KissMeData/025770/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	190800	128118580	8580	8580	8580	8580	313
3	20231113	190700	128118580	8580	8580	8580	8580	0
4	20231113	190600	128118580	8580	8580	8580	8580	0
5	20231113	190500	128118580	8580	8580	8580	8580	0
6	20231113	190400	128118580	8580	8580	8580	8580	0
7	20231113	190300	128118580	8580	8580	8580	8580	0
8	20231113	190200	128118580	8580	8580	8580	8580	0
9	20231113	190100	128118580	8580	8580	8580	8580	0
10	20231113	190000	128118580	8580	8580	8580	8580	0
11	20231113	185900	128118580	8580	8580	8580	8580	0
12	20231113	185800	128118580	8580	8580	8580	8580	0
13	20231113	185700	128118580	8580	8580	8580	8580	0
14	20231113	185600	128118580	8580	8580	8580	8580	0
15	20231113	185500	128118580	8580	8580	8580	8580	0
16	20231113	185400	128118580	8580	8580	8580	8580	0
17	20231113	185300	128118580	8580	8580	8580	8580	0
18	20231113	185200	128118580	8580	8580	8580	8580	0
19	20231113	185100	128118580	8580	8580	8580	8580	0
20	20231113	185000	128118580	8580	8580	8580	8580	0
21	20231113	184900	128118580	8580	8580	8580	8580	0
22	20231113	184800	128118580	8580	8580	8580	8580	0
23	20231113	184700	128118580	8580	8580	8580	8580	0
24	20231113	184600	128118580	8580	8580	8580	8580	0
25	20231113	184500	128118580	8580	8580	8580	8580	0
26	20231113	184400	128118580	8580	8580	8580	8580	0
27	20231113	184300	128118580	8580	8580	8580	8580	0
28	20231113	184200	128118580	8580	8580	8580	8580	0
29	20231113	184100	128118580	8580	8580	8580	8580	0
30	20231113	184000	128118580	8580	8580	8580	8580	0
31	20231113	183900	128118580	8580	8580	8580	8580	0
32	20231113	183800	128118580	8580	8580	8580	8580	313
33	20231113	183700	128118580	8580	8580	8580	8580	0
34	20231113	183600	128118580	8580	8580	8580	8580	0
35	20231113	183500	128118580	8580	8580	8580	8580	0
36	20231113	183400	128118580	8580	8580	8580	8580	0
37	20231113	183300	128118580	8580	8580	8580	8580	0
38	20231113	183200	128118580	8580	8580	8580	8580	0
39	20231113	183100	128118580	8580	8580	8580	8580	0
40	20231113	183000	128118580	8580	8580	8580	8580	0
41	20231113	182900	128118580	8580	8580	8580	8580	0
42	20231113	182800	128118580	8580	8580	8580	8580	0
43	20231113	182700	128118580	8580	8580	8580	8580	0
44	20231113	182600	128118580	8580	8580	8580	8580	0
45	20231113	182500	128118580	8580	8580	8580	8580	0
46	20231113	182400	128118580	8580	8580	8580	8580	0
47	20231113	182300	128118580	8580	8580	8580	8580	0
48	20231113	182200	128118580	8580	8580	8580	8580	0
49	20231113	182100	128118580	8580	8580	8580	8580	0
50	20231113	182000	128118580	8580	8580	8580	8580	0
51	20231113	181900	128118580	8580	8580	8580	8580	0
52	20231113	181800	128118580	8580	8580	8580	8580	0
53	20231113	181700	128118580	8580	8580	8580	8580	0
54	20231113	181600	128118580	8580	8580	8580	8580	0
55	20231113	181500	128118580	8580	8580	8580	8580	0
56	20231113	181400	128118580	8580	8580	8580	8580	0
57	20231113	181300	128118580	8580	8580	8580	8580	0
58	20231113	181200	128118580	8580	8580	8580	8580	0
59	20231113	181100	128118580	8580	8580	8580	8580	0
60	20231113	181000	128118580	8580	8580	8580	8580	0
61	20231113	180900	128118580	8580	8580	8580	8580	0
62	20231113	180800	128118580	8580	8580	8580	8580	313
63	20231113	180700	128118580	8580	8580	8580	8580	0
64	20231113	180600	128118580	8580	8580	8580	8580	0
65	20231113	180500	128118580	8580	8580	8580	8580	0
66	20231113	180400	128118580	8580	8580	8580	8580	0
67	20231113	180300	128118580	8580	8580	8580	8580	0
68	20231113	180200	128118580	8580	8580	8580	8580	0
69	20231113	180100	128118580	8580	8580	8580	8580	0
70	20231113	180000	128118580	8580	8580	8580	8580	0
71	20231113	175900	128118580	8580	8580	8580	8580	0
72	20231113	175800	128118580	8580	8580	8580	8580	0
73	20231113	175700	128118580	8580	8580	8580	8580	0
74	20231113	175600	128118580	8580	8580	8580	8580	0
75	20231113	175500	128118580	8580	8580	8580	8580	0
76	20231113	175400	128118580	8580	8580	8580	8580	0
77	20231113	175300	128118580	8580	8580	8580	8580	0
