KissMeData/001750/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	183500	71221140	9390	9390	9390	9390	29
3	20231113	183400	71221140	9390	9390	9390	9390	0
4	20231113	183300	71221140	9390	9390	9390	9390	0
5	20231113	183200	71221140	9390	9390	9390	9390	0
6	20231113	183100	71221140	9390	9390	9390	9390	0
7	20231113	183000	71221140	9390	9390	9390	9390	0
8	20231113	182900	71221140	9390	9390	9390	9390	0
9	20231113	182800	71221140	9390	9390	9390	9390	0
10	20231113	182700	71221140	9390	9390	9390	9390	0
11	20231113	182600	71221140	9390	9390	9390	9390	0
12	20231113	182500	71221140	9390	9390	9390	9390	0
13	20231113	182400	71221140	9390	9390	9390	9390	0
14	20231113	182300	71221140	9390	9390	9390	9390	0
15	20231113	182200	71221140	9390	9390	9390	9390	0
16	20231113	182100	71221140	9390	9390	9390	9390	0
17	20231113	182000	71221140	9390	9390	9390	9390	0
18	20231113	181900	71221140	9390	9390	9390	9390	0
19	20231113	181800	71221140	9390	9390	9390	9390	0
20	20231113	181700	71221140	9390	9390	9390	9390	0
21	20231113	181600	71221140	9390	9390	9390	9390	0
22	20231113	181500	71221140	9390	9390	9390	9390	0
23	20231113	181400	71221140	9390	9390	9390	9390	0
24	20231113	181300	71221140	9390	9390	9390	9390	0
25	20231113	181200	71221140	9390	9390	9390	9390	0
26	20231113	181100	71221140	9390	9390	9390	9390	0
27	20231113	181000	71221140	9390	9390	9390	9390	0
28	20231113	180900	71221140	9390	9390	9390	9390	0
29	20231113	180800	71221140	9390	9390	9390	9390	0
30	20231113	180700	71221140	9390	9390	9390	9390	0
31	20231113	180600	71221140	9390	9390	9390	9390	0
32	20231113	180500	71221140	9390	9390	9390	9390	29
33	20231113	180400	71221140	9390	9390	9390	9390	0
34	20231113	180300	71221140	9390	9390	9390	9390	0
35	20231113	180200	71221140	9390	9390	9390	9390	0
36	20231113	180100	71221140	9390	9390	9390	9390	0
37	20231113	180000	71221140	9390	9390	9390	9390	0
38	20231113	175900	71221140	9390	9390	9390	9390	0
39	20231113	175800	71221140	9390	9390	9390	9390	0
40	20231113	175700	71221140	9390	9390	9390	9390	0
41	20231113	175600	71221140	9390	9390	9390	9390	0
42	20231113	175500	71221140	9390	9390	9390	9390	0
43	20231113	175400	71221140	9390	9390	9390	9390	0
44	20231113	175300	71221140	9390	9390	9390	9390	0
45	20231113	175200	71221140	9390	9390	9390	9390	0
46	20231113	175100	71221140	9390	9390	9390	9390	0
47	20231113	175000	71221140	9390	9390	9390	9390	0
48	20231113	174900	71221140	9390	9390	9390	9390	0
49	20231113	174800	71221140	9390	9390	9390	9390	0
50	20231113	174700	71221140	9390	9390	9390	9390	0
51	20231113	174600	71221140	9390	9390	9390	9390	0
52	20231113	174500	71221140	9390	9390	9390	9390	0
53	20231113	174400	71221140	9390	9390	9390	9390	0
54	20231113	174300	71221140	9390	9390	9390	9390	0
55	20231113	174200	71221140	9390	9390	9390	9390	0
56	20231113	174100	71221140	9390	9390	9390	9390	0
57	20231113	174000	71221140	9390	9390	9390	9390	0
58	20231113	173900	71221140	9390	9390	9390	9390	0
59	20231113	173800	71221140	9390	9390	9390	9390	0
60	20231113	173700	71221140	9390	9390	9390	9390	0
61	20231113	173600	71221140	9390	9390	9390	9390	0
62	20231113	173500	71221140	9390	9390	9390	9390	29
63	20231113	173400	71221140	9390	9390	9390	9390	0
64	20231113	173300	71221140	9390	9390	9390	9390	0
65	20231113	173200	71221140	9390	9390	9390	9390	0
66	20231113	173100	71221140	9390	9390	9390	9390	0
67	20231113	173000	71221140	9390	9390	9390	9390	0
68	20231113	172900	71221140	9390	9390	9390	9390	0
69	20231113	172800	71221140	9390	9390	9390	9390	0
70	20231113	172700	71221140	9390	9390	9390	9390	0
71	20231113	172600	71221140	9390	9390	9390	9390	0
72	20231113	172500	71221140	9390	9390	9390	9390	0
73	20231113	172400	71221140	9390	9390	9390	9390	0
