KissMeData/000320/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	183100	306436780	11670	11670	11670	11670	145
3	20231115	183000	306436780	11670	11670	11670	11670	0
4	20231115	182900	306436780	11670	11670	11670	11670	0
5	20231115	182800	306436780	11670	11670	11670	11670	0
6	20231115	182700	306436780	11670	11670	11670	11670	0
7	20231115	182600	306436780	11670	11670	11670	11670	0
8	20231115	182500	306436780	11670	11670	11670	11670	0
9	20231115	182400	306436780	11670	11670	11670	11670	0
10	20231115	182300	306436780	11670	11670	11670	11670	0
11	20231115	182200	306436780	11670	11670	11670	11670	0
12	20231115	182100	306436780	11670	11670	11670	11670	0
13	20231115	182000	306436780	11670	11670	11670	11670	0
14	20231115	181900	306436780	11670	11670	11670	11670	0
15	20231115	181800	306436780	11670	11670	11670	11670	0
16	20231115	181700	306436780	11670	11670	11670	11670	0
17	20231115	181600	306436780	11670	11670	11670	11670	0
18	20231115	181500	306436780	11670	11670	11670	11670	0
19	20231115	181400	306436780	11670	11670	11670	11670	0
20	20231115	181300	306436780	11670	11670	11670	11670	0
21	20231115	181200	306436780	11670	11670	11670	11670	0
22	20231115	181100	306436780	11670	11670	11670	11670	0
23	20231115	181000	306436780	11670	11670	11670	11670	0
24	20231115	180900	306436780	11670	11670	11670	11670	0
25	20231115	180800	306436780	11670	11670	11670	11670	0
26	20231115	180700	306436780	11670	11670	11670	11670	0
27	20231115	180600	306436780	11670	11670	11670	11670	0
28	20231115	180500	306436780	11670	11670	11670	11670	0
29	20231115	180400	306436780	11670	11670	11670	11670	0
30	20231115	180300	306436780	11670	11670	11670	11670	0
31	20231115	180200	306436780	11670	11670	11670	11670	0
32	20231115	180100	306436780	11670	11670	11670	11670	145
33	20231115	180000	306436780	11670	11670	11670	11670	0
34	20231115	175900	306436780	11670	11670	11670	11670	0
35	20231115	175800	306436780	11670	11670	11670	11670	0
36	20231115	175700	306436780	11670	11670	11670	11670	0
37	20231115	175600	306436780	11670	11670	11670	11670	0
38	20231115	175500	306436780	11670	11670	11670	11670	0
39	20231115	175400	306436780	11670	11670	11670	11670	0
40	20231115	175300	306436780	11670	11670	11670	11670	0
41	20231115	175200	306436780	11670	11670	11670	11670	0
42	20231115	175100	306436780	11670	11670	11670	11670	0
43	20231115	175000	306436780	11670	11670	11670	11670	0
44	20231115	174900	306436780	11670	11670	11670	11670	0
45	20231115	174800	306436780	11670	11670	11670	11670	0
46	20231115	174700	306436780	11670	11670	11670	11670	0
47	20231115	174600	306436780	11670	11670	11670	11670	0
48	20231115	174500	306436780	11670	11670	11670	11670	0
49	20231115	174400	306436780	11670	11670	11670	11670	0
50	20231115	174300	306436780	11670	11670	11670	11670	0
51	20231115	174200	306436780	11670	11670	11670	11670	0
52	20231115	174100	306436780	11670	11670	11670	11670	0
53	20231115	174000	306436780	11670	11670	11670	11670	0
54	20231115	173900	306436780	11670	11670	11670	11670	0
55	20231115	173800	306436780	11670	11670	11670	11670	0
56	20231115	173700	306436780	11670	11670	11670	11670	0
57	20231115	173600	306436780	11670	11670	11670	11670	0
58	20231115	173500	306436780	11670	11670	11670	11670	0
59	20231115	173400	306436780	11670	11670	11670	11670	0
60	20231115	173300	306436780	11670	11670	11670	11670	0
61	20231115	173200	306436780	11670	11670	11670	11670	0
62	20231115	173100	306436780	11670	11670	11670	11670	145
63	20231115	173000	306436780	11670	11670	11670	11670	0
64	20231115	172900	306436780	11670	11670	11670	11670	0
65	20231115	172800	306436780	11670	11670	11670	11670	0
66	20231115	172700	306436780	11670	11670	11670	11670	0
67	20231115	172600	306436780	11670	11670	11670	11670	0
68	20231115	172500	306436780	11670	11670	11670	11670	0
69	20231115	172400	306436780	11670	11670	11670	11670	0
70	20231115	172300	306436780	11670	11670	11670	11670	0
71	20231115	172200	306436780	11670	11670	11670	11670	0
72	20231115	172100	306436780	11670	11670	11670	11670	0