78	20231113	175200	128118580	8580	8580	8580	8580	0
79	20231113	175100	128118580	8580	8580	8580	8580	0
80	20231113	175000	128118580	8580	8580	8580	8580	0
81	20231113	174900	128118580	8580	8580	8580	8580	0
82	20231113	174800	128118580	8580	8580	8580	8580	0
83	20231113	174700	128118580	8580	8580	8580	8580	0
84	20231113	174600	128118580	8580	8580	8580	8580	0
85	20231113	174500	128118580	8580	8580	8580	8580	0
86	20231113	174400	128118580	8580	8580	8580	8580	0
87	20231113	174300	128118580	8580	8580	8580	8580	0
88	20231113	174200	128118580	8580	8580	8580	8580	0
89	20231113	174100	128118580	8580	8580	8580	8580	0
90	20231113	174000	128118580	8580	8580	8580	8580	0
91	20231113	173900	128118580	8580	8580	8580	8580	0
92	20231113	173800	128118580	8580	8580	8580	8580	313
93	20231113	173700	128118580	8580	8580	8580	8580	0
94	20231113	173600	128118580	8580	8580	8580	8580	0
95	20231113	173500	128118580	8580	8580	8580	8580	0
96	20231113	173400	128118580	8580	8580	8580	8580	0
97	20231113	173300	128118580	8580	8580	8580	8580	0
98	20231113	173200	128118580	8580	8580	8580	8580	0
99	20231113	173100	128118580	8580	8580	8580	8580	0
100	20231113	173000	128118580	8580	8580	8580	8580	0
101	20231113	172900	128118580	8580	8580	8580	8580	0
102	20231113	172800	128118580	8580	8580	8580	8580	0
103	20231113	172700	128118580	8580	8580	8580	8580	0
104	20231113	172600	128118580	8580	8580	8580	8580	0
105	20231113	172500	128118580	8580	8580	8580	8580	0
106	20231113	172400	128118580	8580	8580	8580	8580	0
107	20231113	172300	128118580	8580	8580	8580	8580	0
108	20231113	172200	128118580	8580	8580	8580	8580	0
109	20231113	172100	128118580	8580	8580	8580	8580	0
110	20231113	172000	128118580	8580	8580	8580	8580	0
111	20231113	171900	128118580	8580	8580	8580	8580	0
112	20231113	171800	128118580	8580	8580	8580	8580	0
113	20231113	171700	128118580	8580	8580	8580	8580	0
114	20231113	171600	128118580	8580	8580	8580	8580	0
115	20231113	171500	128118580	8580	8580	8580	8580	0
116	20231113	171400	128118580	8580	8580	8580	8580	0
117	20231113	171300	128118580	8580	8580	8580	8580	0
118	20231113	171200	128118580	8580	8580	8580	8580	0
119	20231113	171100	128118580	8580	8580	8580	8580	0
120	20231113	171000	128118580	8580	8580	8580	8580	0
121	20231113	170900	128118580	8580	8580	8580	8580	0
122	20231113	170800	128118580	8580	8580	8580	8580	313
123	20231113	170700	128118580	8580	8580	8580	8580	0
124	20231113	170600	128118580	8580	8580	8580	8580	0
125	20231113	170500	128118580	8580	8580	8580	8580	0
126	20231113	170400	128118580	8580	8580	8580	8580	0
127	20231113	170300	128118580	8580	8580	8580	8580	0
128	20231113	170200	128118580	8580	8580	8580	8580	0
129	20231113	170100	128118580	8580	8580	8580	8580	0
130	20231113	170000	128118580	8580	8580	8580	8580	0
131	20231113	165900	128118580	8580	8580	8580	8580	0
132	20231113	165800	128118580	8580	8580	8580	8580	0
133	20231113	165700	128118580	8580	8580	8580	8580	0
134	20231113	165600	128118580	8580	8580	8580	8580	0
135	20231113	165500	128118580	8580	8580	8580	8580	0
136	20231113	165400	128118580	8580	8580	8580	8580	0
137	20231113	165300	128118580	8580	8580	8580	8580	0
138	20231113	165200	128118580	8580	8580	8580	8580	0
139	20231113	165100	128118580	8580	8580	8580	8580	0
140	20231113	165000	128118580	8580	8580	8580	8580	0
141	20231113	164900	128118580	8580	8580	8580	8580	0
142	20231113	164800	128118580	8580	8580	8580	8580	0
143	20231113	164700	128118580	8580	8580	8580	8580	0
144	20231113	164600	128118580	8580	8580	8580	8580	0
145	20231113	164500	128118580	8580	8580	8580	8580	0
146	20231113	164400	128118580	8580	8580	8580	8580	0
147	20231113	164300	128118580	8580	8580	8580	8580	0
148	20231113	164200	128118580	8580	8580	8580	8580	0
149	20231113	164100	128118580	8580	8580	8580	8580	0
150	20231113	164000	128118580	8580	8580	8580	8580	0
151	20231113	163900	128118580	8580	8580	8580	8580	0
152	20231113	163800	128118580	8580	8580	8580	8580	313
153	20231113	163700	128118580	8580	8580	8580	8580	0