74	20231113	172300	71221140	9390	9390	9390	9390	0
75	20231113	172200	71221140	9390	9390	9390	9390	0
76	20231113	172100	71221140	9390	9390	9390	9390	0
77	20231113	172000	71221140	9390	9390	9390	9390	0
78	20231113	171900	71221140	9390	9390	9390	9390	0
79	20231113	171800	71221140	9390	9390	9390	9390	0
80	20231113	171700	71221140	9390	9390	9390	9390	0
81	20231113	171600	71221140	9390	9390	9390	9390	0
82	20231113	171500	71221140	9390	9390	9390	9390	0
83	20231113	171400	71221140	9390	9390	9390	9390	0
84	20231113	171300	71221140	9390	9390	9390	9390	0
85	20231113	171200	71221140	9390	9390	9390	9390	0
86	20231113	171100	71221140	9390	9390	9390	9390	0
87	20231113	171000	71221140	9390	9390	9390	9390	0
88	20231113	170900	71221140	9390	9390	9390	9390	0
89	20231113	170800	71221140	9390	9390	9390	9390	0
90	20231113	170700	71221140	9390	9390	9390	9390	0
91	20231113	170600	71221140	9390	9390	9390	9390	0
92	20231113	170500	71221140	9390	9390	9390	9390	29
93	20231113	170400	71221140	9390	9390	9390	9390	0
94	20231113	170300	71221140	9390	9390	9390	9390	0
95	20231113	170200	71221140	9390	9390	9390	9390	0
96	20231113	170100	71221140	9390	9390	9390	9390	0
97	20231113	170000	71221140	9390	9390	9390	9390	0
98	20231113	165900	71221140	9390	9390	9390	9390	0
99	20231113	165800	71221140	9390	9390	9390	9390	0
100	20231113	165700	71221140	9390	9390	9390	9390	0
101	20231113	165600	71221140	9390	9390	9390	9390	0
102	20231113	165500	71221140	9390	9390	9390	9390	0
103	20231113	165400	71221140	9390	9390	9390	9390	0
104	20231113	165300	71221140	9390	9390	9390	9390	0
105	20231113	165200	71221140	9390	9390	9390	9390	0
106	20231113	165100	71221140	9390	9390	9390	9390	0
107	20231113	165000	71221140	9390	9390	9390	9390	0
108	20231113	164900	71221140	9390	9390	9390	9390	0
109	20231113	164800	71221140	9390	9390	9390	9390	0
110	20231113	164700	71221140	9390	9390	9390	9390	0
111	20231113	164600	71221140	9390	9390	9390	9390	0
112	20231113	164500	71221140	9390	9390	9390	9390	0
113	20231113	164400	71221140	9390	9390	9390	9390	0
114	20231113	164300	71221140	9390	9390	9390	9390	0
115	20231113	164200	71221140	9390	9390	9390	9390	0
116	20231113	164100	71221140	9390	9390	9390	9390	0
117	20231113	164000	71221140	9390	9390	9390	9390	0
118	20231113	163900	71221140	9390	9390	9390	9390	0
119	20231113	163800	71221140	9390	9390	9390	9390	0
120	20231113	163700	71221140	9390	9390	9390	9390	0
121	20231113	163600	71221140	9390	9390	9390	9390	0
122	20231113	163500	71221140	9390	9390	9390	9390	29
123	20231113	163400	71221140	9390	9390	9390	9390	0
124	20231113	163300	71221140	9390	9390	9390	9390	0
125	20231113	163200	71221140	9390	9390	9390	9390	0
126	20231113	163100	71221140	9390	9390	9390	9390	0
127	20231113	163000	71221140	9390	9390	9390	9390	0
128	20231113	162900	71221140	9390	9390	9390	9390	0
129	20231113	162800	71221140	9390	9390	9390	9390	0
130	20231113	162700	71221140	9390	9390	9390	9390	0
131	20231113	162600	71221140	9390	9390	9390	9390	0
132	20231113	162500	71221140	9390	9390	9390	9390	0
133	20231113	162400	71221140	9390	9390	9390	9390	0
134	20231113	162300	71221140	9390	9390	9390	9390	0
135	20231113	162200	71221140	9390	9390	9390	9390	0
136	20231113	162100	71221140	9390	9390	9390	9390	0
137	20231113	162000	71221140	9390	9390	9390	9390	0
138	20231113	161900	71221140	9390	9390	9390	9390	0
139	20231113	161800	71221140	9390	9390	9390	9390	0
140	20231113	161700	71221140	9390	9390	9390	9390	0
141	20231113	161600	71221140	9390	9390	9390	9390	0
142	20231113	161500	71221140	9390	9390	9390	9390	0
143	20231113	161400	71221140	9390	9390	9390	9390	0
144	20231113	161300	71221140	9390	9390	9390	9390	0
145	20231113	161200	71221140	9390	9390	9390	9390	0
146	20231113	161100	71221140	9390	9390	9390	9390	0
