KissMeData/060850/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	193500	189890220	8830	8830	8830	8830	360
3	20231116	193400	189890220	8830	8830	8830	8830	0
4	20231116	193300	189890220	8830	8830	8830	8830	0
5	20231116	193200	189890220	8830	8830	8830	8830	0
6	20231116	193100	189890220	8830	8830	8830	8830	0
7	20231116	193000	189890220	8830	8830	8830	8830	0
8	20231116	192900	189890220	8830	8830	8830	8830	0
9	20231116	192800	189890220	8830	8830	8830	8830	0
10	20231116	192700	189890220	8830	8830	8830	8830	0
11	20231116	192600	189890220	8830	8830	8830	8830	0
12	20231116	192500	189890220	8830	8830	8830	8830	0
13	20231116	192400	189890220	8830	8830	8830	8830	0
14	20231116	192300	189890220	8830	8830	8830	8830	0
15	20231116	192200	189890220	8830	8830	8830	8830	0
16	20231116	192100	189890220	8830	8830	8830	8830	0
17	20231116	192000	189890220	8830	8830	8830	8830	0
18	20231116	191900	189890220	8830	8830	8830	8830	0
19	20231116	191800	189890220	8830	8830	8830	8830	0
20	20231116	191700	189890220	8830	8830	8830	8830	0
21	20231116	191600	189890220	8830	8830	8830	8830	0
22	20231116	191500	189890220	8830	8830	8830	8830	0
23	20231116	191400	189890220	8830	8830	8830	8830	0
24	20231116	191300	189890220	8830	8830	8830	8830	0
25	20231116	191200	189890220	8830	8830	8830	8830	0
26	20231116	191100	189890220	8830	8830	8830	8830	0
27	20231116	191000	189890220	8830	8830	8830	8830	0
28	20231116	190900	189890220	8830	8830	8830	8830	0
29	20231116	190800	189890220	8830	8830	8830	8830	0
30	20231116	190700	189890220	8830	8830	8830	8830	0
31	20231116	190600	189890220	8830	8830	8830	8830	0
32	20231116	190500	189890220	8830	8830	8830	8830	360
33	20231116	190400	189890220	8830	8830	8830	8830	0
34	20231116	190300	189890220	8830	8830	8830	8830	0
35	20231116	190200	189890220	8830	8830	8830	8830	0
36	20231116	190100	189890220	8830	8830	8830	8830	0
37	20231116	190000	189890220	8830	8830	8830	8830	0
38	20231116	185900	189890220	8830	8830	8830	8830	0
39	20231116	185800	189890220	8830	8830	8830	8830	0
40	20231116	185700	189890220	8830	8830	8830	8830	0
41	20231116	185600	189890220	8830	8830	8830	8830	0
42	20231116	185500	189890220	8830	8830	8830	8830	0
43	20231116	185400	189890220	8830	8830	8830	8830	0
44	20231116	185300	189890220	8830	8830	8830	8830	0
45	20231116	185200	189890220	8830	8830	8830	8830	0
46	20231116	185100	189890220	8830	8830	8830	8830	0
47	20231116	185000	189890220	8830	8830	8830	8830	0
48	20231116	184900	189890220	8830	8830	8830	8830	0
49	20231116	184800	189890220	8830	8830	8830	8830	0
50	20231116	184700	189890220	8830	8830	8830	8830	0
51	20231116	184600	189890220	8830	8830	8830	8830	0
52	20231116	184500	189890220	8830	8830	8830	8830	0
53	20231116	184400	189890220	8830	8830	8830	8830	0
54	20231116	184300	189890220	8830	8830	8830	8830	0
55	20231116	184200	189890220	8830	8830	8830	8830	0
56	20231116	184100	189890220	8830	8830	8830	8830	0
57	20231116	184000	189890220	8830	8830	8830	8830	0
58	20231116	183900	189890220	8830	8830	8830	8830	0
59	20231116	183800	189890220	8830	8830	8830	8830	0
60	20231116	183700	189890220	8830	8830	8830	8830	0
61	20231116	183600	189890220	8830	8830	8830	8830	0
62	20231116	183500	189890220	8830	8830	8830	8830	360
63	20231116	183400	189890220	8830	8830	8830	8830	0
64	20231116	183300	189890220	8830	8830	8830	8830	0
65	20231116	183200	189890220	8830	8830	8830	8830	0
66	20231116	183100	189890220	8830	8830	8830	8830	0
67	20231116	183000	189890220	8830	8830	8830	8830	0
68	20231116	182900	189890220	8830	8830	8830	8830	0
69	20231116	182800	189890220	8830	8830	8830	8830	0
70	20231116	182700	189890220	8830	8830	8830	8830	0
71	20231116	182600	189890220	8830	8830	8830	8830	0
72	20231116	182500	189890220	8830	8830	8830	8830	0
73	20231116	182400	189890220	8830	8830	8830	8830	0