154	20231113	163600	128118580	8580	8580	8580	8580	0
155	20231113	163500	128118580	8580	8580	8580	8580	0
156	20231113	163400	128118580	8580	8580	8580	8580	0
157	20231113	163300	128118580	8580	8580	8580	8580	0
158	20231113	163200	128118580	8580	8580	8580	8580	0
159	20231113	163100	128118580	8580	8580	8580	8580	0
160	20231113	163000	128118580	8580	8580	8580	8580	0
161	20231113	162900	128118580	8580	8580	8580	8580	0
162	20231113	162800	128118580	8580	8580	8580	8580	0
163	20231113	162700	128118580	8580	8580	8580	8580	0
164	20231113	162600	128118580	8580	8580	8580	8580	0
165	20231113	162500	128118580	8580	8580	8580	8580	0
166	20231113	162400	128118580	8580	8580	8580	8580	0
167	20231113	162300	128118580	8580	8580	8580	8580	0
168	20231113	162200	128118580	8580	8580	8580	8580	0
169	20231113	162100	128118580	8580	8580	8580	8580	0
170	20231113	162000	128118580	8580	8580	8580	8580	0
171	20231113	161900	128118580	8580	8580	8580	8580	0
172	20231113	161800	128118580	8580	8580	8580	8580	0
173	20231113	161700	128118580	8580	8580	8580	8580	0
174	20231113	161600	128118580	8580	8580	8580	8580	0
175	20231113	161500	128118580	8580	8580	8580	8580	0
176	20231113	161400	128118580	8580	8580	8580	8580	0
177	20231113	161300	128118580	8580	8580	8580	8580	0
178	20231113	161200	128118580	8580	8580	8580	8580	0
179	20231113	161100	128118580	8580	8580	8580	8580	0
180	20231113	161000	128118580	8580	8580	8580	8580	0
181	20231113	160900	128118580	8580	8580	8580	8580	0
182	20231113	160800	128118580	8580	8580	8580	8580	313
183	20231113	160700	128118580	8580	8580	8580	8580	0
184	20231113	160600	128118580	8580	8580	8580	8580	0
185	20231113	160500	128118580	8580	8580	8580	8580	0
186	20231113	160400	128118580	8580	8580	8580	8580	0
187	20231113	160300	128118580	8580	8580	8580	8580	0
188	20231113	160200	128118580	8580	8580	8580	8580	0
189	20231113	160100	128118580	8580	8580	8580	8580	0
190	20231113	160000	128118580	8580	8580	8580	8580	0
191	20231113	155900	128118580	8580	8580	8580	8580	0
192	20231113	155800	128118580	8580	8580	8580	8580	0
193	20231113	155700	128118580	8580	8580	8580	8580	0
194	20231113	155600	128118580	8580	8580	8580	8580	0
195	20231113	155500	128118580	8580	8580	8580	8580	0
196	20231113	155400	128118580	8580	8580	8580	8580	0
197	20231113	155300	128118580	8580	8580	8580	8580	0
198	20231113	155200	128118580	8580	8580	8580	8580	0
199	20231113	155100	128118580	8580	8580	8580	8580	0
200	20231113	155000	128118580	8580	8580	8580	8580	0
201	20231113	154900	128118580	8580	8580	8580	8580	0
202	20231113	154800	128118580	8580	8580	8580	8580	0
203	20231113	154700	128118580	8580	8580	8580	8580	0
204	20231113	154600	128118580	8580	8580	8580	8580	0
205	20231113	154500	128118580	8580	8580	8580	8580	0
206	20231113	154400	128118580	8580	8580	8580	8580	0
207	20231113	154300	128118580	8580	8580	8580	8580	0
208	20231113	154200	128118580	8580	8580	8580	8580	0
209	20231113	154100	128118580	8580	8580	8580	8580	0
210	20231113	154000	128118580	8580	8580	8580	8580	0
211	20231113	153900	128118580	8580	8580	8580	8580	0
212	20231113	153800	128118580	8580	8580	8580	8580	313
213	20231113	153700	128118580	8580	8580	8580	8580	0
214	20231113	153600	128118580	8580	8580	8580	8580	0
215	20231113	153500	128118580	8580	8580	8580	8580	0
216	20231113	153400	128118580	8580	8580	8580	8580	0
217	20231113	153300	128118580	8580	8580	8580	8580	0
218	20231113	153200	128118580	8580	8580	8580	8580	0
219	20231113	153100	128118580	8580	8580	8580	8580	0
220	20231113	153000	128118580	8580	8580	8580	8580	313
221	20231113	152900	125433040	8580	8580	8580	8580	0
222	20231113	152800	125433040	8580	8580	8580	8580	0
223	20231113	152700	125433040	8580	8580	8580	8580	0
224	20231113	152600	125433040	8580	8580	8580	8580	0
225	20231113	152500	125433040	8580	8580	8580	8580	0
226	20231113	152400	125433040	8580	8580	8580	8580	0
227	20231113	152300	125433040	8580	8580	8580	8580	0
228	20231113	152200	125433040	8580	8580	8580	8580	0