147	20231113	161000	71221140	9390	9390	9390	9390	0
148	20231113	160900	71221140	9390	9390	9390	9390	0
149	20231113	160800	71221140	9390	9390	9390	9390	0
150	20231113	160700	71221140	9390	9390	9390	9390	0
151	20231113	160600	71221140	9390	9390	9390	9390	0
152	20231113	160500	71221140	9390	9390	9390	9390	29
153	20231113	160400	71221140	9390	9390	9390	9390	0
154	20231113	160300	71221140	9390	9390	9390	9390	0
155	20231113	160200	71221140	9390	9390	9390	9390	0
156	20231113	160100	71221140	9390	9390	9390	9390	0
157	20231113	160000	71221140	9390	9390	9390	9390	0
158	20231113	155900	71221140	9390	9390	9390	9390	0
159	20231113	155800	71221140	9390	9390	9390	9390	0
160	20231113	155700	71221140	9390	9390	9390	9390	0
161	20231113	155600	71221140	9390	9390	9390	9390	0
162	20231113	155500	71221140	9390	9390	9390	9390	0
163	20231113	155400	71221140	9390	9390	9390	9390	0
164	20231113	155300	71221140	9390	9390	9390	9390	0
165	20231113	155200	71221140	9390	9390	9390	9390	0
166	20231113	155100	71221140	9390	9390	9390	9390	0
167	20231113	155000	71221140	9390	9390	9390	9390	0
168	20231113	154900	71221140	9390	9390	9390	9390	0
169	20231113	154800	71221140	9390	9390	9390	9390	0
170	20231113	154700	71221140	9390	9390	9390	9390	0
171	20231113	154600	71221140	9390	9390	9390	9390	0
172	20231113	154500	71221140	9390	9390	9390	9390	0
173	20231113	154400	71221140	9390	9390	9390	9390	0
174	20231113	154300	71221140	9390	9390	9390	9390	0
175	20231113	154200	71221140	9390	9390	9390	9390	0
176	20231113	154100	71221140	9390	9390	9390	9390	0
177	20231113	154000	71221140	9390	9390	9390	9390	0
178	20231113	153900	71221140	9390	9390	9390	9390	0
179	20231113	153800	71221140	9390	9390	9390	9390	0
180	20231113	153700	71221140	9390	9390	9390	9390	0
181	20231113	153600	71221140	9390	9390	9390	9390	0
182	20231113	153500	71221140	9390	9390	9390	9390	29
183	20231113	153400	71221140	9390	9390	9390	9390	0
184	20231113	153300	71221140	9390	9390	9390	9390	0
185	20231113	153200	71221140	9390	9390	9390	9390	0
186	20231113	153100	71221140	9390	9390	9390	9390	0
187	20231113	153000	71221140	9390	9390	9390	9390	29
188	20231113	152900	70948830	9450	9450	9450	9450	0
189	20231113	152800	70948830	9450	9450	9450	9450	0
190	20231113	152700	70948830	9450	9450	9450	9450	0
191	20231113	152600	70948830	9450	9450	9450	9450	0
192	20231113	152500	70948830	9450	9450	9450	9450	0
193	20231113	152400	70948830	9450	9450	9450	9450	0
194	20231113	152300	70948830	9450	9450	9450	9450	0
195	20231113	152200	70948830	9450	9450	9450	9450	0
196	20231113	152100	70948830	9450	9450	9450	9450	0
197	20231113	152000	70948830	9450	9450	9450	9450	0
198	20231113	151900	70948830	9450	9450	9450	9450	0
199	20231113	151800	70948830	9450	9410	9450	9410	70
200	20231113	151700	70288030	9400	9400	9400	9400	2
201	20231113	151600	70269230	9390	9390	9390	9390	0
202	20231113	151500	70269230	9390	9400	9400	9390	45
203	20231113	151400	69846290	9390	9390	9390	9390	0
204	20231113	151300	69846290	9390	9390	9390	9390	0
205	20231113	151200	69846290	9390	9390	9390	9390	0
206	20231113	151100	69846290	9390	9390	9390	9390	0
207	20231113	151000	69846290	9390	9390	9390	9390	0
208	20231113	150900	69846290	9390	9390	9390	9390	0
209	20231113	150800	69846290	9390	9390	9390	9390	0
210	20231113	150700	69846290	9390	9390	9390	9390	0
211	20231113	150600	69846290	9390	9390	9390	9390	0
212	20231113	150500	69846290	9390	9390	9390	9390	0
213	20231113	150400	69846290	9390	9390	9390	9390	0
214	20231113	150300	69846290	9390	9390	9390	9390	0
215	20231113	150200	69846290	9390	9390	9390	9390	0
216	20231113	150100	69846290	9390	9390	9390	9390	0
217	20231113	150000	69846290	9390	9390	9390	9390	0
218	20231113	145900	69846290	9390	9390	9390	9390	19