74	20231116	182300	189890220	8830	8830	8830	8830	0
75	20231116	182200	189890220	8830	8830	8830	8830	0
76	20231116	182100	189890220	8830	8830	8830	8830	0
77	20231116	182000	189890220	8830	8830	8830	8830	0
78	20231116	181900	189890220	8830	8830	8830	8830	0
79	20231116	181800	189890220	8830	8830	8830	8830	0
80	20231116	181700	189890220	8830	8830	8830	8830	0
81	20231116	181600	189890220	8830	8830	8830	8830	0
82	20231116	181500	189890220	8830	8830	8830	8830	0
83	20231116	181400	189890220	8830	8830	8830	8830	0
84	20231116	181300	189890220	8830	8830	8830	8830	0
85	20231116	181200	189890220	8830	8830	8830	8830	0
86	20231116	181100	189890220	8830	8830	8830	8830	0
87	20231116	181000	189890220	8830	8830	8830	8830	0
88	20231116	180900	189890220	8830	8830	8830	8830	0
89	20231116	180800	189890220	8830	8830	8830	8830	0
90	20231116	180700	189890220	8830	8830	8830	8830	0
91	20231116	180600	189890220	8830	8830	8830	8830	0
92	20231116	180500	189890220	8830	8830	8830	8830	360
93	20231116	180400	189890220	8830	8830	8830	8830	0
94	20231116	180300	189890220	8830	8830	8830	8830	0
95	20231116	180200	189890220	8830	8830	8830	8830	0
96	20231116	180100	189890220	8830	8830	8830	8830	0
97	20231116	180000	189890220	8830	8830	8830	8830	0
98	20231116	175900	189890220	8830	8830	8830	8830	0
99	20231116	175800	189890220	8830	8830	8830	8830	0
100	20231116	175700	189890220	8830	8830	8830	8830	0
101	20231116	175600	189890220	8830	8830	8830	8830	0
102	20231116	175500	189890220	8830	8830	8830	8830	0
103	20231116	175400	189890220	8830	8830	8830	8830	0
104	20231116	175300	189890220	8830	8830	8830	8830	0
105	20231116	175200	189890220	8830	8830	8830	8830	0
106	20231116	175100	189890220	8830	8830	8830	8830	0
107	20231116	175000	189890220	8830	8830	8830	8830	0
108	20231116	174900	189890220	8830	8830	8830	8830	0
109	20231116	174800	189890220	8830	8830	8830	8830	0
110	20231116	174700	189890220	8830	8830	8830	8830	0
111	20231116	174600	189890220	8830	8830	8830	8830	0
112	20231116	174500	189890220	8830	8830	8830	8830	0
113	20231116	174400	189890220	8830	8830	8830	8830	0
114	20231116	174300	189890220	8830	8830	8830	8830	0
115	20231116	174200	189890220	8830	8830	8830	8830	0
116	20231116	174100	189890220	8830	8830	8830	8830	0
117	20231116	174000	189890220	8830	8830	8830	8830	0
118	20231116	173900	189890220	8830	8830	8830	8830	0
119	20231116	173800	189890220	8830	8830	8830	8830	0
120	20231116	173700	189890220	8830	8830	8830	8830	0
121	20231116	173600	189890220	8830	8830	8830	8830	0
122	20231116	173500	189890220	8830	8830	8830	8830	360
123	20231116	173400	189890220	8830	8830	8830	8830	0
124	20231116	173300	189890220	8830	8830	8830	8830	0
125	20231116	173200	189890220	8830	8830	8830	8830	0
126	20231116	173100	189890220	8830	8830	8830	8830	0
127	20231116	173000	189890220	8830	8830	8830	8830	0
128	20231116	172900	189890220	8830	8830	8830	8830	0
129	20231116	172800	189890220	8830	8830	8830	8830	0
130	20231116	172700	189890220	8830	8830	8830	8830	0
131	20231116	172600	189890220	8830	8830	8830	8830	0
132	20231116	172500	189890220	8830	8830	8830	8830	0
133	20231116	172400	189890220	8830	8830	8830	8830	0
134	20231116	172300	189890220	8830	8830	8830	8830	0
135	20231116	172200	189890220	8830	8830	8830	8830	0
136	20231116	172100	189890220	8830	8830	8830	8830	0
137	20231116	172000	189890220	8830	8830	8830	8830	0
138	20231116	171900	189890220	8830	8830	8830	8830	0
139	20231116	171800	189890220	8830	8830	8830	8830	0
140	20231116	171700	189890220	8830	8830	8830	8830	0
141	20231116	171600	189890220	8830	8830	8830	8830	0
142	20231116	171500	189890220	8830	8830	8830	8830	0
143	20231116	171400	189890220	8830	8830	8830	8830	0
144	20231116	171300	189890220	8830	8830	8830	8830	0
145	20231116	171200	189890220	8830	8830	8830	8830	0