73	20231115	172000	306436780	11670	11670	11670	11670	0
74	20231115	171900	306436780	11670	11670	11670	11670	0
75	20231115	171800	306436780	11670	11670	11670	11670	0
76	20231115	171700	306436780	11670	11670	11670	11670	0
77	20231115	171600	306436780	11670	11670	11670	11670	0
78	20231115	171500	306436780	11670	11670	11670	11670	0
79	20231115	171400	306436780	11670	11670	11670	11670	0
80	20231115	171300	306436780	11670	11670	11670	11670	0
81	20231115	171200	306436780	11670	11670	11670	11670	0
82	20231115	171100	306436780	11670	11670	11670	11670	0
83	20231115	171000	306436780	11670	11670	11670	11670	0
84	20231115	170900	306436780	11670	11670	11670	11670	0
85	20231115	170800	306436780	11670	11670	11670	11670	0
86	20231115	170700	306436780	11670	11670	11670	11670	0
87	20231115	170600	306436780	11670	11670	11670	11670	0
88	20231115	170500	306436780	11670	11670	11670	11670	0
89	20231115	170400	306436780	11670	11670	11670	11670	0
90	20231115	170300	306436780	11670	11670	11670	11670	0
91	20231115	170200	306436780	11670	11670	11670	11670	0
92	20231115	170100	306436780	11670	11670	11670	11670	145
93	20231115	170000	306436780	11670	11670	11670	11670	0
94	20231115	165900	306436780	11670	11670	11670	11670	0
95	20231115	165800	306436780	11670	11670	11670	11670	0
96	20231115	165700	306436780	11670	11670	11670	11670	0
97	20231115	165600	306436780	11670	11670	11670	11670	0
98	20231115	165500	306436780	11670	11670	11670	11670	0
99	20231115	165400	306436780	11670	11670	11670	11670	0
100	20231115	165300	306436780	11670	11670	11670	11670	0
101	20231115	165200	306436780	11670	11670	11670	11670	0
102	20231115	165100	306436780	11670	11670	11670	11670	0
103	20231115	165000	306436780	11670	11670	11670	11670	0
104	20231115	164900	306436780	11670	11670	11670	11670	0
105	20231115	164800	306436780	11670	11670	11670	11670	0
106	20231115	164700	306436780	11670	11670	11670	11670	0
107	20231115	164600	306436780	11670	11670	11670	11670	0
108	20231115	164500	306436780	11670	11670	11670	11670	0
109	20231115	164400	306436780	11670	11670	11670	11670	0
110	20231115	164300	306436780	11670	11670	11670	11670	0
111	20231115	164200	306436780	11670	11670	11670	11670	0
112	20231115	164100	306436780	11670	11670	11670	11670	0
113	20231115	164000	306436780	11670	11670	11670	11670	0
114	20231115	163900	306436780	11670	11670	11670	11670	0
115	20231115	163800	306436780	11670	11670	11670	11670	0
116	20231115	163700	306436780	11670	11670	11670	11670	0
117	20231115	163600	306436780	11670	11670	11670	11670	0
118	20231115	163500	306436780	11670	11670	11670	11670	0
119	20231115	163400	306436780	11670	11670	11670	11670	0
120	20231115	163300	306436780	11670	11670	11670	11670	0
121	20231115	163200	306436780	11670	11670	11670	11670	0
122	20231115	163100	306436780	11670	11670	11670	11670	145
123	20231115	163000	306436780	11670	11670	11670	11670	0
124	20231115	162900	306436780	11670	11670	11670	11670	0
125	20231115	162800	306436780	11670	11670	11670	11670	0
126	20231115	162700	306436780	11670	11670	11670	11670	0
127	20231115	162600	306436780	11670	11670	11670	11670	0
128	20231115	162500	306436780	11670	11670	11670	11670	0
129	20231115	162400	306436780	11670	11670	11670	11670	0
130	20231115	162300	306436780	11670	11670	11670	11670	0
131	20231115	162200	306436780	11670	11670	11670	11670	0
132	20231115	162100	306436780	11670	11670	11670	11670	0
133	20231115	162000	306436780	11670	11670	11670	11670	0
134	20231115	161900	306436780	11670	11670	11670	11670	0
135	20231115	161800	306436780	11670	11670	11670	11670	0
136	20231115	161700	306436780	11670	11670	11670	11670	0
137	20231115	161600	306436780	11670	11670	11670	11670	0
138	20231115	161500	306436780	11670	11670	11670	11670	0
139	20231115	161400	306436780	11670	11670	11670	11670	0
140	20231115	161300	306436780	11670	11670	11670	11670	0
141	20231115	161200	306436780	11670	11670	11670	11670	0
142	20231115	161100	306436780	11670	11670	11670	11670	0
143	20231115	161000	306436780	11670	11670	11670	11670	0
144	20231115	160900	306436780	11670	11670	11670	11670	0
