KissMeData/012620/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	185700	51098780	8910	8910	8910	8910	12
3	20231114	185600	51098780	8910	8910	8910	8910	0
4	20231114	185500	51098780	8910	8910	8910	8910	0
5	20231114	185400	51098780	8910	8910	8910	8910	0
6	20231114	185300	51098780	8910	8910	8910	8910	0
7	20231114	185200	51098780	8910	8910	8910	8910	0
8	20231114	185100	51098780	8910	8910	8910	8910	0
9	20231114	185000	51098780	8910	8910	8910	8910	0
10	20231114	184900	51098780	8910	8910	8910	8910	0
11	20231114	184800	51098780	8910	8910	8910	8910	0
12	20231114	184700	51098780	8910	8910	8910	8910	0
13	20231114	184600	51098780	8910	8910	8910	8910	0
14	20231114	184500	51098780	8910	8910	8910	8910	0
15	20231114	184400	51098780	8910	8910	8910	8910	0
16	20231114	184300	51098780	8910	8910	8910	8910	0
17	20231114	184200	51098780	8910	8910	8910	8910	0
18	20231114	184100	51098780	8910	8910	8910	8910	0
19	20231114	184000	51098780	8910	8910	8910	8910	0
20	20231114	183900	51098780	8910	8910	8910	8910	0
21	20231114	183800	51098780	8910	8910	8910	8910	0
22	20231114	183700	51098780	8910	8910	8910	8910	0
23	20231114	183600	51098780	8910	8910	8910	8910	0
24	20231114	183500	51098780	8910	8910	8910	8910	0
25	20231114	183400	51098780	8910	8910	8910	8910	0
26	20231114	183300	51098780	8910	8910	8910	8910	0
27	20231114	183200	51098780	8910	8910	8910	8910	0
28	20231114	183100	51098780	8910	8910	8910	8910	0
29	20231114	183000	51098780	8910	8910	8910	8910	0
30	20231114	182900	51098780	8910	8910	8910	8910	0
31	20231114	182800	51098780	8910	8910	8910	8910	0
32	20231114	182700	51098780	8910	8910	8910	8910	12
33	20231114	182600	51098780	8910	8910	8910	8910	0
34	20231114	182500	51098780	8910	8910	8910	8910	0
35	20231114	182400	51098780	8910	8910	8910	8910	0
36	20231114	182300	51098780	8910	8910	8910	8910	0
37	20231114	182200	51098780	8910	8910	8910	8910	0
38	20231114	182100	51098780	8910	8910	8910	8910	0
39	20231114	182000	51098780	8910	8910	8910	8910	0
40	20231114	181900	51098780	8910	8910	8910	8910	0
41	20231114	181800	51098780	8910	8910	8910	8910	0
42	20231114	181700	51098780	8910	8910	8910	8910	0
43	20231114	181600	51098780	8910	8910	8910	8910	0
44	20231114	181500	51098780	8910	8910	8910	8910	0
45	20231114	181400	51098780	8910	8910	8910	8910	0
46	20231114	181300	51098780	8910	8910	8910	8910	0
47	20231114	181200	51098780	8910	8910	8910	8910	0
48	20231114	181100	51098780	8910	8910	8910	8910	0
49	20231114	181000	51098780	8910	8910	8910	8910	0
50	20231114	180900	51098780	8910	8910	8910	8910	0
51	20231114	180800	51098780	8910	8910	8910	8910	0
52	20231114	180700	51098780	8910	8910	8910	8910	0
53	20231114	180600	51098780	8910	8910	8910	8910	0
54	20231114	180500	51098780	8910	8910	8910	8910	0
55	20231114	180400	51098780	8910	8910	8910	8910	0
56	20231114	180300	51098780	8910	8910	8910	8910	0
57	20231114	180200	51098780	8910	8910	8910	8910	0
58	20231114	180100	51098780	8910	8910	8910	8910	0
59	20231114	180000	51098780	8910	8910	8910	8910	0
60	20231114	175900	51098780	8910	8910	8910	8910	0
61	20231114	175800	51098780	8910	8910	8910	8910	0
62	20231114	175700	51098780	8910	8910	8910	8910	12
63	20231114	175600	51098780	8910	8910	8910	8910	0
64	20231114	175500	51098780	8910	8910	8910	8910	0
65	20231114	175400	51098780	8910	8910	8910	8910	0
66	20231114	175300	51098780	8910	8910	8910	8910	0
67	20231114	175200	51098780	8910	8910	8910	8910	0
68	20231114	175100	51098780	8910	8910	8910	8910	0
69	20231114	175000	51098780	8910	8910	8910	8910	0
70	20231114	174900	51098780	8910	8910	8910	8910	0
71	20231114	174800	51098780	8910	8910	8910	8910	0
72	20231114	174700	51098780	8910	8910	8910	8910	0
73	20231114	174600	51098780	8910	8910	8910	8910	0
74	20231114	174500	51098780	8910	8910	8910	8910	0
75	20231114	174400	51098780	8910	8910	8910	8910	0
76	20231114	174300	51098780	8910	8910	8910	8910	0