146	20231116	171100	189890220	8830	8830	8830	8830	0
147	20231116	171000	189890220	8830	8830	8830	8830	0
148	20231116	170900	189890220	8830	8830	8830	8830	0
149	20231116	170800	189890220	8830	8830	8830	8830	0
150	20231116	170700	189890220	8830	8830	8830	8830	0
151	20231116	170600	189890220	8830	8830	8830	8830	0
152	20231116	170500	189890220	8830	8830	8830	8830	360
153	20231116	170400	189890220	8830	8830	8830	8830	0
154	20231116	170300	189890220	8830	8830	8830	8830	0
155	20231116	170200	189890220	8830	8830	8830	8830	0
156	20231116	170100	189890220	8830	8830	8830	8830	0
157	20231116	170000	189890220	8830	8830	8830	8830	0
158	20231116	165900	189890220	8830	8830	8830	8830	0
159	20231116	165800	189890220	8830	8830	8830	8830	0
160	20231116	165700	189890220	8830	8830	8830	8830	0
161	20231116	165600	189890220	8830	8830	8830	8830	0
162	20231116	165500	189890220	8830	8830	8830	8830	0
163	20231116	165400	189890220	8830	8830	8830	8830	0
164	20231116	165300	189890220	8830	8830	8830	8830	0
165	20231116	165200	189890220	8830	8830	8830	8830	0
166	20231116	165100	189890220	8830	8830	8830	8830	0
167	20231116	165000	189890220	8830	8830	8830	8830	0
168	20231116	164900	189890220	8830	8830	8830	8830	0
169	20231116	164800	189890220	8830	8830	8830	8830	0
170	20231116	164700	189890220	8830	8830	8830	8830	0
171	20231116	164600	189890220	8830	8830	8830	8830	0
172	20231116	164500	189890220	8830	8830	8830	8830	0
173	20231116	164400	189890220	8830	8830	8830	8830	0
174	20231116	164300	189890220	8830	8830	8830	8830	0
175	20231116	164200	189890220	8830	8830	8830	8830	0
176	20231116	164100	189890220	8830	8830	8830	8830	0
177	20231116	164000	189890220	8830	8830	8830	8830	0
178	20231116	163900	189890220	8830	8830	8830	8830	0
179	20231116	163800	189890220	8830	8830	8830	8830	0
180	20231116	163700	189890220	8830	8830	8830	8830	0
181	20231116	163600	189890220	8830	8830	8830	8830	0
182	20231116	163500	189890220	8830	8830	8830	8830	360
183	20231116	163400	189890220	8830	8830	8830	8830	0
184	20231116	163300	189890220	8830	8830	8830	8830	0
185	20231116	163200	189890220	8830	8830	8830	8830	0
186	20231116	163100	189890220	8830	8830	8830	8830	0
187	20231116	163000	189890220	8830	8830	8830	8830	360
188	20231116	162900	186711420	8870	8870	8870	8870	0
189	20231116	162800	186711420	8870	8870	8870	8870	0
190	20231116	162700	186711420	8870	8870	8870	8870	0
191	20231116	162600	186711420	8870	8870	8870	8870	0
192	20231116	162500	186711420	8870	8870	8870	8870	0
193	20231116	162400	186711420	8870	8870	8870	8870	0
194	20231116	162300	186711420	8870	8870	8870	8870	0
195	20231116	162200	186711420	8870	8870	8870	8870	0
196	20231116	162100	186711420	8870	8870	8870	8870	0
197	20231116	162000	186711420	8870	8870	8870	8870	0
198	20231116	161900	186711420	8870	8870	8870	8870	0
199	20231116	161800	186711420	8870	8870	8870	8870	0
200	20231116	161700	186711420	8870	8870	8870	8870	0
201	20231116	161600	186711420	8870	8870	8870	8870	0
202	20231116	161500	186711420	8870	8870	8870	8870	0
203	20231116	161400	186711420	8870	8870	8870	8870	0
204	20231116	161300	186711420	8870	8870	8870	8870	0
205	20231116	161200	186711420	8870	8870	8870	8870	0
206	20231116	161100	186711420	8870	8870	8870	8870	1
207	20231116	161000	186702550	8880	8880	8880	8880	1
208	20231116	160900	186693670	8890	8880	8890	8880	2
209	20231116	160800	186675900	8820	8820	8820	8820	0
210	20231116	160700	186675900	8820	8820	8820	8820	0
211	20231116	160600	186675900	8820	8860	8860	8820	787
212	20231116	160500	179722900	8860	8860	8860	8860	0
213	20231116	160400	179722900	8860	8860	8860	8860	135
214	20231116	160300	178526800	8860	8870	8870	8860	112
215	20231116	160200	177534470	8900	8900	8900	8900	0
216	20231116	160100	177534470	8900	8900	8900	8900	0
217	20231116	160000	177534470	8900	8900	8900	8900	0