145	20231115	160800	306436780	11670	11670	11670	11670	0
146	20231115	160700	306436780	11670	11670	11670	11670	0
147	20231115	160600	306436780	11670	11670	11670	11670	0
148	20231115	160500	306436780	11670	11670	11670	11670	0
149	20231115	160400	306436780	11670	11670	11670	11670	0
150	20231115	160300	306436780	11670	11670	11670	11670	0
151	20231115	160200	306436780	11670	11670	11670	11670	0
152	20231115	160100	306436780	11670	11670	11670	11670	145
153	20231115	160000	306436780	11670	11670	11670	11670	0
154	20231115	155900	306436780	11670	11670	11670	11670	0
155	20231115	155800	306436780	11670	11670	11670	11670	0
156	20231115	155700	306436780	11670	11670	11670	11670	0
157	20231115	155600	306436780	11670	11670	11670	11670	0
158	20231115	155500	306436780	11670	11670	11670	11670	0
159	20231115	155400	306436780	11670	11670	11670	11670	0
160	20231115	155300	306436780	11670	11670	11670	11670	0
161	20231115	155200	306436780	11670	11670	11670	11670	0
162	20231115	155100	306436780	11670	11670	11670	11670	0
163	20231115	155000	306436780	11670	11670	11670	11670	0
164	20231115	154900	306436780	11670	11670	11670	11670	0
165	20231115	154800	306436780	11670	11670	11670	11670	0
166	20231115	154700	306436780	11670	11670	11670	11670	0
167	20231115	154600	306436780	11670	11670	11670	11670	0
168	20231115	154500	306436780	11670	11670	11670	11670	0
169	20231115	154400	306436780	11670	11670	11670	11670	0
170	20231115	154300	306436780	11670	11670	11670	11670	0
171	20231115	154200	306436780	11670	11670	11670	11670	0
172	20231115	154100	306436780	11670	11670	11670	11670	0
173	20231115	154000	306436780	11670	11670	11670	11670	0
174	20231115	153900	306436780	11670	11670	11670	11670	0
175	20231115	153800	306436780	11670	11670	11670	11670	0
176	20231115	153700	306436780	11670	11670	11670	11670	0
177	20231115	153600	306436780	11670	11670	11670	11670	0
178	20231115	153500	306436780	11670	11670	11670	11670	0
179	20231115	153400	306436780	11670	11670	11670	11670	0
180	20231115	153300	306436780	11670	11670	11670	11670	0
181	20231115	153200	306436780	11670	11670	11670	11670	0
182	20231115	153100	306436780	11670	11670	11670	11670	145
183	20231115	153000	306436780	11670	11670	11670	11670	145
184	20231115	152900	304744630	11660	11660	11660	11660	0
185	20231115	152800	304744630	11660	11660	11660	11660	0
186	20231115	152700	304744630	11660	11660	11660	11660	0
187	20231115	152600	304744630	11660	11660	11660	11660	0
188	20231115	152500	304744630	11660	11660	11660	11660	0
189	20231115	152400	304744630	11660	11660	11660	11660	0
190	20231115	152300	304744630	11660	11660	11660	11660	0
191	20231115	152200	304744630	11660	11660	11660	11660	0
192	20231115	152100	304744630	11660	11660	11660	11660	0
193	20231115	152000	304744630	11660	11660	11660	11660	0
194	20231115	151900	304744630	11660	11650	11660	11650	120
195	20231115	151800	303345630	11670	11660	11670	11660	360
196	20231115	151700	299144530	11670	11670	11670	11670	4
197	20231115	151600	299097850	11670	11660	11670	11660	34
198	20231115	151500	298701370	11660	11660	11660	11660	0
199	20231115	151400	298701370	11660	11660	11660	11660	0
200	20231115	151300	298701370	11660	11660	11660	11660	20
201	20231115	151200	298468170	11640	11640	11640	11640	21
202	20231115	151100	298223730	11640	11640	11640	11640	5
203	20231115	151000	298165530	11640	11640	11640	11640	1
204	20231115	150900	298153890	11640	11640	11640	11640	0
205	20231115	150800	298153890	11640	11670	11670	11640	96
206	20231115	150700	297035070	11670	11670	11670	11670	39
207	20231115	150600	296579940	11660	11660	11660	11660	20
208	20231115	150500	296346740	11670	11660	11670	11660	67
209	20231115	150400	295565470	11660	11660	11660	11660	20
210	20231115	150300	295332270	11660	11660	11660	11660	50
211	20231115	150200	294749270	11650	11650	11650	11650	0
212	20231115	150100	294749270	11650	11650	11650	11650	0
213	20231115	150000	294749270	11650	11650	11650	11650	53
214	20231115	145900	294131820	11650	11650	11650	11650	47
215	20231115	145800	293584270	11650	11650	11650	11650	37