77	20231114	174200	51098780	8910	8910	8910	8910	0
78	20231114	174100	51098780	8910	8910	8910	8910	0
79	20231114	174000	51098780	8910	8910	8910	8910	0
80	20231114	173900	51098780	8910	8910	8910	8910	0
81	20231114	173800	51098780	8910	8910	8910	8910	0
82	20231114	173700	51098780	8910	8910	8910	8910	0
83	20231114	173600	51098780	8910	8910	8910	8910	0
84	20231114	173500	51098780	8910	8910	8910	8910	0
85	20231114	173400	51098780	8910	8910	8910	8910	0
86	20231114	173300	51098780	8910	8910	8910	8910	0
87	20231114	173200	51098780	8910	8910	8910	8910	0
88	20231114	173100	51098780	8910	8910	8910	8910	0
89	20231114	173000	51098780	8910	8910	8910	8910	0
90	20231114	172900	51098780	8910	8910	8910	8910	0
91	20231114	172800	51098780	8910	8910	8910	8910	0
92	20231114	172700	51098780	8910	8910	8910	8910	12
93	20231114	172600	51098780	8910	8910	8910	8910	0
94	20231114	172500	51098780	8910	8910	8910	8910	0
95	20231114	172400	51098780	8910	8910	8910	8910	0
96	20231114	172300	51098780	8910	8910	8910	8910	0
97	20231114	172200	51098780	8910	8910	8910	8910	0
98	20231114	172100	51098780	8910	8910	8910	8910	0
99	20231114	172000	51098780	8910	8910	8910	8910	0
100	20231114	171900	51098780	8910	8910	8910	8910	0
101	20231114	171800	51098780	8910	8910	8910	8910	0
102	20231114	171700	51098780	8910	8910	8910	8910	0
103	20231114	171600	51098780	8910	8910	8910	8910	0
104	20231114	171500	51098780	8910	8910	8910	8910	0
105	20231114	171400	51098780	8910	8910	8910	8910	0
106	20231114	171300	51098780	8910	8910	8910	8910	0
107	20231114	171200	51098780	8910	8910	8910	8910	0
108	20231114	171100	51098780	8910	8910	8910	8910	0
109	20231114	171000	51098780	8910	8910	8910	8910	0
110	20231114	170900	51098780	8910	8910	8910	8910	0
111	20231114	170800	51098780	8910	8910	8910	8910	0
112	20231114	170700	51098780	8910	8910	8910	8910	0
113	20231114	170600	51098780	8910	8910	8910	8910	0
114	20231114	170500	51098780	8910	8910	8910	8910	0
115	20231114	170400	51098780	8910	8910	8910	8910	0
116	20231114	170300	51098780	8910	8910	8910	8910	0
117	20231114	170200	51098780	8910	8910	8910	8910	0
118	20231114	170100	51098780	8910	8910	8910	8910	0
119	20231114	170000	51098780	8910	8910	8910	8910	0
120	20231114	165900	51098780	8910	8910	8910	8910	0
121	20231114	165800	51098780	8910	8910	8910	8910	0
122	20231114	165700	51098780	8910	8910	8910	8910	12
123	20231114	165600	51098780	8910	8910	8910	8910	0
124	20231114	165500	51098780	8910	8910	8910	8910	0
125	20231114	165400	51098780	8910	8910	8910	8910	0
126	20231114	165300	51098780	8910	8910	8910	8910	0
127	20231114	165200	51098780	8910	8910	8910	8910	0
128	20231114	165100	51098780	8910	8910	8910	8910	0
129	20231114	165000	51098780	8910	8910	8910	8910	0
130	20231114	164900	51098780	8910	8910	8910	8910	0
131	20231114	164800	51098780	8910	8910	8910	8910	0
132	20231114	164700	51098780	8910	8910	8910	8910	0
133	20231114	164600	51098780	8910	8910	8910	8910	0
134	20231114	164500	51098780	8910	8910	8910	8910	0
135	20231114	164400	51098780	8910	8910	8910	8910	0
136	20231114	164300	51098780	8910	8910	8910	8910	0
137	20231114	164200	51098780	8910	8910	8910	8910	0
138	20231114	164100	51098780	8910	8910	8910	8910	0
139	20231114	164000	51098780	8910	8910	8910	8910	0
140	20231114	163900	51098780	8910	8910	8910	8910	0
141	20231114	163800	51098780	8910	8910	8910	8910	0
142	20231114	163700	51098780	8910	8910	8910	8910	0
143	20231114	163600	51098780	8910	8910	8910	8910	0
144	20231114	163500	51098780	8910	8910	8910	8910	0
145	20231114	163400	51098780	8910	8910	8910	8910	0
146	20231114	163300	51098780	8910	8910	8910	8910	0
147	20231114	163200	51098780	8910	8910	8910	8910	0
148	20231114	163100	51098780	8910	8910	8910	8910	0
149	20231114	163000	51098780	8910	8910	8910	8910	0
150	20231114	162900	51098780	8910	8910	8910	8910	0
151	20231114	162800	51098780	8910	8910	8910	8910	0