229	20231113	152100	125433040	8580	8580	8580	8580	0
230	20231113	152000	125433040	8580	8580	8580	8580	0
231	20231113	151900	125433040	8580	8580	8580	8580	11
232	20231113	151800	125338660	8580	8580	8580	8580	212
233	20231113	151700	123519700	8600	8600	8600	8600	14
234	20231113	151600	123399300	8600	8600	8600	8600	32
235	20231113	151500	123124100	8600	8600	8600	8600	0
236	20231113	151400	123124100	8600	8600	8600	8600	93
237	20231113	151300	122324300	8610	8610	8610	8610	0
238	20231113	151200	122324300	8610	8620	8620	8610	58
239	20231113	151100	121824830	8580	8580	8580	8580	0
240	20231113	151000	121824830	8580	8580	8580	8580	1
241	20231113	150900	121816250	8600	8600	8600	8600	2
242	20231113	150800	121799050	8630	8630	8630	8630	0
243	20231113	150700	121799050	8630	8620	8630	8620	26
244	20231113	150600	121574680	8600	8600	8600	8600	100
245	20231113	150500	120714680	8590	8590	8590	8590	5
246	20231113	150400	120671730	8590	8590	8590	8590	31
247	20231113	150300	120405440	8590	8590	8590	8590	0
248	20231113	150200	120405440	8590	8590	8590	8590	0
249	20231113	150100	120405440	8590	8590	8590	8590	0
250	20231113	150000	120405440	8590	8590	8590	8590	0
251	20231113	145900	120405440	8590	8590	8590	8590	0
252	20231113	145800	120405440	8590	8590	8590	8590	411
253	20231113	145700	116874950	8600	8600	8600	8600	0
254	20231113	145600	116874950	8600	8600	8600	8600	6
255	20231113	145500	116823350	8600	8600	8600	8600	0
256	20231113	145400	116823350	8600	8600	8600	8600	36
257	20231113	145300	116513750	8600	8600	8600	8600	233
258	20231113	145200	114509950	8600	8600	8600	8600	0
259	20231113	145100	114509950	8600	8600	8600	8600	0
260	20231113	145000	114509950	8600	8600	8600	8600	0
261	20231113	144900	114509950	8600	8600	8600	8600	0
262	20231113	144800	114509950	8600	8600	8600	8600	35
263	20231113	144700	114208950	8620	8620	8620	8620	200
264	20231113	144600	112484950	8620	8620	8620	8620	0
265	20231113	144500	112484950	8620	8610	8640	8610	141
266	20231113	144400	111268870	8600	8590	8600	8590	199
267	20231113	144300	109558880	8570	8570	8570	8570	0
268	20231113	144200	109558880	8570	8580	8580	8570	90
269	20231113	144100	108786910	8580	8580	8580	8580	0
270	20231113	144000	108786910	8580	8580	8580	8580	0
271	20231113	143900	108786910	8580	8580	8580	8580	10
272	20231113	143800	108701110	8580	8580	8580	8580	2
273	20231113	143700	108683950	8580	8580	8580	8580	0
274	20231113	143600	108683950	8580	8580	8580	8580	0
275	20231113	143500	108683950	8580	8580	8580	8580	121
276	20231113	143400	107645770	8570	8570	8570	8570	6
277	20231113	143300	107594350	8570	8570	8570	8570	0
278	20231113	143200	107594350	8570	8570	8570	8570	40
279	20231113	143100	107251550	8570	8570	8570	8570	50
280	20231113	143000	106823050	8570	8570	8570	8570	0
281	20231113	142900	106823050	8570	8570	8570	8570	0
282	20231113	142800	106823050	8570	8570	8570	8570	0
283	20231113	142700	106823050	8570	8570	8570	8570	0
284	20231113	142600	106823050	8570	8570	8570	8570	0
285	20231113	142500	106823050	8570	8580	8580	8570	836
286	20231113	142400	99658430	8570	8570	8570	8570	0
287	20231113	142300	99658430	8570	8570	8570	8570	106
288	20231113	142200	98750010	8570	8570	8570	8570	0
289	20231113	142100	98750010	8570	8570	8570	8570	0
290	20231113	142000	98750010	8570	8570	8570	8570	0
291	20231113	141900	98750010	8570	8570	8570	8570	0
292	20231113	141800	98750010	8570	8570	8570	8570	0
293	20231113	141700	98750010	8570	8570	8570	8570	0
294	20231113	141600	98750010	8570	8570	8570	8570	0
295	20231113	141500	98750010	8570	8570	8570	8570	0
296	20231113	141400	98750010	8570	8570	8570	8570	0
297	20231113	141300	98750010	8570	8570	8570	8570	0
298	20231113	141200	98750010	8570	8570	8570	8570	0
299	20231113	141100	98750010	8570	8570	8570	8570	0
300	20231113	141000	98750010	8570	8570	8570	8570	0
301	20231113	140900	98750010	8570	8570	8570	8570	0
302	20231113	140800	98750010	8570	8570	8570	8570	0
303	20231113	140700	98750010	8570	8570	8570	8570	0
304	20231113	140600	98750010	8570	8570	8570	8570	0