216	20231115	145700	293153220	11650	11660	11660	11650	63
217	20231115	145600	292419200	11670	11670	11670	11670	73
218	20231115	145500	291567290	11670	11670	11670	11670	0
219	20231115	145400	291567290	11670	11670	11670	11670	0
220	20231115	145300	291567290	11670	11670	11670	11670	60
221	20231115	145200	290867090	11670	11670	11670	11670	0
222	20231115	145100	290867090	11670	11670	11670	11670	81
223	20231115	145000	289921820	11670	11670	11670	11670	0
224	20231115	144900	289921820	11670	11670	11670	11670	0
225	20231115	144800	289921820	11670	11660	11670	11660	78
226	20231115	144700	289011610	11670	11670	11670	11670	0
227	20231115	144600	289011610	11670	11670	11670	11670	72
228	20231115	144500	288171370	11660	11660	11660	11660	0
229	20231115	144400	288171370	11660	11660	11660	11660	70
230	20231115	144300	287355170	11650	11650	11650	11650	0
231	20231115	144200	287355170	11650	11650	11650	11650	0
232	20231115	144100	287355170	11650	11650	11650	11650	72
233	20231115	144000	286516370	11650	11650	11650	11650	59
234	20231115	143900	285829020	11650	11650	11650	11650	10
235	20231115	143800	285712520	11640	11640	11640	11640	20
236	20231115	143700	285479720	11640	11640	11640	11640	64
237	20231115	143600	284734760	11630	11640	11640	11630	22
238	20231115	143500	284478690	11640	11640	11640	11640	0
239	20231115	143400	284478690	11640	11650	11650	11640	318
240	20231115	143300	280775660	11660	11660	11660	11660	135
241	20231115	143200	279201560	11670	11670	11670	11670	0
242	20231115	143100	279201560	11670	11670	11670	11670	101
243	20231115	143000	278022890	11670	11670	11670	11670	0
244	20231115	142900	278022890	11670	11670	11670	11670	88
245	20231115	142800	276995930	11650	11650	11650	11650	1019
246	20231115	142700	265124580	11650	11650	11650	11650	982
247	20231115	142600	253684280	11660	11660	11660	11660	86
248	20231115	142500	252681520	11650	11650	11650	11650	0
249	20231115	142400	252681520	11650	11640	11650	11640	1971
250	20231115	142300	229738180	11640	11640	11640	11640	0
251	20231115	142200	229738180	11640	11640	11640	11640	83
252	20231115	142100	228772060	11640	11640	11640	11640	30
253	20231115	142000	228422860	11640	11630	11640	11630	73
254	20231115	141900	227573610	11620	11620	11620	11620	3
255	20231115	141800	227538750	11620	11620	11620	11620	21
256	20231115	141700	227294730	11610	11610	11610	11610	19
257	20231115	141600	227074140	11610	11610	11610	11610	0
258	20231115	141500	227074140	11610	11610	11610	11610	86
259	20231115	141400	226075680	11600	11600	11600	11600	0
260	20231115	141300	226075680	11600	11600	11600	11590	1494
261	20231115	141200	208745300	11600	11600	11600	11600	74
262	20231115	141100	207886900	11600	11600	11600	11600	0
263	20231115	141000	207886900	11600	11600	11600	11600	72
264	20231115	140900	207051700	11600	11600	11600	11600	0
265	20231115	140800	207051700	11600	11600	11600	11600	75
266	20231115	140700	206181700	11570	11570	11570	11570	0
267	20231115	140600	206181700	11570	11570	11570	11570	0
268	20231115	140500	206181700	11570	11570	11570	11570	0
269	20231115	140400	206181700	11570	11570	11570	11570	0
270	20231115	140300	206181700	11570	11570	11570	11570	0
271	20231115	140200	206181700	11570	11580	11580	11570	12
272	20231115	140100	206042760	11590	11600	11600	11590	152
273	20231115	140000	204280300	11590	11590	11590	11590	0
274	20231115	135900	204280300	11590	11590	11590	11590	0
275	20231115	135800	204280300	11590	11590	11590	11590	0
276	20231115	135700	204280300	11590	11590	11590	11590	10
277	20231115	135600	204164400	11600	11600	11600	11600	0
278	20231115	135500	204164400	11600	11600	11600	11600	65
279	20231115	135400	203410400	11600	11600	11600	11600	0
280	20231115	135300	203410400	11600	11600	11600	11600	80
281	20231115	135200	202482400	11600	11600	11600	11600	0
282	20231115	135100	202482400	11600	11600	11600	11600	74
283	20231115	135000	201624000	11600	11600	11600	11600	1
284	20231115	134900	201612400	11600	11600	11600	11600	0
285	20231115	134800	201612400	11600	11600	11600	11600	59