152	20231114	162700	51098780	8910	8910	8910	8910	12
153	20231114	162600	51098780	8910	8910	8910	8910	0
154	20231114	162500	51098780	8910	8910	8910	8910	0
155	20231114	162400	51098780	8910	8910	8910	8910	0
156	20231114	162300	51098780	8910	8910	8910	8910	0
157	20231114	162200	51098780	8910	8910	8910	8910	0
158	20231114	162100	51098780	8910	8910	8910	8910	0
159	20231114	162000	51098780	8910	8910	8910	8910	0
160	20231114	161900	51098780	8910	8910	8910	8910	0
161	20231114	161800	51098780	8910	8910	8910	8910	0
162	20231114	161700	51098780	8910	8910	8910	8910	0
163	20231114	161600	51098780	8910	8910	8910	8910	0
164	20231114	161500	51098780	8910	8910	8910	8910	0
165	20231114	161400	51098780	8910	8910	8910	8910	0
166	20231114	161300	51098780	8910	8910	8910	8910	0
167	20231114	161200	51098780	8910	8910	8910	8910	0
168	20231114	161100	51098780	8910	8910	8910	8910	0
169	20231114	161000	51098780	8910	8910	8910	8910	0
170	20231114	160900	51098780	8910	8910	8910	8910	0
171	20231114	160800	51098780	8910	8910	8910	8910	0
172	20231114	160700	51098780	8910	8910	8910	8910	0
173	20231114	160600	51098780	8910	8910	8910	8910	0
174	20231114	160500	51098780	8910	8910	8910	8910	0
175	20231114	160400	51098780	8910	8910	8910	8910	0
176	20231114	160300	51098780	8910	8910	8910	8910	0
177	20231114	160200	51098780	8910	8910	8910	8910	0
178	20231114	160100	51098780	8910	8910	8910	8910	0
179	20231114	160000	51098780	8910	8910	8910	8910	0
180	20231114	155900	51098780	8910	8910	8910	8910	0
181	20231114	155800	51098780	8910	8910	8910	8910	0
182	20231114	155700	51098780	8910	8910	8910	8910	12
183	20231114	155600	51098780	8910	8910	8910	8910	0
184	20231114	155500	51098780	8910	8910	8910	8910	0
185	20231114	155400	51098780	8910	8910	8910	8910	0
186	20231114	155300	51098780	8910	8910	8910	8910	0
187	20231114	155200	51098780	8910	8910	8910	8910	0
188	20231114	155100	51098780	8910	8910	8910	8910	0
189	20231114	155000	51098780	8910	8910	8910	8910	0
190	20231114	154900	51098780	8910	8910	8910	8910	0
191	20231114	154800	51098780	8910	8910	8910	8910	0
192	20231114	154700	51098780	8910	8910	8910	8910	0
193	20231114	154600	51098780	8910	8910	8910	8910	0
194	20231114	154500	51098780	8910	8910	8910	8910	0
195	20231114	154400	51098780	8910	8910	8910	8910	0
196	20231114	154300	51098780	8910	8910	8910	8910	0
197	20231114	154200	51098780	8910	8910	8910	8910	0
198	20231114	154100	51098780	8910	8910	8910	8910	0
199	20231114	154000	51098780	8910	8910	8910	8910	0
200	20231114	153900	51098780	8910	8910	8910	8910	0
201	20231114	153800	51098780	8910	8910	8910	8910	0
202	20231114	153700	51098780	8910	8910	8910	8910	0
203	20231114	153600	51098780	8910	8910	8910	8910	0
204	20231114	153500	51098780	8910	8910	8910	8910	0
205	20231114	153400	51098780	8910	8910	8910	8910	0
206	20231114	153300	51098780	8910	8910	8910	8910	0
207	20231114	153200	51098780	8910	8910	8910	8910	0
208	20231114	153100	51098780	8910	8910	8910	8910	0
209	20231114	153000	51098780	8910	8910	8910	8910	12
210	20231114	152900	50991860	8880	8880	8880	8880	0
211	20231114	152800	50991860	8880	8880	8880	8880	0
212	20231114	152700	50991860	8880	8880	8880	8880	0
213	20231114	152600	50991860	8880	8880	8880	8880	0
214	20231114	152500	50991860	8880	8880	8880	8880	0
215	20231114	152400	50991860	8880	8880	8880	8880	0
216	20231114	152300	50991860	8880	8880	8880	8880	0
217	20231114	152200	50991860	8880	8880	8880	8880	0
218	20231114	152100	50991860	8880	8880	8880	8880	0
219	20231114	152000	50991860	8880	8880	8880	8880	0
220	20231114	151900	50991860	8880	8900	8910	8880	121
221	20231114	151800	49914920	8900	8900	8900	8900	22
222	20231114	151700	49719120	8900	8900	8900	8900	0
223	20231114	151600	49719120	8900	8900	8900	8900	3
224	20231114	151500	49692420	8880	8880	8880	8880	0
225	20231114	151400	49692420	8880	8880	8880	8880	0
226	20231114	151300	49692420	8880	8880	8880	8880	0