305	20231113	140500	98750010	8570	8570	8570	8570	0
306	20231113	140400	98750010	8570	8570	8570	8570	0
307	20231113	140300	98750010	8570	8570	8570	8570	10
308	20231113	140200	98664310	8570	8570	8570	8570	35
309	20231113	140100	98364360	8570	8570	8570	8570	20
310	20231113	140000	98192960	8570	8570	8570	8570	0
311	20231113	135900	98192960	8570	8570	8570	8570	0
312	20231113	135800	98192960	8570	8570	8570	8570	0
313	20231113	135700	98192960	8570	8570	8570	8570	4
314	20231113	135600	98158680	8560	8560	8560	8560	50
315	20231113	135500	97730680	8560	8560	8560	8560	24
316	20231113	135400	97525240	8570	8570	8570	8570	781
317	20231113	135300	90832070	8580	8580	8580	8580	0
318	20231113	135200	90832070	8580	8580	8580	8580	4
319	20231113	135100	90797750	8580	8580	8580	8580	0
320	20231113	135000	90797750	8580	8580	8580	8580	7
321	20231113	134900	90737690	8580	8580	8580	8580	0
322	20231113	134800	90737690	8580	8580	8580	8580	0
323	20231113	134700	90737690	8580	8580	8580	8580	0
324	20231113	134600	90737690	8580	8580	8580	8580	0
325	20231113	134500	90737690	8580	8580	8580	8580	0
326	20231113	134400	90737690	8580	8580	8580	8580	0
327	20231113	134300	90737690	8580	8580	8580	8580	0
328	20231113	134200	90737690	8580	8580	8580	8580	0
329	20231113	134100	90737690	8580	8580	8580	8580	0
330	20231113	134000	90737690	8580	8580	8580	8580	34
331	20231113	133900	90445970	8580	8580	8580	8580	0
332	20231113	133800	90445970	8580	8580	8580	8580	0
333	20231113	133700	90445970	8580	8580	8580	8580	5
334	20231113	133600	90403070	8580	8580	8580	8580	3
335	20231113	133500	90377330	8580	8580	8580	8580	0
336	20231113	133400	90377330	8580	8580	8580	8580	6
337	20231113	133300	90325850	8580	8580	8580	8580	100
338	20231113	133200	89467850	8580	8580	8580	8580	0
339	20231113	133100	89467850	8580	8580	8580	8580	7
340	20231113	133000	89407790	8570	8570	8570	8570	0
341	20231113	132900	89407790	8570	8570	8570	8570	9
342	20231113	132800	89330660	8570	8570	8570	8570	0
343	20231113	132700	89330660	8570	8570	8570	8570	0
344	20231113	132600	89330660	8570	8570	8570	8570	30
345	20231113	132500	89073560	8580	8580	8580	8580	0
346	20231113	132400	89073560	8580	8580	8580	8580	3
347	20231113	132300	89047820	8580	8580	8580	8580	0
348	20231113	132200	89047820	8580	8580	8580	8580	3
349	20231113	132100	89022080	8590	8590	8590	8590	0
350	20231113	132000	89022080	8590	8590	8590	8590	0
351	20231113	131900	89022080	8590	8590	8590	8590	2
352	20231113	131800	89004900	8580	8580	8580	8580	81
353	20231113	131700	88309920	8580	8580	8580	8580	0
354	20231113	131600	88309920	8580	8580	8580	8580	0
355	20231113	131500	88309920	8580	8580	8580	8580	20
356	20231113	131400	88138320	8580	8580	8580	8580	0
357	20231113	131300	88138320	8580	8580	8580	8580	20
358	20231113	131200	87966720	8580	8580	8580	8580	22
359	20231113	131100	87777960	8580	8580	8580	8580	3
360	20231113	131000	87752220	8580	8580	8580	8580	0
361	20231113	130900	87752220	8580	8580	8580	8580	0
362	20231113	130800	87752220	8580	8580	8580	8580	11
363	20231113	130700	87657840	8580	8580	8580	8580	0
364	20231113	130600	87657840	8580	8580	8580	8580	5
365	20231113	130500	87614940	8590	8590	8590	8590	0
366	20231113	130400	87614940	8590	8580	8590	8580	47
367	20231113	130300	87211660	8580	8580	8580	8580	20
368	20231113	130200	87040060	8580	8580	8580	8580	10
369	20231113	130100	86954260	8580	8580	8580	8580	20
370	20231113	130000	86782660	8580	8580	8580	8580	10
371	20231113	125900	86696860	8580	8580	8580	8580	133
372	20231113	125800	85555720	8590	8590	8590	8590	0
373	20231113	125700	85555720	8590	8590	8590	8580	28
374	20231113	125600	85315240	8600	8600	8600	8600	0
375	20231113	125500	85315240	8600	8600	8600	8600	0
376	20231113	125400	85315240	8600	8600	8600	8600	172
377	20231113	125300	83836040	8600	8600	8600	8600	0
378	20231113	125200	83836040	8600	8600	8600	8600	0
379	20231113	125100	83836040	8600	8600	8600	8600	2
380	20231113	125000	83818840	8590	8590	8590	8590	0