218	20231116	155900	177534470	8900	8890	8900	8890	50
219	20231116	155800	177089510	8900	8900	8900	8900	0
220	20231116	155700	177089510	8900	8900	8900	8900	0
221	20231116	155600	177089510	8900	8900	8900	8900	0
222	20231116	155500	177089510	8900	8900	8900	8900	0
223	20231116	155400	177089510	8900	8900	8900	8900	0
224	20231116	155300	177089510	8900	8900	8900	8900	0
225	20231116	155200	177089510	8900	8900	8900	8900	2
226	20231116	155100	177071710	8900	8900	8900	8900	1
227	20231116	155000	177062810	8860	8860	8860	8860	0
228	20231116	154900	177062810	8860	8860	8860	8860	0
229	20231116	154800	177062810	8860	8860	8860	8860	0
230	20231116	154700	177062810	8860	8890	8890	8860	27
231	20231116	154600	176823520	8900	8900	8900	8900	0
232	20231116	154500	176823520	8900	8900	8900	8900	0
233	20231116	154400	176823520	8900	8900	8900	8900	0
234	20231116	154300	176823520	8900	8900	8900	8900	0
235	20231116	154200	176823520	8900	8900	8900	8900	0
236	20231116	154100	176823520	8900	8900	8900	8900	0
237	20231116	154000	176823520	8900	8900	8900	8900	0
238	20231116	153900	176823520	8900	8900	8900	8900	0
239	20231116	153800	176823520	8900	8900	8900	8900	0
240	20231116	153700	176823520	8900	8900	8900	8900	1
241	20231116	153600	176814620	8880	8880	8880	8880	8
242	20231116	153500	176743580	8880	8880	8880	8880	1
243	20231116	153400	176734700	8850	8850	8850	8850	0
244	20231116	153300	176734700	8850	8880	8880	8850	250
245	20231116	153200	174515990	8880	8880	8880	8880	1
246	20231116	153100	174507110	8850	8850	8850	8850	0
247	20231116	153000	174507110	8850	8860	8860	8850	46
248	20231116	152900	174099620	8860	8860	8860	8860	0
249	20231116	152800	174099620	8860	8880	8880	8860	81
250	20231116	152700	173381400	8880	8880	8880	8880	0
251	20231116	152600	173381400	8880	8880	8880	8880	0
252	20231116	152500	173381400	8880	8880	8880	8880	0
253	20231116	152400	173381400	8880	8880	8880	8880	1
254	20231116	152300	173372520	8900	8900	8900	8900	0
255	20231116	152200	173372520	8900	8900	8900	8900	0
256	20231116	152100	173372520	8900	8900	8900	8900	0
257	20231116	152000	173372520	8900	8900	8900	8900	0
258	20231116	151900	173372520	8900	8900	8900	8900	0
259	20231116	151800	173372520	8900	8900	8900	8900	0
260	20231116	151700	173372520	8900	8900	8900	8900	0
261	20231116	151600	173372520	8900	8900	8900	8900	0
262	20231116	151500	173372520	8900	8900	8900	8900	0
263	20231116	151400	173372520	8900	8900	8900	8900	0
264	20231116	151300	173372520	8900	8900	8900	8900	0
265	20231116	151200	173372520	8900	8900	8900	8900	0
266	20231116	151100	173372520	8900	8900	8900	8900	0
267	20231116	151000	173372520	8900	8900	8900	8900	0
268	20231116	150900	173372520	8900	8900	8900	8900	0
269	20231116	150800	173372520	8900	8900	8900	8900	0
270	20231116	150700	173372520	8900	8900	8900	8900	0
271	20231116	150600	173372520	8900	8900	8900	8900	0
272	20231116	150500	173372520	8900	8900	8900	8900	0
273	20231116	150400	173372520	8900	8900	8900	8900	0
274	20231116	150300	173372520	8900	8900	8900	8900	1
275	20231116	150200	173363620	8870	8870	8870	8870	0
276	20231116	150100	173363620	8870	8870	8870	8870	0
277	20231116	150000	173363620	8870	8870	8870	8870	0
278	20231116	145900	173363620	8870	8870	8870	8870	3
279	20231116	145800	173337010	8870	8870	8870	8870	0
280	20231116	145700	173337010	8870	8870	8870	8870	0
281	20231116	145600	173337010	8870	8870	8870	8870	0
282	20231116	145500	173337010	8870	8870	8870	8870	298
283	20231116	145400	170693750	8870	8870	8870	8870	0
284	20231116	145300	170693750	8870	8870	8870	8870	2
285	20231116	145200	170676010	8870	8880	8880	8870	140
286	20231116	145100	169434150	8880	8880	8880	8880	0
287	20231116	145000	169434150	8880	8880	8880	8880	0
288	20231116	144900	169434150	8880	8880	8880	8880	5
289	20231116	144800	169389750	8880	8880	8880	8880	116