227	20231114	151200	49692420	8880	8880	8880	8880	0
228	20231114	151100	49692420	8880	8880	8880	8880	0
229	20231114	151000	49692420	8880	8880	8880	8880	0
230	20231114	150900	49692420	8880	8880	8880	8880	0
231	20231114	150800	49692420	8880	8900	8900	8880	3
232	20231114	150700	49665740	8890	8890	8890	8890	0
233	20231114	150600	49665740	8890	8890	8890	8890	0
234	20231114	150500	49665740	8890	8890	8890	8890	0
235	20231114	150400	49665740	8890	8890	8890	8890	45
236	20231114	150300	49265690	8890	8890	8890	8890	0
237	20231114	150200	49265690	8890	8890	8890	8890	0
238	20231114	150100	49265690	8890	8890	8890	8890	0
239	20231114	150000	49265690	8890	8890	8890	8890	0
240	20231114	145900	49265690	8890	8890	8890	8890	31
241	20231114	145800	48990100	8900	8900	8900	8900	0
242	20231114	145700	48990100	8900	8900	8900	8900	0
243	20231114	145600	48990100	8900	8900	8900	8900	0
244	20231114	145500	48990100	8900	8900	8900	8900	0
245	20231114	145400	48990100	8900	8900	8900	8900	0
246	20231114	145300	48990100	8900	8900	8900	8900	0
247	20231114	145200	48990100	8900	8900	8900	8900	0
248	20231114	145100	48990100	8900	8900	8900	8900	0
249	20231114	145000	48990100	8900	8890	8900	8890	461
250	20231114	144900	44891210	8880	8880	8880	8880	0
251	20231114	144800	44891210	8880	8880	8880	8880	1
252	20231114	144700	44882330	8880	8880	8880	8880	0
253	20231114	144600	44882330	8880	8880	8880	8880	0
254	20231114	144500	44882330	8880	8880	8880	8880	0
255	20231114	144400	44882330	8880	8880	8880	8880	0
256	20231114	144300	44882330	8880	8880	8880	8880	0
257	20231114	144200	44882330	8880	8880	8880	8880	0
258	20231114	144100	44882330	8880	8880	8880	8880	0
259	20231114	144000	44882330	8880	8880	8880	8880	0
260	20231114	143900	44882330	8880	8880	8880	8880	181
261	20231114	143800	43275050	8880	8880	8880	8880	0
262	20231114	143700	43275050	8880	8880	8880	8880	0
263	20231114	143600	43275050	8880	8880	8880	8880	0
264	20231114	143500	43275050	8880	8880	8880	8880	0
265	20231114	143400	43275050	8880	8880	8880	8880	0
266	20231114	143300	43275050	8880	8880	8880	8880	0
267	20231114	143200	43275050	8880	8880	8880	8880	25
268	20231114	143100	43053050	8870	8870	8870	8870	0
269	20231114	143000	43053050	8870	8870	8870	8870	0
270	20231114	142900	43053050	8870	8870	8870	8870	0
271	20231114	142800	43053050	8870	8870	8870	8870	0
272	20231114	142700	43053050	8870	8870	8870	8870	0
273	20231114	142600	43053050	8870	8870	8870	8870	156
274	20231114	142500	41669330	8870	8870	8870	8870	0
275	20231114	142400	41669330	8870	8870	8870	8870	0
276	20231114	142300	41669330	8870	8870	8870	8870	0
277	20231114	142200	41669330	8870	8870	8870	8870	0
278	20231114	142100	41669330	8870	8870	8870	8870	0
279	20231114	142000	41669330	8870	8870	8870	8870	0
280	20231114	141900	41669330	8870	8870	8870	8870	0
281	20231114	141800	41669330	8870	8870	8870	8870	0
282	20231114	141700	41669330	8870	8870	8870	8870	0
283	20231114	141600	41669330	8870	8870	8870	8870	0
284	20231114	141500	41669330	8870	8870	8870	8870	0
285	20231114	141400	41669330	8870	8870	8870	8870	0
286	20231114	141300	41669330	8870	8870	8870	8870	0
287	20231114	141200	41669330	8870	8870	8870	8870	0
288	20231114	141100	41669330	8870	8870	8870	8870	0
289	20231114	141000	41669330	8870	8870	8870	8870	0
290	20231114	140900	41669330	8870	8870	8870	8870	0
291	20231114	140800	41669330	8870	8870	8870	8870	0
292	20231114	140700	41669330	8870	8870	8870	8870	0
293	20231114	140600	41669330	8870	8870	8870	8870	0
294	20231114	140500	41669330	8870	8870	8870	8870	0
295	20231114	140400	41669330	8870	8870	8870	8870	0
296	20231114	140300	41669330	8870	8870	8870	8870	0
297	20231114	140200	41669330	8870	8870	8870	8870	0
298	20231114	140100	41669330	8870	8870	8870	8870	0
299	20231114	140000	41669330	8870	8870	8870	8870	0
300	20231114	135900	41669330	8870	8870	8870	8870	0