219	20231113	145800	69667880	9390	9390	9390	9390	0
220	20231113	145700	69667880	9390	9390	9390	9390	0
221	20231113	145600	69667880	9390	9390	9390	9390	1
222	20231113	145500	69658490	9390	9390	9390	9390	0
223	20231113	145400	69658490	9390	9390	9390	9390	0
224	20231113	145300	69658490	9390	9390	9390	9390	0
225	20231113	145200	69658490	9390	9380	9390	9380	40
226	20231113	145100	69283280	9380	9390	9390	9380	154
227	20231113	145000	67837670	9390	9390	9390	9380	78
228	20231113	144900	67105330	9380	9380	9380	9380	0
229	20231113	144800	67105330	9380	9380	9380	9380	0
230	20231113	144700	67105330	9380	9380	9380	9380	0
231	20231113	144600	67105330	9380	9380	9380	9380	0
232	20231113	144500	67105330	9380	9380	9380	9380	0
233	20231113	144400	67105330	9380	9380	9380	9380	0
234	20231113	144300	67105330	9380	9380	9380	9380	0
235	20231113	144200	67105330	9380	9380	9380	9380	0
236	20231113	144100	67105330	9380	9380	9380	9380	0
237	20231113	144000	67105330	9380	9380	9380	9380	0
238	20231113	143900	67105330	9380	9380	9380	9380	0
239	20231113	143800	67105330	9380	9380	9380	9380	0
240	20231113	143700	67105330	9380	9380	9380	9380	46
241	20231113	143600	66673850	9380	9390	9390	9380	271
242	20231113	143500	64129230	9400	9400	9400	9400	0
243	20231113	143400	64129230	9400	9400	9400	9400	0
244	20231113	143300	64129230	9400	9400	9400	9400	0
245	20231113	143200	64129230	9400	9400	9400	9400	0
246	20231113	143100	64129230	9400	9400	9400	9400	1
247	20231113	143000	64119830	9400	9400	9400	9400	0
248	20231113	142900	64119830	9400	9400	9400	9400	0
249	20231113	142800	64119830	9400	9400	9400	9400	0
250	20231113	142700	64119830	9400	9400	9400	9400	0
251	20231113	142600	64119830	9400	9400	9400	9400	0
252	20231113	142500	64119830	9400	9400	9400	9400	0
253	20231113	142400	64119830	9400	9400	9400	9400	0
254	20231113	142300	64119830	9400	9400	9400	9400	4
255	20231113	142200	64082230	9390	9460	9460	9390	273
256	20231113	142100	61507720	9400	9400	9400	9400	0
257	20231113	142000	61507720	9400	9400	9400	9400	0
258	20231113	141900	61507720	9400	9400	9400	9400	0
259	20231113	141800	61507720	9400	9400	9400	9400	0
260	20231113	141700	61507720	9400	9400	9400	9400	0
261	20231113	141600	61507720	9400	9400	9400	9400	0
262	20231113	141500	61507720	9400	9400	9400	9400	0
263	20231113	141400	61507720	9400	9400	9400	9400	0
264	20231113	141300	61507720	9400	9400	9400	9400	0
265	20231113	141200	61507720	9400	9400	9400	9400	0
266	20231113	141100	61507720	9400	9400	9400	9400	0
267	20231113	141000	61507720	9400	9400	9400	9400	0
268	20231113	140900	61507720	9400	9400	9400	9400	0
269	20231113	140800	61507720	9400	9400	9400	9400	0
270	20231113	140700	61507720	9400	9400	9400	9400	0
271	20231113	140600	61507720	9400	9400	9400	9400	0
272	20231113	140500	61507720	9400	9400	9400	9400	0
273	20231113	140400	61507720	9400	9400	9400	9400	0
274	20231113	140300	61507720	9400	9400	9400	9400	101
275	20231113	140200	60558320	9400	9400	9400	9400	0
276	20231113	140100	60558320	9400	9400	9400	9400	0
277	20231113	140000	60558320	9400	9400	9400	9400	0
278	20231113	135900	60558320	9400	9400	9400	9400	0
279	20231113	135800	60558320	9400	9400	9400	9400	255
280	20231113	135700	58161320	9440	9400	9440	9400	437
281	20231113	135600	54043320	9400	9420	9440	9400	439
282	20231113	135500	49904300	9400	9400	9400	9400	9
283	20231113	135400	49819700	9400	9400	9400	9400	829
284	20231113	135300	42027100	9390	9390	9390	9390	0
285	20231113	135200	42027100	9390	9390	9390	9390	0
286	20231113	135100	42027100	9390	9390	9390	9390	0
287	20231113	135000	42027100	9390	9390	9390	9390	0
288	20231113	134900	42027100	9390	9390	9390	9390	0
289	20231113	134800	42027100	9390	9390	9390	9390	300