290	20231116	144700	168359670	8880	8880	8880	8880	14
291	20231116	144600	168235350	8880	8880	8880	8880	1
292	20231116	144500	168226470	8880	8880	8880	8880	0
293	20231116	144400	168226470	8880	8880	8880	8880	0
294	20231116	144300	168226470	8880	8880	8880	8880	0
295	20231116	144200	168226470	8880	8880	8880	8880	0
296	20231116	144100	168226470	8880	8880	8880	8880	0
297	20231116	144000	168226470	8880	8880	8880	8880	0
298	20231116	143900	168226470	8880	8880	8880	8880	80
299	20231116	143800	167516070	8900	8900	8900	8900	0
300	20231116	143700	167516070	8900	8900	8900	8900	1
301	20231116	143600	167507170	8890	8890	8890	8890	0
302	20231116	143500	167507170	8890	8890	8890	8890	0
303	20231116	143400	167507170	8890	8890	8890	8890	0
304	20231116	143300	167507170	8890	8890	8890	8890	6
305	20231116	143200	167453830	8900	8900	8900	8900	0
306	20231116	143100	167453830	8900	8900	8900	8900	0
307	20231116	143000	167453830	8900	8900	8900	8900	0
308	20231116	142900	167453830	8900	8900	8900	8900	0
309	20231116	142800	167453830	8900	8900	8900	8900	0
310	20231116	142700	167453830	8900	8900	8900	8900	0
311	20231116	142600	167453830	8900	8900	8900	8900	0
312	20231116	142500	167453830	8900	8900	8900	8900	131
313	20231116	142400	166287930	8900	8900	8900	8900	0
314	20231116	142300	166287930	8900	8900	8900	8900	0
315	20231116	142200	166287930	8900	8900	8900	8900	0
316	20231116	142100	166287930	8900	8900	8900	8900	0
317	20231116	142000	166287930	8900	8900	8900	8900	0
318	20231116	141900	166287930	8900	8900	8900	8900	0
319	20231116	141800	166287930	8900	8900	8900	8900	0
320	20231116	141700	166287930	8900	8900	8900	8900	0
321	20231116	141600	166287930	8900	8900	8900	8900	0
322	20231116	141500	166287930	8900	8900	8900	8900	0
323	20231116	141400	166287930	8900	8900	8900	8900	0
324	20231116	141300	166287930	8900	8900	8900	8900	0
325	20231116	141200	166287930	8900	8900	8900	8900	1
326	20231116	141100	166279030	8850	8850	8850	8850	0
327	20231116	141000	166279030	8850	8850	8850	8850	0
328	20231116	140900	166279030	8850	8850	8850	8850	0
329	20231116	140800	166279030	8850	8850	8850	8850	18
330	20231116	140700	166119730	8850	8850	8850	8850	0
331	20231116	140600	166119730	8850	8850	8850	8850	0
332	20231116	140500	166119730	8850	8850	8850	8850	50
333	20231116	140400	165677230	8850	8900	8900	8850	138
334	20231116	140300	164454480	8870	8870	8870	8870	0
335	20231116	140200	164454480	8870	8890	8890	8870	20
336	20231116	140100	164277050	8900	8890	8900	8870	21
337	20231116	140000	164090720	8900	8900	8900	8900	0
338	20231116	135900	164090720	8900	8900	8900	8900	0
339	20231116	135800	164090720	8900	8900	8900	8900	0
340	20231116	135700	164090720	8900	8900	8900	8900	0
341	20231116	135600	164090720	8900	8880	8900	8880	79
342	20231116	135500	163389180	8870	8870	8870	8870	11
343	20231116	135400	163291610	8870	8870	8870	8870	0
344	20231116	135300	163291610	8870	8880	8880	8870	156
345	20231116	135200	161906380	8880	8880	8880	8880	3
346	20231116	135100	161879740	8890	8890	8890	8890	0
347	20231116	135000	161879740	8890	8890	8890	8890	91
348	20231116	134900	161070750	8900	8900	8900	8900	0
349	20231116	134800	161070750	8900	8900	8900	8900	0
350	20231116	134700	161070750	8900	8900	8900	8900	0
351	20231116	134600	161070750	8900	8900	8900	8900	12
352	20231116	134500	160963950	8910	8910	8910	8910	0
353	20231116	134400	160963950	8910	8910	8910	8910	0
354	20231116	134300	160963950	8910	8910	8910	8910	0
355	20231116	134200	160963950	8910	8910	8910	8910	0
356	20231116	134100	160963950	8910	8910	8910	8910	0
357	20231116	134000	160963950	8910	8910	8910	8910	0
358	20231116	133900	160963950	8910	8910	8910	8910	0
359	20231116	133800	160963950	8910	8910	8910	8910	0
360	20231116	133700	160963950	8910	8910	8910	8910	0