301	20231114	135800	41669330	8870	8870	8870	8870	0
302	20231114	135700	41669330	8870	8870	8870	8870	0
303	20231114	135600	41669330	8870	8870	8870	8870	0
304	20231114	135500	41669330	8870	8870	8870	8870	0
305	20231114	135400	41669330	8870	8870	8870	8870	0
306	20231114	135300	41669330	8870	8870	8870	8870	0
307	20231114	135200	41669330	8870	8870	8870	8870	0
308	20231114	135100	41669330	8870	8870	8870	8870	0
309	20231114	135000	41669330	8870	8870	8870	8870	0
310	20231114	134900	41669330	8870	8870	8870	8870	0
311	20231114	134800	41669330	8870	8870	8870	8870	0
312	20231114	134700	41669330	8870	8870	8870	8870	0
313	20231114	134600	41669330	8870	8870	8870	8870	0
314	20231114	134500	41669330	8870	8870	8870	8870	0
315	20231114	134400	41669330	8870	8870	8870	8870	0
316	20231114	134300	41669330	8870	8870	8870	8870	0
317	20231114	134200	41669330	8870	8870	8870	8870	0
318	20231114	134100	41669330	8870	8870	8870	8870	0
319	20231114	134000	41669330	8870	8870	8870	8870	0
320	20231114	133900	41669330	8870	8870	8870	8870	0
321	20231114	133800	41669330	8870	8870	8870	8870	0
322	20231114	133700	41669330	8870	8870	8870	8870	0
323	20231114	133600	41669330	8870	8870	8870	8870	0
324	20231114	133500	41669330	8870	8870	8870	8870	0
325	20231114	133400	41669330	8870	8870	8870	8870	0
326	20231114	133300	41669330	8870	8870	8870	8870	0
327	20231114	133200	41669330	8870	8870	8870	8870	0
328	20231114	133100	41669330	8870	8870	8870	8870	0
329	20231114	133000	41669330	8870	8870	8870	8870	0
330	20231114	132900	41669330	8870	8870	8870	8870	0
331	20231114	132800	41669330	8870	8870	8870	8870	0
332	20231114	132700	41669330	8870	8870	8870	8870	0
333	20231114	132600	41669330	8870	8870	8870	8870	0
334	20231114	132500	41669330	8870	8870	8870	8870	0
335	20231114	132400	41669330	8870	8870	8870	8870	0
336	20231114	132300	41669330	8870	8870	8870	8870	0
337	20231114	132200	41669330	8870	8870	8870	8870	0
338	20231114	132100	41669330	8870	8870	8870	8870	0
339	20231114	132000	41669330	8870	8870	8870	8870	0
340	20231114	131900	41669330	8870	8870	8870	8870	0
341	20231114	131800	41669330	8870	8870	8870	8870	0
342	20231114	131700	41669330	8870	8870	8870	8870	0
343	20231114	131600	41669330	8870	8870	8870	8870	0
344	20231114	131500	41669330	8870	8870	8870	8870	0
345	20231114	131400	41669330	8870	8870	8870	8870	0
346	20231114	131300	41669330	8870	8870	8870	8870	269
347	20231114	131200	39283300	8860	8860	8860	8860	0
348	20231114	131100	39283300	8860	8860	8860	8860	12
349	20231114	131000	39176980	8870	8870	8870	8870	0
350	20231114	130900	39176980	8870	8870	8870	8870	0
351	20231114	130800	39176980	8870	8870	8870	8870	0
352	20231114	130700	39176980	8870	8870	8870	8870	0
353	20231114	130600	39176980	8870	8870	8870	8870	0
354	20231114	130500	39176980	8870	8870	8870	8870	0
355	20231114	130400	39176980	8870	8870	8870	8870	0
356	20231114	130300	39176980	8870	8870	8870	8870	0
357	20231114	130200	39176980	8870	8870	8870	8870	0
358	20231114	130100	39176980	8870	8870	8870	8870	0
359	20231114	130000	39176980	8870	8870	8870	8870	0
360	20231114	125900	39176980	8870	8870	8870	8870	0
361	20231114	125800	39176980	8870	8870	8870	8870	0
362	20231114	125700	39176980	8870	8870	8870	8870	0
363	20231114	125600	39176980	8870	8870	8870	8870	0
364	20231114	125500	39176980	8870	8870	8870	8870	0
365	20231114	125400	39176980	8870	8870	8870	8870	0
366	20231114	125300	39176980	8870	8870	8870	8870	0
367	20231114	125200	39176980	8870	8870	8870	8870	0
368	20231114	125100	39176980	8870	8870	8870	8870	0
369	20231114	125000	39176980	8870	8870	8870	8870	0
370	20231114	124900	39176980	8870	8870	8870	8870	0
371	20231114	124800	39176980	8870	8870	8870	8870	0
372	20231114	124700	39176980	8870	8860	8870	8860	2
373	20231114	124600	39159250	8870	8870	8870	8870	1
374	20231114	124500	39150380	8870	8870	8870	8870	30
375	20231114	124400	38884280	8860	8860	8860	8860	0