286	20231115	134700	200928000	11600	11600	11600	11600	4
287	20231115	134600	200881600	11600	11600	11600	11600	82
288	20231115	134500	199930400	11600	11600	11600	11600	0
289	20231115	134400	199930400	11600	11600	11600	11600	114
290	20231115	134300	198608000	11600	11600	11600	11600	0
291	20231115	134200	198608000	11600	11600	11600	11600	0
292	20231115	134100	198608000	11600	11600	11600	11600	70
293	20231115	134000	197796000	11600	11600	11600	11600	0
294	20231115	133900	197796000	11600	11600	11600	11600	87
295	20231115	133800	196786800	11590	11600	11600	11590	18
296	20231115	133700	196578170	11600	11600	11600	11600	78
297	20231115	133600	195673370	11590	11590	11590	11590	0
298	20231115	133500	195673370	11590	11590	11590	11590	0
299	20231115	133400	195673370	11590	11590	11590	11590	44
300	20231115	133300	195163410	11590	11590	11590	11590	0
301	20231115	133200	195163410	11590	11590	11590	11590	88
302	20231115	133100	194143490	11590	11590	11590	11590	0
303	20231115	133000	194143490	11590	11590	11590	11590	0
304	20231115	132900	194143490	11590	11590	11590	11590	74
305	20231115	132800	193285830	11580	11580	11580	11580	0
306	20231115	132700	193285830	11580	11590	11590	11580	73
307	20231115	132600	192439860	11590	11590	11590	11590	0
308	20231115	132500	192439860	11590	11590	11590	11590	82
309	20231115	132400	191489480	11590	11590	11590	11590	0
310	20231115	132300	191489480	11590	11590	11590	11590	0
311	20231115	132200	191489480	11590	11590	11590	11590	42
312	20231115	132100	191002700	11560	11560	11560	11560	0
313	20231115	132000	191002700	11560	11560	11560	11560	0
314	20231115	131900	191002700	11560	11560	11560	11560	1
315	20231115	131800	190991140	11600	11600	11600	11600	0
316	20231115	131700	190991140	11600	11600	11600	11600	0
317	20231115	131600	190991140	11600	11600	11600	11600	0
318	20231115	131500	190991140	11600	11600	11600	11600	0
319	20231115	131400	190991140	11600	11600	11600	11600	0
320	20231115	131300	190991140	11600	11600	11600	11600	0
321	20231115	131200	190991140	11600	11600	11600	11600	0
322	20231115	131100	190991140	11600	11600	11600	11600	0
323	20231115	131000	190991140	11600	11600	11600	11600	0
324	20231115	130900	190991140	11600	11600	11600	11600	0
325	20231115	130800	190991140	11600	11600	11600	11600	0
326	20231115	130700	190991140	11600	11600	11600	11600	4
327	20231115	130600	190944740	11600	11560	11600	11560	3753
328	20231115	130500	147422230	11560	11560	11560	11560	0
329	20231115	130400	147422230	11560	11560	11560	11560	0
330	20231115	130300	147422230	11560	11560	11560	11560	0
331	20231115	130200	147422230	11560	11560	11560	11560	0
332	20231115	130100	147422230	11560	11560	11560	11560	0
333	20231115	130000	147422230	11560	11560	11560	11560	0
334	20231115	125900	147422230	11560	11560	11560	11560	0
335	20231115	125800	147422230	11560	11560	11560	11560	260
336	20231115	125700	144416630	11600	11600	11600	11600	0
337	20231115	125600	144416630	11600	11600	11600	11600	0
338	20231115	125500	144416630	11600	11600	11600	11600	0
339	20231115	125400	144416630	11600	11600	11600	11600	0
340	20231115	125300	144416630	11600	11600	11600	11600	0
341	20231115	125200	144416630	11600	11600	11600	11600	0
342	20231115	125100	144416630	11600	11600	11600	11600	0
343	20231115	125000	144416630	11600	11600	11600	11600	0
344	20231115	124900	144416630	11600	11600	11600	11600	0
345	20231115	124800	144416630	11600	11600	11600	11600	0
346	20231115	124700	144416630	11600	11600	11600	11600	50
347	20231115	124600	143836630	11600	11600	11600	11600	0
348	20231115	124500	143836630	11600	11600	11600	11600	0
349	20231115	124400	143836630	11600	11600	11600	11600	0
350	20231115	124300	143836630	11600	11570	11600	11570	4408
351	20231115	124200	92714240	11570	11570	11570	11570	1
352	20231115	124100	92702670	11560	11560	11560	11560	0
353	20231115	124000	92702670	11560	11560	11560	11560	0
354	20231115	123900	92702670	11560	11560	11560	11560	0
355	20231115	123800	92702670	11560	11560	11560	11560	10
356	20231115	123700	92587070	11560	11560	11560	11560	0