361	20231116	133600	160963950	8910	8910	8910	8910	0
362	20231116	133500	160963950	8910	8910	8910	8910	1
363	20231116	133400	160955040	8900	8900	8900	8900	2
364	20231116	133300	160937240	8880	8880	8880	8880	0
365	20231116	133200	160937240	8880	8880	8880	8880	0
366	20231116	133100	160937240	8880	8880	8880	8880	0
367	20231116	133000	160937240	8880	8880	8880	8880	0
368	20231116	132900	160937240	8880	8880	8880	8880	0
369	20231116	132800	160937240	8880	8900	8900	8880	45
370	20231116	132700	160537390	8920	8920	8920	8920	0
371	20231116	132600	160537390	8920	8900	8920	8900	105
372	20231116	132500	159600810	8920	8920	8920	8920	0
373	20231116	132400	159600810	8920	8920	8920	8920	1
374	20231116	132300	159591890	8940	8940	8940	8940	0
375	20231116	132200	159591890	8940	8940	8940	8940	0
376	20231116	132100	159591890	8940	8940	8940	8940	0
377	20231116	132000	159591890	8940	8940	8940	8940	0
378	20231116	131900	159591890	8940	8940	8940	8940	0
379	20231116	131800	159591890	8940	8940	8940	8940	0
380	20231116	131700	159591890	8940	8940	8940	8940	0
381	20231116	131600	159591890	8940	8940	8940	8940	1
382	20231116	131500	159582950	8870	8880	8880	8870	12
383	20231116	131400	159476500	8870	8870	8870	8870	122
384	20231116	131300	158394360	8890	8900	8900	8890	250
385	20231116	131200	156171220	8880	8940	8940	8880	500
386	20231116	131100	151721980	9000	8930	9000	8930	1000
387	20231116	131000	142766870	8860	8880	8900	8860	600
388	20231116	130900	137449410	8940	8900	8940	8900	500
389	20231116	130800	132984020	8880	8880	8880	8880	9
390	20231116	130700	132904100	8850	8850	8850	8850	0
391	20231116	130600	132904100	8850	8850	8860	8850	251
392	20231116	130500	130682220	8850	8890	8940	8850	1400
393	20231116	130400	118220730	8890	8840	8890	8840	3
394	20231116	130300	118194160	8840	8850	8850	8840	68
395	20231116	130200	117593030	8840	8840	8840	8840	0
396	20231116	130100	117593030	8840	8840	8840	8840	0
397	20231116	130000	117593030	8840	8840	8840	8840	0
398	20231116	125900	117593030	8840	8840	8840	8840	0
399	20231116	125800	117593030	8840	8900	8930	8840	900
400	20231116	125700	109602570	8840	8850	8850	8840	316
401	20231116	125600	106809020	8860	8900	8910	8860	226
402	20231116	125500	104802170	8900	8890	8900	8890	300
403	20231116	125400	102134170	8860	8860	8860	8860	0
404	20231116	125300	102134170	8860	8860	8860	8860	1
405	20231116	125200	102125310	8830	8830	8830	8830	0
406	20231116	125100	102125310	8830	8870	8870	8830	500
407	20231116	125000	97706310	8870	8880	8900	8870	485
408	20231116	124900	93400010	8880	8870	8880	8870	500
409	20231116	124800	88962010	8860	8840	8860	8840	300
410	20231116	124700	86307010	8850	8840	8850	8840	200
411	20231116	124600	84538010	8870	8870	8870	8870	0
412	20231116	124500	84538010	8870	8870	8870	8870	13
413	20231116	124400	84422700	8840	8840	8840	8840	0
414	20231116	124300	84422700	8840	8840	8840	8840	0
415	20231116	124200	84422700	8840	8840	8840	8840	0
416	20231116	124100	84422700	8840	8840	8840	8840	0
417	20231116	124000	84422700	8840	8840	8840	8840	0
418	20231116	123900	84422700	8840	8860	8860	8840	152
419	20231116	123800	83078420	8860	8860	8860	8860	0
420	20231116	123700	83078420	8860	8860	8860	8860	1
421	20231116	123600	83069560	8860	8860	8860	8860	0
422	20231116	123500	83069560	8860	8860	8860	8860	0
423	20231116	123400	83069560	8860	8860	8860	8860	0
424	20231116	123300	83069560	8860	8860	8860	8860	0
425	20231116	123200	83069560	8860	8880	8880	8860	51
426	20231116	123100	82616700	8880	8880	8880	8880	0
427	20231116	123000	82616700	8880	8880	8880	8880	0
428	20231116	122900	82616700	8880	8880	8880	8880	0
429	20231116	122800	82616700	8880	8880	8880	8880	0
430	20231116	122700	82616700	8880	8880	8880	8880	96
431	20231116	122600	81764220	8880	8880	8880	8880	0
432	20231116	122500	81764220	8880	8880	8880	8880	48