376	20231114	124300	38884280	8860	8860	8860	8860	0
377	20231114	124200	38884280	8860	8860	8860	8860	0
378	20231114	124100	38884280	8860	8860	8860	8860	0
379	20231114	124000	38884280	8860	8860	8860	8860	0
380	20231114	123900	38884280	8860	8860	8860	8860	357
381	20231114	123800	35721260	8860	8870	8870	8860	400
382	20231114	123700	32177190	8890	8890	8890	8890	0
383	20231114	123600	32177190	8890	8890	8890	8890	0
384	20231114	123500	32177190	8890	8890	8890	8890	0
385	20231114	123400	32177190	8890	8890	8890	8890	0
386	20231114	123300	32177190	8890	8890	8890	8890	0
387	20231114	123200	32177190	8890	8890	8890	8890	0
388	20231114	123100	32177190	8890	8890	8890	8890	0
389	20231114	123000	32177190	8890	8890	8890	8890	12
390	20231114	122900	32070510	8890	8890	8890	8890	0
391	20231114	122800	32070510	8890	8890	8890	8890	0
392	20231114	122700	32070510	8890	8890	8890	8890	0
393	20231114	122600	32070510	8890	8890	8890	8890	0
394	20231114	122500	32070510	8890	8890	8890	8890	0
395	20231114	122400	32070510	8890	8890	8890	8890	27
396	20231114	122300	31830480	8870	8870	8870	8870	0
397	20231114	122200	31830480	8870	8870	8870	8870	0
398	20231114	122100	31830480	8870	8870	8870	8870	0
399	20231114	122000	31830480	8870	8870	8870	8870	0
400	20231114	121900	31830480	8870	8870	8870	8870	0
401	20231114	121800	31830480	8870	8870	8870	8870	0
402	20231114	121700	31830480	8870	8870	8870	8870	0
403	20231114	121600	31830480	8870	8870	8870	8870	0
404	20231114	121500	31830480	8870	8870	8870	8870	0
405	20231114	121400	31830480	8870	8870	8870	8870	0
406	20231114	121300	31830480	8870	8870	8870	8870	0
407	20231114	121200	31830480	8870	8870	8870	8870	0
408	20231114	121100	31830480	8870	8870	8870	8870	0
409	20231114	121000	31830480	8870	8890	8890	8870	22
410	20231114	120900	31635260	8870	8870	8870	8870	0
411	20231114	120800	31635260	8870	8870	8870	8870	246
412	20231114	120700	29453240	8860	8860	8860	8860	0
413	20231114	120600	29453240	8860	8860	8860	8860	0
414	20231114	120500	29453240	8860	8860	8860	8860	0
415	20231114	120400	29453240	8860	8860	8860	8860	1
416	20231114	120300	29444380	8840	8840	8840	8840	0
417	20231114	120200	29444380	8840	8840	8840	8840	0
418	20231114	120100	29444380	8840	8840	8840	8840	0
419	20231114	120000	29444380	8840	8840	8840	8840	0
420	20231114	115900	29444380	8840	8840	8840	8840	0
421	20231114	115800	29444380	8840	8840	8840	8840	0
422	20231114	115700	29444380	8840	8840	8840	8840	0
423	20231114	115600	29444380	8840	8840	8840	8840	0
424	20231114	115500	29444380	8840	8840	8840	8840	0
425	20231114	115400	29444380	8840	8840	8840	8840	12
426	20231114	115300	29338300	8840	8840	8840	8840	0
427	20231114	115200	29338300	8840	8840	8840	8840	11
428	20231114	115100	29241060	8840	8840	8840	8840	0
429	20231114	115000	29241060	8840	8840	8840	8840	0
430	20231114	114900	29241060	8840	8840	8840	8840	0
431	20231114	114800	29241060	8840	8850	8850	8840	777
432	20231114	114700	22365720	8860	8860	8860	8860	0
433	20231114	114600	22365720	8860	8860	8860	8860	2
434	20231114	114500	22348000	8860	8860	8860	8860	0
435	20231114	114400	22348000	8860	8860	8860	8860	0
436	20231114	114300	22348000	8860	8860	8860	8860	0
437	20231114	114200	22348000	8860	8860	8860	8860	0
438	20231114	114100	22348000	8860	8860	8860	8860	0
439	20231114	114000	22348000	8860	8860	8860	8860	0
440	20231114	113900	22348000	8860	8860	8860	8860	0
441	20231114	113800	22348000	8860	8860	8860	8860	0
442	20231114	113700	22348000	8860	8860	8860	8860	0
443	20231114	113600	22348000	8860	8860	8860	8860	0
444	20231114	113500	22348000	8860	8860	8860	8860	0
445	20231114	113400	22348000	8860	8860	8860	8860	0
446	20231114	113300	22348000	8860	8860	8860	8860	0
447	20231114	113200	22348000	8860	8860	8860	8860	0
448	20231114	113100	22348000	8860	8860	8860	8860	0
449	20231114	113000	22348000	8860	8860	8860	8860	0