381	20231113	124900	83818840	8590	8590	8590	8590	0
382	20231113	124800	83818840	8590	8590	8590	8590	1
383	20231113	124700	83810250	8600	8600	8600	8600	0
384	20231113	124600	83810250	8600	8600	8600	8600	1
385	20231113	124500	83801650	8600	8600	8600	8600	0
386	20231113	124400	83801650	8600	8600	8600	8600	0
387	20231113	124300	83801650	8600	8600	8600	8600	0
388	20231113	124200	83801650	8600	8600	8600	8600	0
389	20231113	124100	83801650	8600	8600	8600	8600	0
390	20231113	124000	83801650	8600	8600	8600	8600	0
391	20231113	123900	83801650	8600	8600	8600	8600	0
392	20231113	123800	83801650	8600	8600	8600	8600	0
393	20231113	123700	83801650	8600	8600	8600	8600	0
394	20231113	123600	83801650	8600	8600	8600	8600	0
395	20231113	123500	83801650	8600	8600	8600	8600	0
396	20231113	123400	83801650	8600	8600	8600	8600	0
397	20231113	123300	83801650	8600	8600	8600	8600	8
398	20231113	123200	83732850	8600	8600	8600	8600	0
399	20231113	123100	83732850	8600	8600	8600	8600	0
400	20231113	123000	83732850	8600	8600	8600	8600	0
401	20231113	122900	83732850	8600	8600	8600	8600	0
402	20231113	122800	83732850	8600	8600	8600	8600	0
403	20231113	122700	83732850	8600	8600	8600	8600	6
404	20231113	122600	83681250	8600	8600	8600	8600	0
405	20231113	122500	83681250	8600	8600	8600	8600	0
406	20231113	122400	83681250	8600	8600	8600	8600	0
407	20231113	122300	83681250	8600	8600	8600	8600	18
408	20231113	122200	83526450	8600	8600	8600	8600	0
409	20231113	122100	83526450	8600	8600	8600	8600	6
410	20231113	122000	83474850	8600	8600	8600	8600	0
411	20231113	121900	83474850	8600	8600	8600	8600	13
412	20231113	121800	83363050	8600	8600	8600	8590	6
413	20231113	121700	83311480	8590	8590	8590	8590	1
414	20231113	121600	83302890	8590	8590	8590	8590	0
415	20231113	121500	83302890	8590	8590	8590	8590	10
416	20231113	121400	83216990	8580	8580	8580	8580	0
417	20231113	121300	83216990	8580	8580	8580	8580	0
418	20231113	121200	83216990	8580	8580	8580	8580	0
419	20231113	121100	83216990	8580	8580	8580	8580	0
420	20231113	121000	83216990	8580	8580	8580	8580	0
421	20231113	120900	83216990	8580	8580	8580	8580	0
422	20231113	120800	83216990	8580	8580	8580	8580	5
423	20231113	120700	83174090	8590	8580	8590	8580	11
424	20231113	120600	83079700	8580	8580	8580	8580	0
425	20231113	120500	83079700	8580	8580	8580	8580	0
426	20231113	120400	83079700	8580	8580	8580	8580	0
427	20231113	120300	83079700	8580	8580	8580	8580	1
428	20231113	120200	83071120	8580	8580	8580	8580	0
429	20231113	120100	83071120	8580	8580	8580	8580	0
430	20231113	120000	83071120	8580	8580	8580	8580	0
431	20231113	115900	83071120	8580	8580	8580	8580	170
432	20231113	115800	81612520	8580	8580	8580	8580	144
433	20231113	115700	80377000	8590	8590	8590	8590	0
434	20231113	115600	80377000	8590	8590	8590	8590	0
435	20231113	115500	80377000	8590	8590	8590	8590	0
436	20231113	115400	80377000	8590	8590	8590	8590	0
437	20231113	115300	80377000	8590	8590	8590	8590	0
438	20231113	115200	80377000	8590	8590	8590	8590	0
439	20231113	115100	80377000	8590	8590	8590	8590	0
440	20231113	115000	80377000	8590	8590	8590	8590	0
441	20231113	114900	80377000	8590	8590	8590	8590	0
442	20231113	114800	80377000	8590	8580	8590	8580	17
443	20231113	114700	80231020	8590	8590	8590	8590	3
444	20231113	114600	80205250	8590	8590	8590	8590	5
445	20231113	114500	80162300	8590	8590	8590	8590	0
446	20231113	114400	80162300	8590	8590	8590	8590	180
447	20231113	114300	78616100	8590	8590	8590	8590	2
448	20231113	114200	78598920	8590	8590	8590	8590	1
449	20231113	114100	78590330	8590	8590	8590	8590	1
450	20231113	114000	78581740	8590	8590	8590	8590	0
451	20231113	113900	78581740	8590	8600	8600	8590	174
452	20231113	113800	77085430	8600	8600	8600	8600	0
453	20231113	113700	77085430	8600	8600	8600	8600	0
454	20231113	113600	77085430	8600	8600	8600	8600	0
455	20231113	113500	77085430	8600	8600	8600	8600	0
456	20231113	113400	77085430	8600	8600	8600	8600	0
457	20231113	113300	77085430	8600	8600	8600	8600	20