290	20231113	134700	39210100	9390	9390	9390	9390	0
291	20231113	134600	39210100	9390	9390	9390	9390	0
292	20231113	134500	39210100	9390	9390	9390	9390	0
293	20231113	134400	39210100	9390	9390	9390	9390	0
294	20231113	134300	39210100	9390	9390	9390	9390	0
295	20231113	134200	39210100	9390	9390	9390	9390	0
296	20231113	134100	39210100	9390	9390	9390	9390	461
297	20231113	134000	34881310	9400	9400	9400	9400	0
298	20231113	133900	34881310	9400	9400	9400	9400	0
299	20231113	133800	34881310	9400	9400	9400	9400	0
300	20231113	133700	34881310	9400	9400	9400	9400	0
301	20231113	133600	34881310	9400	9400	9400	9400	0
302	20231113	133500	34881310	9400	9400	9400	9400	0
303	20231113	133400	34881310	9400	9400	9400	9400	51
304	20231113	133300	34401910	9400	9400	9400	9400	0
305	20231113	133200	34401910	9400	9400	9400	9400	0
306	20231113	133100	34401910	9400	9400	9400	9400	0
307	20231113	133000	34401910	9400	9400	9400	9400	0
308	20231113	132900	34401910	9400	9400	9400	9400	0
309	20231113	132800	34401910	9400	9400	9400	9400	0
310	20231113	132700	34401910	9400	9400	9400	9400	0
311	20231113	132600	34401910	9400	9400	9400	9400	1
312	20231113	132500	34392510	9400	9400	9400	9400	0
313	20231113	132400	34392510	9400	9400	9400	9400	0
314	20231113	132300	34392510	9400	9400	9400	9400	0
315	20231113	132200	34392510	9400	9400	9400	9400	0
316	20231113	132100	34392510	9400	9400	9400	9400	0
317	20231113	132000	34392510	9400	9400	9400	9400	0
318	20231113	131900	34392510	9400	9400	9400	9400	100
319	20231113	131800	33452510	9390	9390	9390	9390	0
320	20231113	131700	33452510	9390	9390	9390	9390	0
321	20231113	131600	33452510	9390	9390	9390	9390	100
322	20231113	131500	32513510	9400	9400	9400	9400	0
323	20231113	131400	32513510	9400	9400	9400	9400	0
324	20231113	131300	32513510	9400	9400	9400	9400	0
325	20231113	131200	32513510	9400	9400	9400	9400	0
326	20231113	131100	32513510	9400	9400	9400	9400	0
327	20231113	131000	32513510	9400	9400	9400	9400	0
328	20231113	130900	32513510	9400	9400	9400	9400	0
329	20231113	130800	32513510	9400	9400	9400	9400	0
330	20231113	130700	32513510	9400	9400	9400	9400	0
331	20231113	130600	32513510	9400	9400	9400	9400	0
332	20231113	130500	32513510	9400	9400	9400	9400	0
333	20231113	130400	32513510	9400	9400	9400	9400	0
334	20231113	130300	32513510	9400	9400	9400	9400	0
335	20231113	130200	32513510	9400	9400	9400	9400	0
336	20231113	130100	32513510	9400	9400	9400	9400	0
337	20231113	130000	32513510	9400	9400	9400	9400	0
338	20231113	125900	32513510	9400	9400	9400	9400	0
339	20231113	125800	32513510	9400	9400	9400	9400	0
340	20231113	125700	32513510	9400	9400	9400	9400	0
341	20231113	125600	32513510	9400	9400	9400	9400	0
342	20231113	125500	32513510	9400	9400	9400	9400	0
343	20231113	125400	32513510	9400	9400	9400	9400	0
344	20231113	125300	32513510	9400	9400	9400	9400	0
345	20231113	125200	32513510	9400	9400	9400	9400	0
346	20231113	125100	32513510	9400	9400	9400	9400	0
347	20231113	125000	32513510	9400	9400	9400	9400	0
348	20231113	124900	32513510	9400	9400	9400	9400	0
349	20231113	124800	32513510	9400	9400	9400	9400	0
350	20231113	124700	32513510	9400	9400	9400	9400	0
351	20231113	124600	32513510	9400	9400	9400	9400	0
352	20231113	124500	32513510	9400	9400	9400	9400	0
353	20231113	124400	32513510	9400	9400	9400	9400	0
354	20231113	124300	32513510	9400	9400	9400	9400	0
355	20231113	124200	32513510	9400	9400	9400	9400	0
356	20231113	124100	32513510	9400	9400	9400	9400	0
357	20231113	124000	32513510	9400	9400	9400	9400	0
358	20231113	123900	32513510	9400	9400	9400	9400	0
359	20231113	123800	32513510	9400	9400	9400	9400	0
360	20231113	123700	32513510	9400	9400	9400	9400	82
361	20231113	123600	31742710	9400	9400	9400	9400	0