433	20231116	122400	81337980	8880	8880	8880	8880	0
434	20231116	122300	81337980	8880	8880	8880	8880	145
435	20231116	122200	80050380	8880	8880	8880	8880	211
436	20231116	122100	78176700	8880	8880	8880	8880	0
437	20231116	122000	78176700	8880	8880	8880	8880	88
438	20231116	121900	77395260	8880	8880	8880	8880	101
439	20231116	121800	76498380	8880	8880	8880	8880	0
440	20231116	121700	76498380	8880	8880	8880	8880	0
441	20231116	121600	76498380	8880	8880	8880	8880	179
442	20231116	121500	74908860	8880	8880	8880	8880	0
443	20231116	121400	74908860	8880	8880	8880	8880	0
444	20231116	121300	74908860	8880	8880	8880	8880	6
445	20231116	121200	74855580	8880	8880	8880	8880	0
446	20231116	121100	74855580	8880	8880	8880	8880	0
447	20231116	121000	74855580	8880	8880	8880	8880	0
448	20231116	120900	74855580	8880	8880	8880	8880	5
449	20231116	120800	74811180	8860	8860	8860	8860	0
450	20231116	120700	74811180	8860	8860	8860	8860	0
451	20231116	120600	74811180	8860	8860	8860	8860	0
452	20231116	120500	74811180	8860	8860	8860	8860	0
453	20231116	120400	74811180	8860	8860	8860	8860	0
454	20231116	120300	74811180	8860	8860	8860	8860	0
455	20231116	120200	74811180	8860	8860	8860	8860	40
456	20231116	120100	74456780	8880	8870	8880	8870	500
457	20231116	120000	70019780	8860	8860	8860	8860	65
458	20231116	115900	69443880	8850	8850	8850	8850	0
459	20231116	115800	69443880	8850	8850	8850	8850	0
460	20231116	115700	69443880	8850	8850	8850	8850	0
461	20231116	115600	69443880	8850	8850	8850	8850	0
462	20231116	115500	69443880	8850	8850	8850	8850	0
463	20231116	115400	69443880	8850	8850	8850	8850	0
464	20231116	115300	69443880	8850	8850	8850	8850	0
465	20231116	115200	69443880	8850	8850	8850	8850	650
466	20231116	115100	63691380	8830	8830	8830	8830	0
467	20231116	115000	63691380	8830	8830	8830	8830	0
468	20231116	114900	63691380	8830	8830	8830	8830	0
469	20231116	114800	63691380	8830	8830	8830	8830	0
470	20231116	114700	63691380	8830	8830	8830	8830	0
471	20231116	114600	63691380	8830	8830	8830	8830	0
472	20231116	114500	63691380	8830	8830	8830	8830	0
473	20231116	114400	63691380	8830	8830	8830	8830	0
474	20231116	114300	63691380	8830	8830	8830	8830	0
475	20231116	114200	63691380	8830	8830	8830	8830	0
476	20231116	114100	63691380	8830	8830	8830	8830	0
477	20231116	114000	63691380	8830	8830	8830	8830	0
478	20231116	113900	63691380	8830	8830	8830	8830	0
479	20231116	113800	63691380	8830	8830	8830	8830	0
480	20231116	113700	63691380	8830	8830	8830	8830	0
481	20231116	113600	63691380	8830	8830	8830	8830	0
482	20231116	113500	63691380	8830	8830	8830	8830	0
483	20231116	113400	63691380	8830	8830	8830	8830	0
484	20231116	113300	63691380	8830	8830	8830	8830	2
485	20231116	113200	63673720	8860	8860	8860	8860	0
486	20231116	113100	63673720	8860	8860	8860	8860	0
487	20231116	113000	63673720	8860	8860	8860	8860	0
488	20231116	112900	63673720	8860	8860	8860	8860	0
489	20231116	112800	63673720	8860	8860	8860	8860	0
490	20231116	112700	63673720	8860	8860	8860	8860	0
491	20231116	112600	63673720	8860	8860	8860	8860	0
492	20231116	112500	63673720	8860	8860	8860	8860	0
493	20231116	112400	63673720	8860	8860	8860	8860	0
494	20231116	112300	63673720	8860	8860	8860	8860	28
495	20231116	112200	63425640	8860	8860	8860	8860	0
496	20231116	112100	63425640	8860	8860	8860	8860	0
497	20231116	112000	63425640	8860	8860	8860	8860	0
498	20231116	111900	63425640	8860	8860	8860	8860	0
499	20231116	111800	63425640	8860	8860	8860	8860	0
500	20231116	111700	63425640	8860	8860	8860	8860	0
501	20231116	111600	63425640	8860	8860	8860	8860	100
502	20231116	111500	62539640	8800	8800	8800	8800	0
503	20231116	111400	62539640	8800	8800	8800	8800	0
504	20231116	111300	62539640	8800	8800	8800	8800	0