450	20231114	112900	22348000	8860	8860	8860	8860	0
451	20231114	112800	22348000	8860	8860	8860	8860	0
452	20231114	112700	22348000	8860	8860	8860	8860	0
453	20231114	112600	22348000	8860	8860	8860	8860	0
454	20231114	112500	22348000	8860	8860	8860	8860	0
455	20231114	112400	22348000	8860	8860	8860	8860	26
456	20231114	112300	22117640	8860	8860	8860	8860	0
457	20231114	112200	22117640	8860	8860	8860	8860	0
458	20231114	112100	22117640	8860	8860	8860	8860	0
459	20231114	112000	22117640	8860	8860	8860	8860	1
460	20231114	111900	22108780	8850	8850	8850	8850	0
461	20231114	111800	22108780	8850	8850	8850	8850	0
462	20231114	111700	22108780	8850	8850	8850	8850	0
463	20231114	111600	22108780	8850	8850	8850	8850	0
464	20231114	111500	22108780	8850	8850	8850	8850	0
465	20231114	111400	22108780	8850	8850	8850	8850	0
466	20231114	111300	22108780	8850	8850	8850	8850	0
467	20231114	111200	22108780	8850	8850	8850	8850	0
468	20231114	111100	22108780	8850	8850	8850	8850	0
469	20231114	111000	22108780	8850	8850	8850	8850	0
470	20231114	110900	22108780	8850	8850	8850	8850	500
471	20231114	110800	17683780	8860	8860	8860	8860	0
472	20231114	110700	17683780	8860	8860	8860	8860	0
473	20231114	110600	17683780	8860	8860	8860	8860	0
474	20231114	110500	17683780	8860	8860	8860	8860	0
475	20231114	110400	17683780	8860	8870	8870	8860	315
476	20231114	110300	14891770	8870	8870	8870	8870	0
477	20231114	110200	14891770	8870	8870	8870	8870	0
478	20231114	110100	14891770	8870	8870	8870	8870	0
479	20231114	110000	14891770	8870	8870	8870	8870	0
480	20231114	105900	14891770	8870	8870	8870	8870	0
481	20231114	105800	14891770	8870	8870	8870	8870	0
482	20231114	105700	14891770	8870	8870	8870	8870	0
483	20231114	105600	14891770	8870	8870	8870	8870	35
484	20231114	105500	14581320	8880	8880	8880	8880	0
485	20231114	105400	14581320	8880	8880	8880	8880	0
486	20231114	105300	14581320	8880	8880	8880	8880	0
487	20231114	105200	14581320	8880	8880	8880	8880	0
488	20231114	105100	14581320	8880	8880	8880	8880	0
489	20231114	105000	14581320	8880	8880	8880	8880	0
490	20231114	104900	14581320	8880	8880	8880	8880	0
491	20231114	104800	14581320	8880	8880	8880	8880	0
492	20231114	104700	14581320	8880	8880	8880	8880	0
493	20231114	104600	14581320	8880	8880	8880	8880	0
494	20231114	104500	14581320	8880	8880	8880	8880	0
495	20231114	104400	14581320	8880	8880	8880	8880	0
496	20231114	104300	14581320	8880	8880	8880	8880	0
497	20231114	104200	14581320	8880	8880	8880	8880	0
498	20231114	104100	14581320	8880	8880	8880	8880	0
499	20231114	104000	14581320	8880	8880	8880	8880	0
500	20231114	103900	14581320	8880	8880	8880	8880	0
501	20231114	103800	14581320	8880	8880	8880	8880	0
502	20231114	103700	14581320	8880	8880	8880	8880	0
503	20231114	103600	14581320	8880	8880	8880	8880	0
504	20231114	103500	14581320	8880	8880	8880	8880	79
505	20231114	103400	13879800	8870	8870	8870	8870	0
506	20231114	103300	13879800	8870	8870	8870	8870	8
507	20231114	103200	13808840	8870	8870	8870	8870	107
508	20231114	103100	12859750	8880	8880	8880	8880	0
509	20231114	103000	12859750	8880	8880	8880	8880	100
510	20231114	102900	11971750	8870	8870	8870	8870	0
511	20231114	102800	11971750	8870	8870	8870	8870	0
512	20231114	102700	11971750	8870	8870	8870	8870	0
513	20231114	102600	11971750	8870	8870	8870	8870	0
514	20231114	102500	11971750	8870	8870	8870	8870	0
515	20231114	102400	11971750	8870	8870	8870	8870	0
516	20231114	102300	11971750	8870	8870	8870	8870	0
517	20231114	102200	11971750	8870	8870	8870	8870	0
518	20231114	102100	11971750	8870	8870	8870	8870	0
519	20231114	102000	11971750	8870	8870	8870	8870	0
520	20231114	101900	11971750	8870	8870	8870	8870	0
521	20231114	101800	11971750	8870	8870	8870	8870	0
522	20231114	101700	11971750	8870	8870	8870	8870	0
523	20231114	101600	11971750	8870	8870	8870	8870	50
524	20231114	101500	11528250	8870	8870	8870	8870	0