362	20231113	123500	31742710	9400	9400	9400	9400	0
363	20231113	123400	31742710	9400	9400	9400	9400	0
364	20231113	123300	31742710	9400	9400	9400	9400	0
365	20231113	123200	31742710	9400	9400	9400	9400	0
366	20231113	123100	31742710	9400	9400	9400	9400	0
367	20231113	123000	31742710	9400	9400	9400	9400	0
368	20231113	122900	31742710	9400	9400	9400	9400	0
369	20231113	122800	31742710	9400	9400	9400	9400	0
370	20231113	122700	31742710	9400	9400	9400	9400	0
371	20231113	122600	31742710	9400	9400	9400	9400	0
372	20231113	122500	31742710	9400	9400	9400	9400	0
373	20231113	122400	31742710	9400	9400	9400	9400	0
374	20231113	122300	31742710	9400	9400	9400	9400	0
375	20231113	122200	31742710	9400	9400	9400	9400	0
376	20231113	122100	31742710	9400	9400	9400	9400	0
377	20231113	122000	31742710	9400	9400	9400	9400	0
378	20231113	121900	31742710	9400	9400	9400	9400	0
379	20231113	121800	31742710	9400	9400	9400	9400	0
380	20231113	121700	31742710	9400	9400	9400	9400	0
381	20231113	121600	31742710	9400	9400	9400	9400	0
382	20231113	121500	31742710	9400	9400	9400	9400	0
383	20231113	121400	31742710	9400	9400	9400	9400	0
384	20231113	121300	31742710	9400	9400	9400	9400	0
385	20231113	121200	31742710	9400	9400	9400	9400	5
386	20231113	121100	31695710	9390	9390	9390	9390	0
387	20231113	121000	31695710	9390	9390	9390	9390	10
388	20231113	120900	31601810	9390	9390	9390	9390	0
389	20231113	120800	31601810	9390	9390	9390	9390	0
390	20231113	120700	31601810	9390	9390	9390	9390	0
391	20231113	120600	31601810	9390	9390	9390	9390	0
392	20231113	120500	31601810	9390	9390	9390	9390	0
393	20231113	120400	31601810	9390	9390	9390	9390	0
394	20231113	120300	31601810	9390	9390	9390	9390	0
395	20231113	120200	31601810	9390	9390	9390	9390	0
396	20231113	120100	31601810	9390	9390	9390	9390	90
397	20231113	120000	30756710	9400	9400	9400	9400	0
398	20231113	115900	30756710	9400	9400	9400	9400	0
399	20231113	115800	30756710	9400	9400	9400	9400	29
400	20231113	115700	30484110	9390	9390	9390	9390	0
401	20231113	115600	30484110	9390	9390	9390	9390	0
402	20231113	115500	30484110	9390	9390	9390	9390	0
403	20231113	115400	30484110	9390	9390	9390	9390	11
404	20231113	115300	30380820	9390	9390	9390	9390	0
405	20231113	115200	30380820	9390	9390	9390	9390	4
406	20231113	115100	30343260	9390	9390	9390	9390	0
407	20231113	115000	30343260	9390	9390	9390	9390	0
408	20231113	114900	30343260	9390	9390	9390	9390	41
409	20231113	114800	29958270	9440	9440	9440	9440	0
410	20231113	114700	29958270	9440	9440	9440	9440	0
411	20231113	114600	29958270	9440	9440	9440	9440	0
412	20231113	114500	29958270	9440	9440	9440	9440	0
413	20231113	114400	29958270	9440	9440	9440	9440	212
414	20231113	114300	27956990	9400	9400	9400	9400	100
415	20231113	114200	27016990	9400	9400	9400	9400	100
416	20231113	114100	26076990	9400	9400	9400	9400	1
417	20231113	114000	26067590	9400	9400	9400	9400	0
418	20231113	113900	26067590	9400	9400	9400	9400	0
419	20231113	113800	26067590	9400	9400	9400	9400	0
420	20231113	113700	26067590	9400	9400	9400	9400	0
421	20231113	113600	26067590	9400	9400	9400	9400	0
422	20231113	113500	26067590	9400	9400	9400	9400	200
423	20231113	113400	24187590	9390	9390	9390	9390	0
424	20231113	113300	24187590	9390	9390	9390	9390	0
425	20231113	113200	24187590	9390	9390	9390	9390	0
426	20231113	113100	24187590	9390	9390	9390	9390	0
427	20231113	113000	24187590	9390	9390	9390	9390	0
428	20231113	112900	24187590	9390	9390	9390	9390	0
429	20231113	112800	24187590	9390	9390	9390	9390	0
430	20231113	112700	24187590	9390	9390	9390	9390	0
431	20231113	112600	24187590	9390	9390	9390	9390	0
432	20231113	112500	24187590	9390	9390	9390	9390	0
433	20231113	112400	24187590	9390	9390	9390	9390	10