357	20231115	123600	92587070	11560	11560	11560	11560	0
358	20231115	123500	92587070	11560	11560	11560	11560	0
359	20231115	123400	92587070	11560	11560	11560	11560	0
360	20231115	123300	92587070	11560	11560	11560	11560	0
361	20231115	123200	92587070	11560	11560	11560	11560	0
362	20231115	123100	92587070	11560	11560	11560	11560	0
363	20231115	123000	92587070	11560	11560	11560	11560	0
364	20231115	122900	92587070	11560	11560	11560	11560	0
365	20231115	122800	92587070	11560	11560	11560	11560	0
366	20231115	122700	92587070	11560	11560	11560	11560	0
367	20231115	122600	92587070	11560	11560	11560	11560	1
368	20231115	122500	92575510	11550	11550	11550	11550	0
369	20231115	122400	92575510	11550	11550	11550	11550	0
370	20231115	122300	92575510	11550	11550	11550	11550	0
371	20231115	122200	92575510	11550	11550	11550	11550	0
372	20231115	122100	92575510	11550	11550	11550	11550	0
373	20231115	122000	92575510	11550	11550	11550	11550	0
374	20231115	121900	92575510	11550	11550	11550	11550	0
375	20231115	121800	92575510	11550	11550	11550	11550	200
376	20231115	121700	90265510	11560	11560	11560	11560	0
377	20231115	121600	90265510	11560	11560	11560	11560	1
378	20231115	121500	90253950	11570	11570	11570	11570	0
379	20231115	121400	90253950	11570	11570	11570	11570	0
380	20231115	121300	90253950	11570	11570	11570	11570	0
381	20231115	121200	90253950	11570	11570	11570	11570	0
382	20231115	121100	90253950	11570	11570	11570	11570	0
383	20231115	121000	90253950	11570	11570	11570	11570	0
384	20231115	120900	90253950	11570	11570	11570	11570	0
385	20231115	120800	90253950	11570	11570	11570	11570	0
386	20231115	120700	90253950	11570	11570	11570	11570	0
387	20231115	120600	90253950	11570	11570	11570	11570	0
388	20231115	120500	90253950	11570	11570	11570	11570	0
389	20231115	120400	90253950	11570	11570	11570	11570	0
390	20231115	120300	90253950	11570	11570	11570	11570	0
391	20231115	120200	90253950	11570	11570	11570	11570	0
392	20231115	120100	90253950	11570	11570	11570	11570	0
393	20231115	120000	90253950	11570	11570	11570	11570	0
394	20231115	115900	90253950	11570	11570	11570	11570	0
395	20231115	115800	90253950	11570	11570	11570	11570	0
396	20231115	115700	90253950	11570	11570	11570	11570	0
397	20231115	115600	90253950	11570	11570	11570	11570	0
398	20231115	115500	90253950	11570	11570	11570	11570	0
399	20231115	115400	90253950	11570	11570	11570	11570	0
400	20231115	115300	90253950	11570	11570	11570	11570	0
401	20231115	115200	90253950	11570	11570	11570	11570	0
402	20231115	115100	90253950	11570	11570	11570	11570	0
403	20231115	115000	90253950	11570	11570	11570	11570	0
404	20231115	114900	90253950	11570	11570	11570	11570	0
405	20231115	114800	90253950	11570	11570	11570	11570	0
406	20231115	114700	90253950	11570	11570	11570	11570	0
407	20231115	114600	90253950	11570	11570	11570	11570	0
408	20231115	114500	90253950	11570	11570	11570	11570	0
409	20231115	114400	90253950	11570	11570	11570	11570	0
410	20231115	114300	90253950	11570	11570	11570	11570	0
411	20231115	114200	90253950	11570	11570	11570	11570	0
412	20231115	114100	90253950	11570	11570	11570	11570	0
413	20231115	114000	90253950	11570	11570	11570	11570	0
414	20231115	113900	90253950	11570	11570	11570	11570	0
415	20231115	113800	90253950	11570	11570	11570	11570	0
416	20231115	113700	90253950	11570	11570	11570	11570	0
417	20231115	113600	90253950	11570	11570	11570	11570	0
418	20231115	113500	90253950	11570	11570	11570	11570	0
419	20231115	113400	90253950	11570	11570	11570	11570	0
420	20231115	113300	90253950	11570	11570	11570	11570	0
421	20231115	113200	90253950	11570	11570	11570	11570	0
422	20231115	113100	90253950	11570	11570	11570	11570	0
423	20231115	113000	90253950	11570	11570	11570	11570	0
424	20231115	112900	90253950	11570	11570	11570	11570	0
425	20231115	112800	90253950	11570	11570	11570	11570	0
426	20231115	112700	90253950	11570	11570	11570	11570	0
427	20231115	112600	90253950	11570	11570	11570	11570	0
428	20231115	112500	90253950	11570	11570	11570	11570	0
429	20231115	112400	90253950	11570	11570	11570	11570	0