505	20231116	111200	62539640	8800	8800	8800	8800	0
506	20231116	111100	62539640	8800	8800	8800	8800	0
507	20231116	111000	62539640	8800	8800	8800	8800	0
508	20231116	110900	62539640	8800	8800	8800	8800	0
509	20231116	110800	62539640	8800	8800	8800	8800	67
510	20231116	110700	61950040	8790	8790	8790	8790	0
511	20231116	110600	61950040	8790	8790	8790	8790	0
512	20231116	110500	61950040	8790	8820	8820	8790	1128
513	20231116	110400	52022520	8820	8840	8840	8820	400
514	20231116	110300	48493070	8850	8850	8850	8850	0
515	20231116	110200	48493070	8850	8850	8850	8850	0
516	20231116	110100	48493070	8850	8850	8850	8850	17
517	20231116	110000	48342620	8850	8850	8850	8850	0
518	20231116	105900	48342620	8850	8850	8850	8850	0
519	20231116	105800	48342620	8850	8850	8850	8850	2
520	20231116	105700	48324920	8850	8850	8850	8850	0
521	20231116	105600	48324920	8850	8850	8850	8850	71
522	20231116	105500	47696570	8860	8860	8860	8860	0
523	20231116	105400	47696570	8860	8860	8860	8860	0
524	20231116	105300	47696570	8860	8860	8860	8860	0
525	20231116	105200	47696570	8860	8860	8860	8860	0
526	20231116	105100	47696570	8860	8860	8860	8860	0
527	20231116	105000	47696570	8860	8860	8860	8860	0
528	20231116	104900	47696570	8860	8860	8860	8860	2
529	20231116	104800	47678850	8840	8840	8840	8840	0
530	20231116	104700	47678850	8840	8840	8840	8840	0
531	20231116	104600	47678850	8840	8840	8840	8840	0
532	20231116	104500	47678850	8840	8840	8840	8840	0
533	20231116	104400	47678850	8840	8840	8840	8840	0
534	20231116	104300	47678850	8840	8840	8840	8840	0
535	20231116	104200	47678850	8840	8840	8840	8840	10
536	20231116	104100	47590450	8860	8850	8860	8850	3
537	20231116	104000	47563890	8850	8850	8850	8850	8
538	20231116	103900	47493090	8850	8850	8850	8850	0
539	20231116	103800	47493090	8850	8850	8850	8850	0
540	20231116	103700	47493090	8850	8850	8850	8850	2
541	20231116	103600	47475390	8860	8860	8860	8860	0
542	20231116	103500	47475390	8860	8860	8860	8860	0
543	20231116	103400	47475390	8860	8860	8860	8860	6
544	20231116	103300	47422230	8860	8860	8860	8860	0
545	20231116	103200	47422230	8860	8860	8860	8860	0
546	20231116	103100	47422230	8860	8860	8860	8860	0
547	20231116	103000	47422230	8860	8860	8860	8860	54
548	20231116	102900	46943790	8860	8860	8860	8860	0
549	20231116	102800	46943790	8860	8860	8860	8860	0
550	20231116	102700	46943790	8860	8860	8860	8860	0
551	20231116	102600	46943790	8860	8860	8860	8860	40
552	20231116	102500	46589390	8860	8860	8860	8860	0
553	20231116	102400	46589390	8860	8850	8860	8850	43
554	20231116	102300	46208810	8860	8850	8860	8850	107
555	20231116	102200	45261850	8850	8840	8850	8840	116
556	20231116	102100	44235260	8840	8840	8840	8840	3
557	20231116	102000	44208740	8840	8840	8840	8840	0
558	20231116	101900	44208740	8840	8850	8850	8840	71
559	20231116	101800	43581090	8840	8840	8840	8840	8
560	20231116	101700	43510370	8850	8850	8850	8850	0
561	20231116	101600	43510370	8850	8850	8850	8850	60
562	20231116	101500	42979370	8830	8810	8850	8810	420
563	20231116	101400	39272410	8790	8800	8800	8790	234
564	20231116	101300	37215320	8800	8820	8820	8800	390
565	20231116	101200	33779970	8860	8860	8860	8860	1
566	20231116	101100	33771110	8880	8810	8880	8810	638
567	20231116	101000	28132920	8820	8820	8820	8820	6
568	20231116	100900	28080000	8880	8880	8880	8880	0
569	20231116	100800	28080000	8880	8870	8880	8870	20
570	20231116	100700	27902500	8900	8830	8900	8830	1495
571	20231116	100600	14632030	8820	8800	8820	8780	255
572	20231116	100500	12388020	8780	8780	8780	8780	0
573	20231116	100400	12388020	8780	8790	8790	8780	190
574	20231116	100300	10718810	8800	8810	8810	8800	68
575	20231116	100200	10120400	8800	8800	8800	8800	33
576	20231116	100100	9830000	8800	8800	8800	8800	50
577	20231116	100000	9390000	8800	8800	8800	8800	840