434	20231113	112300	24093690	9400	9400	9400	9400	0
435	20231113	112200	24093690	9400	9400	9400	9400	0
436	20231113	112100	24093690	9400	9400	9400	9400	0
437	20231113	112000	24093690	9400	9400	9400	9400	0
438	20231113	111900	24093690	9400	9400	9400	9400	0
439	20231113	111800	24093690	9400	9400	9400	9400	0
440	20231113	111700	24093690	9400	9400	9400	9400	0
441	20231113	111600	24093690	9400	9400	9400	9400	0
442	20231113	111500	24093690	9400	9400	9400	9400	0
443	20231113	111400	24093690	9400	9400	9400	9400	0
444	20231113	111300	24093690	9400	9400	9400	9400	0
445	20231113	111200	24093690	9400	9400	9400	9400	0
446	20231113	111100	24093690	9400	9400	9400	9400	0
447	20231113	111000	24093690	9400	9400	9400	9400	0
448	20231113	110900	24093690	9400	9400	9400	9400	0
449	20231113	110800	24093690	9400	9400	9400	9400	1
450	20231113	110700	24084290	9400	9400	9400	9400	0
451	20231113	110600	24084290	9400	9400	9400	9400	0
452	20231113	110500	24084290	9400	9400	9400	9400	0
453	20231113	110400	24084290	9400	9400	9400	9400	1
454	20231113	110300	24074890	9400	9400	9400	9400	0
455	20231113	110200	24074890	9400	9400	9400	9400	0
456	20231113	110100	24074890	9400	9400	9400	9400	0
457	20231113	110000	24074890	9400	9400	9400	9400	1
458	20231113	105900	24065490	9400	9400	9400	9400	0
459	20231113	105800	24065490	9400	9400	9400	9400	0
460	20231113	105700	24065490	9400	9400	9400	9400	0
461	20231113	105600	24065490	9400	9400	9400	9400	0
462	20231113	105500	24065490	9400	9400	9400	9400	0
463	20231113	105400	24065490	9400	9400	9400	9400	0
464	20231113	105300	24065490	9400	9400	9400	9400	0
465	20231113	105200	24065490	9400	9400	9400	9400	0
466	20231113	105100	24065490	9400	9400	9400	9400	0
467	20231113	105000	24065490	9400	9400	9400	9400	0
468	20231113	104900	24065490	9400	9400	9400	9400	0
469	20231113	104800	24065490	9400	9400	9400	9400	0
470	20231113	104700	24065490	9400	9400	9400	9400	0
471	20231113	104600	24065490	9400	9400	9400	9400	0
472	20231113	104500	24065490	9400	9400	9400	9400	0
473	20231113	104400	24065490	9400	9400	9400	9400	5
474	20231113	104300	24018490	9400	9400	9400	9400	0
475	20231113	104200	24018490	9400	9390	9400	9390	2
476	20231113	104100	23999700	9400	9400	9400	9400	0
477	20231113	104000	23999700	9400	9400	9400	9400	0
478	20231113	103900	23999700	9400	9400	9400	9400	0
479	20231113	103800	23999700	9400	9400	9400	9400	0
480	20231113	103700	23999700	9400	9400	9400	9400	0
481	20231113	103600	23999700	9400	9400	9400	9400	0
482	20231113	103500	23999700	9400	9400	9400	9400	0
483	20231113	103400	23999700	9400	9400	9400	9400	0
484	20231113	103300	23999700	9400	9400	9400	9400	0
485	20231113	103200	23999700	9400	9400	9400	9400	0
486	20231113	103100	23999700	9400	9400	9400	9400	0
487	20231113	103000	23999700	9400	9400	9400	9400	0
488	20231113	102900	23999700	9400	9400	9400	9400	0
489	20231113	102800	23999700	9400	9400	9400	9400	0
490	20231113	102700	23999700	9400	9400	9400	9400	0
491	20231113	102600	23999700	9400	9400	9400	9400	0
492	20231113	102500	23999700	9400	9400	9400	9400	0
493	20231113	102400	23999700	9400	9400	9400	9400	0
494	20231113	102300	23999700	9400	9400	9400	9400	1
495	20231113	102200	23990300	9400	9400	9400	9400	0
496	20231113	102100	23990300	9400	9400	9400	9400	0
497	20231113	102000	23990300	9400	9400	9400	9400	0
498	20231113	101900	23990300	9400	9400	9400	9400	0
499	20231113	101800	23990300	9400	9400	9400	9400	0
500	20231113	101700	23990300	9400	9400	9400	9400	0
501	20231113	101600	23990300	9400	9400	9400	9400	0
502	20231113	101500	23990300	9400	9400	9400	9400	0
503	20231113	101400	23990300	9400	9400	9400	9400	0
504	20231113	101300	23990300	9400	9400	9400	9400	0
505	20231113	101200	23990300	9400	9400	9400	9400	0