430	20231115	112300	90253950	11570	11570	11570	11570	1
431	20231115	112200	90242380	11550	11550	11550	11550	0
432	20231115	112100	90242380	11550	11550	11550	11550	0
433	20231115	112000	90242380	11550	11550	11550	11550	1
434	20231115	111900	90230830	11540	11540	11540	11540	0
435	20231115	111800	90230830	11540	11540	11540	11540	0
436	20231115	111700	90230830	11540	11540	11540	11540	0
437	20231115	111600	90230830	11540	11540	11540	11540	0
438	20231115	111500	90230830	11540	11540	11540	11540	0
439	20231115	111400	90230830	11540	11540	11540	11540	0
440	20231115	111300	90230830	11540	11540	11540	11540	0
441	20231115	111200	90230830	11540	11540	11540	11540	0
442	20231115	111100	90230830	11540	11540	11540	11540	1
443	20231115	111000	90219290	11540	11540	11540	11540	0
444	20231115	110900	90219290	11540	11540	11540	11540	0
445	20231115	110800	90219290	11540	11550	11550	11540	45
446	20231115	110700	89699640	11580	11580	11580	11580	0
447	20231115	110600	89699640	11580	11580	11580	11580	0
448	20231115	110500	89699640	11580	11580	11580	11580	0
449	20231115	110400	89699640	11580	11580	11580	11580	0
450	20231115	110300	89699640	11580	11580	11580	11580	0
451	20231115	110200	89699640	11580	11580	11580	11580	20
452	20231115	110100	89468040	11580	11580	11580	11580	0
453	20231115	110000	89468040	11580	11580	11580	11580	0
454	20231115	105900	89468040	11580	11580	11580	11580	0
455	20231115	105800	89468040	11580	11580	11580	11580	0
456	20231115	105700	89468040	11580	11580	11580	11580	0
457	20231115	105600	89468040	11580	11580	11580	11580	0
458	20231115	105500	89468040	11580	11580	11580	11580	0
459	20231115	105400	89468040	11580	11580	11580	11580	0
460	20231115	105300	89468040	11580	11580	11580	11580	0
461	20231115	105200	89468040	11580	11580	11580	11580	0
462	20231115	105100	89468040	11580	11580	11580	11580	0
463	20231115	105000	89468040	11580	11580	11580	11580	0
464	20231115	104900	89468040	11580	11580	11580	11580	9
465	20231115	104800	89363820	11580	11580	11580	11580	0
466	20231115	104700	89363820	11580	11580	11580	11580	0
467	20231115	104600	89363820	11580	11580	11580	11580	0
468	20231115	104500	89363820	11580	11580	11580	11580	0
469	20231115	104400	89363820	11580	11550	11580	11550	90
470	20231115	104300	88321670	11560	11560	11560	11560	0
471	20231115	104200	88321670	11560	11560	11560	11560	0
472	20231115	104100	88321670	11560	11560	11560	11560	0
473	20231115	104000	88321670	11560	11560	11560	11560	0
474	20231115	103900	88321670	11560	11560	11560	11560	0
475	20231115	103800	88321670	11560	11560	11560	11560	0
476	20231115	103700	88321670	11560	11560	11560	11560	0
477	20231115	103600	88321670	11560	11560	11560	11560	0
478	20231115	103500	88321670	11560	11560	11560	11560	0
479	20231115	103400	88321670	11560	11560	11560	11560	0
480	20231115	103300	88321670	11560	11560	11560	11560	0
481	20231115	103200	88321670	11560	11560	11560	11560	80
482	20231115	103100	87396870	11570	11570	11570	11570	0
483	20231115	103000	87396870	11570	11570	11570	11570	0
484	20231115	102900	87396870	11570	11570	11570	11570	1
485	20231115	102800	87385300	11530	11530	11530	11530	0
486	20231115	102700	87385300	11530	11530	11530	11530	0
487	20231115	102600	87385300	11530	11530	11530	11530	0
488	20231115	102500	87385300	11530	11530	11530	11530	0
489	20231115	102400	87385300	11530	11530	11530	11530	0
490	20231115	102300	87385300	11530	11530	11530	11530	0
491	20231115	102200	87385300	11530	11530	11530	11530	0
492	20231115	102100	87385300	11530	11530	11530	11530	1
493	20231115	102000	87373770	11530	11530	11530	11530	0
494	20231115	101900	87373770	11530	11530	11530	11530	0
495	20231115	101800	87373770	11530	11530	11530	11530	0
496	20231115	101700	87373770	11530	11530	11530	11530	0
497	20231115	101600	87373770	11530	11530	11530	11530	1
498	20231115	101500	87362240	11530	11530	11530	11530	0
499	20231115	101400	87362240	11530	11530	11530	11530	0
500	20231115	101300	87362240	11530	11550	11550	11530	35
501	20231115	101200	86958550	11560	11560	11560	11560	100