458	20231113	113200	76913430	8610	8610	8610	8610	0
459	20231113	113100	76913430	8610	8610	8610	8610	0
460	20231113	113000	76913430	8610	8610	8610	8610	100
461	20231113	112900	76052430	8610	8610	8610	8610	100
462	20231113	112800	75191430	8620	8620	8620	8620	0
463	20231113	112700	75191430	8620	8620	8620	8620	0
464	20231113	112600	75191430	8620	8620	8620	8620	0
465	20231113	112500	75191430	8620	8620	8620	8620	0
466	20231113	112400	75191430	8620	8620	8620	8620	0
467	20231113	112300	75191430	8620	8620	8620	8620	0
468	20231113	112200	75191430	8620	8620	8620	8620	61
469	20231113	112100	74665610	8590	8590	8590	8590	0
470	20231113	112000	74665610	8590	8640	8640	8590	1406
471	20231113	111900	62547440	8660	8660	8660	8660	0
472	20231113	111800	62547440	8660	8640	8660	8640	5
473	20231113	111700	62504200	8640	8640	8640	8640	0
474	20231113	111600	62504200	8640	8640	8640	8640	6
475	20231113	111500	62452360	8640	8640	8640	8640	0
476	20231113	111400	62452360	8640	8640	8640	8640	0
477	20231113	111300	62452360	8640	8640	8640	8640	3
478	20231113	111200	62426440	8630	8630	8630	8630	20
479	20231113	111100	62253840	8630	8630	8630	8630	1
480	20231113	111000	62245210	8620	8620	8620	8620	17
481	20231113	110900	62098670	8630	8630	8630	8630	0
482	20231113	110800	62098670	8630	8630	8630	8630	0
483	20231113	110700	62098670	8630	8630	8630	8630	1
484	20231113	110600	62090040	8630	8630	8630	8630	20
485	20231113	110500	61917440	8620	8620	8620	8620	0
486	20231113	110400	61917440	8620	8630	8630	8620	212
487	20231113	110300	60087900	8630	8630	8630	8630	0
488	20231113	110200	60087900	8630	8630	8630	8630	2
489	20231113	110100	60070640	8640	8640	8640	8640	0
490	20231113	110000	60070640	8640	8640	8640	8640	2
491	20231113	105900	60053360	8640	8640	8640	8640	210
492	20231113	105800	58238960	8630	8630	8630	8630	0
493	20231113	105700	58238960	8630	8630	8630	8630	0
494	20231113	105600	58238960	8630	8630	8630	8630	0
495	20231113	105500	58238960	8630	8630	8630	8630	75
496	20231113	105400	57591710	8630	8640	8640	8630	16
497	20231113	105300	57453530	8640	8640	8640	8640	10
498	20231113	105200	57367130	8640	8660	8660	8640	112
499	20231113	105100	56399110	8650	8650	8650	8650	7
500	20231113	105000	56338560	8670	8670	8670	8670	0
501	20231113	104900	56338560	8670	8670	8670	8670	0
502	20231113	104800	56338560	8670	8670	8670	8670	0
503	20231113	104700	56338560	8670	8670	8670	8670	0
504	20231113	104600	56338560	8670	8670	8670	8670	10
505	20231113	104500	56251860	8670	8670	8670	8670	0
506	20231113	104400	56251860	8670	8670	8670	8670	0
507	20231113	104300	56251860	8670	8670	8670	8670	0
508	20231113	104200	56251860	8670	8670	8670	8670	11
509	20231113	104100	56156490	8640	8640	8640	8640	0
510	20231113	104000	56156490	8640	8640	8640	8640	0
511	20231113	103900	56156490	8640	8640	8640	8640	0
512	20231113	103800	56156490	8640	8640	8640	8640	0
513	20231113	103700	56156490	8640	8660	8660	8640	35
514	20231113	103600	55853870	8670	8650	8670	8650	836
515	20231113	103500	48606010	8650	8650	8650	8650	0
516	20231113	103400	48606010	8650	8650	8650	8650	1
517	20231113	103300	48597360	8650	8650	8650	8650	0
518	20231113	103200	48597360	8650	8650	8650	8650	14
519	20231113	103100	48476260	8650	8650	8650	8650	8
520	20231113	103000	48407060	8660	8670	8670	8660	276
521	20231113	102900	46016190	8670	8670	8670	8670	44
522	20231113	102800	45634710	8660	8660	8660	8660	0
523	20231113	102700	45634710	8660	8660	8660	8660	5
524	20231113	102600	45591410	8670	8670	8670	8670	10
525	20231113	102500	45504710	8660	8660	8660	8660	0
526	20231113	102400	45504710	8660	8660	8660	8660	0
527	20231113	102300	45504710	8660	8660	8660	8660	0
528	20231113	102200	45504710	8660	8660	8660	8660	28
529	20231113	102100	45262230	8660	8660	8660	8660	0
530	20231113	102000	45262230	8660	8660	8660	8660	0
531	20231113	101900	45262230	8660	8660	8660	8660	1
532	20231113	101800	45253570	8660	8660	8660	8660	150
533	20231113	101700	43954570	8660	8660	8660	8660	0
534	20231113	101600	43954570	8660	8660	8660	8660	30