506	20231113	101100	23990300	9400	9400	9400	9400	0
507	20231113	101000	23990300	9400	9400	9400	9400	1
508	20231113	100900	23980900	9390	9390	9390	9390	1
509	20231113	100800	23971510	9400	9410	9410	9400	99
510	20231113	100700	23040320	9420	9420	9420	9420	0
511	20231113	100600	23040320	9420	9420	9420	9420	0
512	20231113	100500	23040320	9420	9420	9420	9410	3
513	20231113	100400	23012070	9420	9420	9420	9420	0
514	20231113	100300	23012070	9420	9420	9420	9420	0
515	20231113	100200	23012070	9420	9420	9420	9420	0
516	20231113	100100	23012070	9420	9420	9420	9420	0
517	20231113	100000	23012070	9420	9420	9420	9420	0
518	20231113	095900	23012070	9420	9420	9420	9420	0
519	20231113	095800	23012070	9420	9420	9420	9420	53
520	20231113	095700	22512810	9420	9420	9420	9420	0
521	20231113	095600	22512810	9420	9420	9420	9420	0
522	20231113	095500	22512810	9420	9420	9420	9420	0
523	20231113	095400	22512810	9420	9420	9420	9420	0
524	20231113	095300	22512810	9420	9420	9420	9420	100
525	20231113	095200	21570810	9410	9410	9410	9410	5
526	20231113	095100	21523760	9420	9420	9420	9420	0
527	20231113	095000	21523760	9420	9420	9420	9420	1
528	20231113	094900	21514340	9410	9410	9410	9410	0
529	20231113	094800	21514340	9410	9410	9420	9410	4
530	20231113	094700	21476690	9440	9440	9440	9440	0
531	20231113	094600	21476690	9440	9440	9440	9440	0
532	20231113	094500	21476690	9440	9450	9450	9440	426
533	20231113	094400	17455240	9440	9440	9440	9440	0
534	20231113	094300	17455240	9440	9440	9440	9440	1
535	20231113	094200	17445800	9450	9450	9450	9450	0
536	20231113	094100	17445800	9450	9450	9450	9450	0
537	20231113	094000	17445800	9450	9450	9450	9450	25
538	20231113	093900	17209550	9410	9410	9410	9410	268
539	20231113	093800	14687670	9410	9410	9410	9410	0
540	20231113	093700	14687670	9410	9410	9410	9410	2
541	20231113	093600	14668850	9410	9410	9410	9410	4
542	20231113	093500	14631210	9410	9410	9410	9410	0
543	20231113	093400	14631210	9410	9410	9410	9410	0
544	20231113	093300	14631210	9410	9410	9410	9410	6
545	20231113	093200	14574750	9410	9410	9410	9410	911
546	20231113	093100	6002240	9410	9410	9410	9410	30
547	20231113	093000	5719940	9410	9410	9410	9410	0
548	20231113	092900	5719940	9410	9410	9410	9410	0
549	20231113	092800	5719940	9410	9410	9410	9410	201
550	20231113	092700	3828530	9410	9410	9410	9410	4
551	20231113	092600	3790890	9410	9410	9410	9410	42
552	20231113	092500	3395670	9410	9420	9420	9410	70
553	20231113	092400	2736950	9420	9420	9420	9420	6
554	20231113	092300	2680430	9410	9410	9410	9410	0
555	20231113	092200	2680430	9410	9410	9410	9410	0
556	20231113	092100	2680430	9410	9410	9410	9410	5
557	20231113	092000	2633380	9410	9410	9410	9410	0
558	20231113	091900	2633380	9410	9410	9410	9410	0
559	20231113	091800	2633380	9410	9410	9410	9410	0
560	20231113	091700	2633380	9410	9430	9430	9410	40
561	20231113	091600	2256610	9430	9430	9430	9430	3
562	20231113	091500	2228320	9440	9440	9440	9440	0
563	20231113	091400	2228320	9440	9440	9440	9440	0
564	20231113	091300	2228320	9440	9440	9440	9440	5
565	20231113	091200	2181120	9450	9450	9450	9450	33
566	20231113	091100	1869270	9440	9440	9440	9440	0
567	20231113	091000	1869270	9440	9510	9510	9440	20
568	20231113	090900	1679770	9530	9530	9530	9530	0
569	20231113	090800	1679770	9530	9530	9530	9530	0
570	20231113	090700	1679770	9530	9490	9530	9490	2
571	20231113	090600	1660750	9490	9490	9490	9490	0
572	20231113	090500	1660750	9490	9490	9490	9490	0
573	20231113	090400	1660750	9490	9490	9490	9490	0
574	20231113	090300	1660750	9490	9490	9490	9490	0
575	20231113	090200	1660750	9490	9490	9490	9490	0
576	20231113	090100	1660750	9490	9490	9490	9490	0
577	20231113	090000	1660750	9490	9490	9490	9490	175