5290	5290	5290	0
629	20231115	091600	31808920	5290	5290	5290	5290	1
630	20231115	091500	31803630	5300	5300	5300	5300	52
631	20231115	091400	31528030	5300	5340	5340	5300	60
632	20231115	091300	31208030	5340	5340	5340	5340	50
633	20231115	091200	30941030	5350	5350	5350	5350	9
634	20231115	091100	30892880	5350	5300	5350	5300	89
635	20231115	091000	30419320	5300	5300	5300	5300	1
636	20231115	090900	30414020	5310	5310	5310	5310	25
637	20231115	090800	30281270	5310	5300	5310	5300	2
638	20231115	090700	30270660	5320	5300	5320	5300	200
639	20231115	090600	29210640	5300	5290	5320	5290	721
640	20231115	090500	25387880	5260	5260	5260	5260	90
641	20231115	090400	24914480	5260	5260	5260	5260	99
642	20231115	090300	24393740	5300	5300	5300	5270	1412
643	20231115	090200	16937240	5300	5260	5300	5260	38
644	20231115	090100	16737080	5250	5310	5310	5250	1439
645	20231115	090000	9132510	5300	5350	5360	5300	1708