502	20231115	101100	85802550	11560	11560	11560	11560	1
503	20231115	101000	85790990	11550	11550	11550	11550	6
504	20231115	100900	85721690	11550	11550	11550	11550	0
505	20231115	100800	85721690	11550	11550	11550	11550	1
506	20231115	100700	85710140	11550	11550	11550	11550	0
507	20231115	100600	85710140	11550	11550	11550	11550	0
508	20231115	100500	85710140	11550	11550	11550	11550	0
509	20231115	100400	85710140	11550	11550	11550	11550	1
510	20231115	100300	85698590	11550	11550	11550	11550	2
511	20231115	100200	85675490	11550	11550	11550	11550	0
512	20231115	100100	85675490	11550	11550	11550	11550	53
513	20231115	100000	85063340	11500	11550	11550	11500	3
514	20231115	095900	85028740	11550	11550	11550	11550	50
515	20231115	095800	84451240	11550	11550	11550	11550	0
516	20231115	095700	84451240	11550	11530	11550	11500	367
517	20231115	095600	80227830	11550	11550	11550	11550	1
518	20231115	095500	80216280	11520	11520	11520	11520	0
519	20231115	095400	80216280	11520	11520	11520	11520	0
520	20231115	095300	80216280	11520	11520	11520	11520	0
521	20231115	095200	80216280	11520	11520	11520	11520	0
522	20231115	095100	80216280	11520	11560	11560	11520	72
523	20231115	095000	79384820	11600	11600	11600	11600	0
524	20231115	094900	79384820	11600	11600	11600	11600	1
525	20231115	094800	79373220	11540	11540	11540	11540	0
526	20231115	094700	79373220	11540	11540	11540	11540	57
527	20231115	094600	78715440	11540	11540	11540	11540	0
528	20231115	094500	78715440	11540	11540	11540	11540	0
529	20231115	094400	78715440	11540	11540	11540	11540	0
530	20231115	094300	78715440	11540	11540	11540	11540	0
531	20231115	094200	78715440	11540	11540	11540	11540	10
532	20231115	094100	78600040	11540	11540	11540	11540	0
533	20231115	094000	78600040	11540	11540	11540	11540	200
534	20231115	093900	76292040	11530	11530	11530	11530	0
535	20231115	093800	76292040	11530	11530	11530	11530	0
536	20231115	093700	76292040	11530	11530	11530	11520	115
537	20231115	093600	74966620	11530	11530	11530	11530	4
538	20231115	093500	74920500	11540	11550	11550	11540	43
539	20231115	093400	74423880	11550	11550	11550	11550	0
540	20231115	093300	74423880	11550	11550	11550	11550	1
541	20231115	093200	74412330	11520	11520	11520	11520	0
542	20231115	093100	74412330	11520	11540	11540	11520	131
543	20231115	093000	72902950	11540	11560	11560	11540	47
544	20231115	092900	72360550	11560	11560	11560	11560	30
545	20231115	092800	72013750	11540	11540	11540	11540	5
546	20231115	092700	71956050	11540	11540	11540	11540	66
547	20231115	092600	71194410	11540	11510	11540	11510	71
548	20231115	092500	70377170	11550	11550	11550	11550	515
549	20231115	092400	64428920	11560	11560	11560	11560	0
550	20231115	092300	64428920	11560	11570	11570	11560	31
551	20231115	092200	64070510	11560	11560	11560	11560	0
552	20231115	092100	64070510	11560	11570	11570	11560	1230
553	20231115	092000	49851700	11570	11600	11600	11570	719
554	20231115	091900	41516160	11650	11650	11650	11650	0
555	20231115	091800	41516160	11650	11650	11650	11650	0
556	20231115	091700	41516160	11650	11650	11650	11650	66
557	20231115	091600	40747260	11660	11660	11660	11660	0
558	20231115	091500	40747260	11660	11660	11660	11660	0
559	20231115	091400	40747260	11660	11660	11660	11660	90
560	20231115	091300	39697860	11670	11650	11670	11650	50
561	20231115	091200	39115120	11610	11610	11610	11610	100
562	20231115	091100	37954120	11610	11620	11620	11600	91
563	20231115	091000	36897530	11650	11650	11650	11650	0
564	20231115	090900	36897530	11650	11650	11650	11650	0
565	20231115	090800	36897530	11650	11650	11650	11650	0
566	20231115	090700	36897530	11650	11670	11670	11620	250
567	20231115	090600	33988190	11670	11670	11670	11670	50
568	20231115	090500	33404690	11610	11680	11680	11610	1006
569	20231115	090400	21724420	11690	11690	11690	11690	0
570	20231115	090300	21724420	11690	11690	11690	11690	0
571	20231115	090200	21724420	11690	11680	11690	11680	401
572	20231115	090100	17040730	11620	11640	11640	11620	1207
573	20231115	090000	3003250	11650	11640	11650	11640	258