535	20231113	101500	43694770	8660	8680	8680	8660	212
536	20231113	101400	41857760	8700	8700	8700	8700	0
537	20231113	101300	41857760	8700	8700	8700	8700	0
538	20231113	101200	41857760	8700	8700	8700	8700	0
539	20231113	101100	41857760	8700	8700	8700	8700	32
540	20231113	101000	41579360	8700	8700	8700	8700	0
541	20231113	100900	41579360	8700	8700	8700	8700	0
542	20231113	100800	41579360	8700	8700	8700	8700	0
543	20231113	100700	41579360	8700	8710	8710	8700	25
544	20231113	100600	41361720	8750	8720	8750	8720	2
545	20231113	100500	41344250	8710	8710	8710	8710	83
546	20231113	100400	40621320	8720	8740	8740	8710	182
547	20231113	100300	39031350	8750	8750	8750	8750	0
548	20231113	100200	39031350	8750	8750	8750	8750	0
549	20231113	100100	39031350	8750	8750	8750	8750	0
550	20231113	100000	39031350	8750	8750	8750	8750	1
551	20231113	095900	39022600	8750	8750	8750	8750	0
552	20231113	095800	39022600	8750	8750	8750	8750	10
553	20231113	095700	38935100	8750	8750	8750	8750	10
554	20231113	095600	38847600	8750	8750	8750	8750	0
555	20231113	095500	38847600	8750	8750	8750	8750	0
556	20231113	095400	38847600	8750	8750	8750	8750	4
557	20231113	095300	38812600	8750	8750	8750	8750	1
558	20231113	095200	38803850	8750	8750	8750	8750	0
559	20231113	095100	38803850	8750	8750	8750	8750	0
560	20231113	095000	38803850	8750	8750	8750	8750	30
561	20231113	094900	38541350	8740	8740	8740	8740	0
562	20231113	094800	38541350	8740	8750	8750	8740	197
563	20231113	094700	36817790	8760	8760	8760	8760	526
564	20231113	094600	32210030	8760	8760	8760	8760	0
565	20231113	094500	32210030	8760	8760	8760	8760	0
566	20231113	094400	32210030	8760	8780	8780	8760	43
567	20231113	094300	31833330	8780	8770	8780	8770	38
568	20231113	094200	31500060	8770	8770	8770	8770	1
569	20231113	094100	31491290	8770	8770	8770	8770	1
570	20231113	094000	31482520	8780	8780	8780	8770	13
571	20231113	093900	31368490	8770	8780	8780	8770	11
572	20231113	093800	31272010	8780	8780	8780	8780	1
573	20231113	093700	31263230	8780	8780	8780	8780	1
574	20231113	093600	31254450	8780	8780	8780	8780	9
575	20231113	093500	31175430	8780	8780	8780	8780	29
576	20231113	093400	30920810	8790	8780	8800	8780	63
577	20231113	093300	30367640	8800	8790	8800	8790	2
578	20231113	093200	30350050	8800	8800	8800	8800	0
579	20231113	093100	30350050	8800	8800	8800	8800	2
580	20231113	093000	30332450	8800	8800	8800	8800	1
581	20231113	092900	30323650	8800	8780	8810	8780	21
582	20231113	092800	30139110	8780	8780	8780	8780	0
583	20231113	092700	30139110	8780	8780	8780	8780	84
584	20231113	092600	29401590	8780	8790	8790	8760	47
585	20231113	092500	28988970	8810	8790	8810	8790	13
586	20231113	092400	28874660	8810	8810	8810	8810	0
587	20231113	092300	28874660	8810	8810	8810	8810	1
588	20231113	092200	28865850	8810	8810	8810	8810	1
589	20231113	092100	28857040	8800	8800	8800	8800	2
590	20231113	092000	28839440	8800	8800	8800	8800	62
591	20231113	091900	28293840	8800	8810	8810	8800	2
592	20231113	091800	28276230	8790	8810	8810	8790	114
593	20231113	091700	27273980	8810	8810	8810	8800	32
594	20231113	091600	26992350	8810	8830	8830	8810	60
595	20231113	091500	26463150	8830	8830	8830	8830	1
596	20231113	091400	26454320	8830	8830	8840	8830	85
597	20231113	091300	25703480	8830	8830	8830	8830	1
598	20231113	091200	25694650	8840	8840	8840	8830	148
599	20231113	091100	24386580	8850	8850	8850	8840	61
600	20231113	091000	23846930	8830	8830	8830	8830	113
601	20231113	090900	22849140	8810	8790	8830	8790	49
602	20231113	090800	22417490	8810	8800	8810	8800	1667
603	20231113	090700	7747430	8800	8790	8800	8790	59
604	20231113	090600	7228810	8760	8770	8780	8760	44
605	20231113	090500	6843280	8780	8770	8780	8770	37
606	20231113	090400	6518720	8790	8790	8790	8770	95
607	20231113	090300	5684370	8770	8780	8800	8750	212
608	20231113	090200	3822750	8780	8780	8780	8770	84
609	20231113	090100	3085510	8790	8790	8800	8790	186
610	20231113	090000	1450350	8790	8790	8790	8790	165