525	20231114	101400	11528250	8870	8870	8870	8870	0
526	20231114	101300	11528250	8870	8870	8870	8870	0
527	20231114	101200	11528250	8870	8870	8870	8870	0
528	20231114	101100	11528250	8870	8870	8870	8870	0
529	20231114	101000	11528250	8870	8870	8870	8870	0
530	20231114	100900	11528250	8870	8870	8870	8870	73
531	20231114	100800	10880740	8870	8870	8870	8870	0
532	20231114	100700	10880740	8870	8870	8870	8870	0
533	20231114	100600	10880740	8870	8870	8870	8870	40
534	20231114	100500	10525940	8870	8870	8870	8870	0
535	20231114	100400	10525940	8870	8870	8870	8870	0
536	20231114	100300	10525940	8870	8900	8900	8870	30
537	20231114	100200	10259270	8910	8910	8910	8910	0
538	20231114	100100	10259270	8910	8910	8910	8910	0
539	20231114	100000	10259270	8910	8910	8910	8910	0
540	20231114	095900	10259270	8910	8910	8910	8910	0
541	20231114	095800	10259270	8910	8910	8910	8910	0
542	20231114	095700	10259270	8910	8910	8910	8910	0
543	20231114	095600	10259270	8910	8910	8910	8910	0
544	20231114	095500	10259270	8910	8910	8910	8910	0
545	20231114	095400	10259270	8910	8910	8910	8910	0
546	20231114	095300	10259270	8910	8910	8910	8910	10
547	20231114	095200	10170170	8910	8910	8910	8910	0
548	20231114	095100	10170170	8910	8910	8910	8910	0
549	20231114	095000	10170170	8910	8910	8910	8910	0
550	20231114	094900	10170170	8910	8910	8910	8910	0
551	20231114	094800	10170170	8910	8910	8910	8910	0
552	20231114	094700	10170170	8910	8910	8910	8910	0
553	20231114	094600	10170170	8910	8910	8910	8910	0
554	20231114	094500	10170170	8910	8910	8910	8910	0
555	20231114	094400	10170170	8910	8910	8910	8910	56
556	20231114	094300	9671210	8900	8900	8900	8900	0
557	20231114	094200	9671210	8900	8900	8900	8900	16
558	20231114	094100	9528810	8900	8900	8900	8900	0
559	20231114	094000	9528810	8900	8900	8900	8900	0
560	20231114	093900	9528810	8900	8900	8900	8900	0
561	20231114	093800	9528810	8900	8900	8900	8900	1
562	20231114	093700	9519910	8900	8900	8900	8900	0
563	20231114	093600	9519910	8900	8900	8900	8900	1
564	20231114	093500	9511010	8910	8900	8910	8900	122
565	20231114	093400	8425200	8890	8890	8890	8890	0
566	20231114	093300	8425200	8890	8890	8890	8890	0
567	20231114	093200	8425200	8890	8890	8890	8890	0
568	20231114	093100	8425200	8890	8890	8890	8890	0
569	20231114	093000	8425200	8890	8890	8890	8890	0
570	20231114	092900	8425200	8890	8890	8890	8890	0
571	20231114	092800	8425200	8890	8890	8890	8890	0
572	20231114	092700	8425200	8890	8890	8890	8890	0
573	20231114	092600	8425200	8890	8890	8890	8890	0
574	20231114	092500	8425200	8890	8890	8890	8890	0
575	20231114	092400	8425200	8890	8890	8890	8890	0
576	20231114	092300	8425200	8890	8890	8890	8890	0
577	20231114	092200	8425200	8890	8890	8890	8890	0
578	20231114	092100	8425200	8890	8890	8890	8890	0
579	20231114	092000	8425200	8890	8890	8890	8890	123
580	20231114	091900	7331730	8890	8890	8890	8890	0
581	20231114	091800	7331730	8890	8890	8890	8890	79
582	20231114	091700	6629420	8890	8890	8890	8890	0
583	20231114	091600	6629420	8890	8890	8890	8890	16
584	20231114	091500	6487180	8900	8900	8900	8900	0
585	20231114	091400	6487180	8900	8900	8900	8900	100
586	20231114	091300	5597180	8900	8900	8900	8900	0
587	20231114	091200	5597180	8900	8900	8900	8900	0
588	20231114	091100	5597180	8900	8900	8900	8900	0
589	20231114	091000	5597180	8900	8900	8900	8900	0
590	20231114	090900	5597180	8900	8900	8900	8900	0
591	20231114	090800	5597180	8900	8890	8900	8890	211
592	20231114	090700	3719530	8890	8890	8890	8890	0
593	20231114	090600	3719530	8890	8890	8890	8890	100
594	20231114	090500	2830530	8880	8880	8880	8880	0
595	20231114	090400	2830530	8880	8880	8880	8880	0
596	20231114	090300	2830530	8880	8880	8880	8880	0
597	20231114	090200	2830530	8880	8880	8880	8880	100
598	20231114	090100	1942530	8870	8870	8870	8870	9
599	20231114	090000	1862700	8870	8870	8870	8870	210