KissMeData/114810/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	200500	266963490	9280	9280	9280	9280	293
3	20231116	200400	266963490	9280	9280	9280	9280	0
4	20231116	200300	266963490	9280	9280	9280	9280	0
5	20231116	200200	266963490	9280	9280	9280	9280	0
6	20231116	200100	266963490	9280	9280	9280	9280	0
7	20231116	200000	266963490	9280	9280	9280	9280	0
8	20231116	195900	266963490	9280	9280	9280	9280	0
9	20231116	195800	266963490	9280	9280	9280	9280	0
10	20231116	195700	266963490	9280	9280	9280	9280	0
11	20231116	195600	266963490	9280	9280	9280	9280	0
12	20231116	195500	266963490	9280	9280	9280	9280	0
13	20231116	195400	266963490	9280	9280	9280	9280	0
14	20231116	195300	266963490	9280	9280	9280	9280	0
15	20231116	195200	266963490	9280	9280	9280	9280	0
16	20231116	195100	266963490	9280	9280	9280	9280	0
17	20231116	195000	266963490	9280	9280	9280	9280	0
18	20231116	194900	266963490	9280	9280	9280	9280	0
19	20231116	194800	266963490	9280	9280	9280	9280	0
20	20231116	194700	266963490	9280	9280	9280	9280	0
21	20231116	194600	266963490	9280	9280	9280	9280	0
22	20231116	194500	266963490	9280	9280	9280	9280	0
23	20231116	194400	266963490	9280	9280	9280	9280	0
24	20231116	194300	266963490	9280	9280	9280	9280	0
25	20231116	194200	266963490	9280	9280	9280	9280	0
26	20231116	194100	266963490	9280	9280	9280	9280	0
27	20231116	194000	266963490	9280	9280	9280	9280	0
28	20231116	193900	266963490	9280	9280	9280	9280	0
29	20231116	193800	266963490	9280	9280	9280	9280	0
30	20231116	193700	266963490	9280	9280	9280	9280	0
31	20231116	193600	266963490	9280	9280	9280	9280	0
32	20231116	193500	266963490	9280	9280	9280	9280	293
33	20231116	193400	266963490	9280	9280	9280	9280	0
34	20231116	193300	266963490	9280	9280	9280	9280	0
35	20231116	193200	266963490	9280	9280	9280	9280	0
36	20231116	193100	266963490	9280	9280	9280	9280	0
37	20231116	193000	266963490	9280	9280	9280	9280	0
38	20231116	192900	266963490	9280	9280	9280	9280	0
39	20231116	192800	266963490	9280	9280	9280	9280	0
40	20231116	192700	266963490	9280	9280	9280	9280	0
41	20231116	192600	266963490	9280	9280	9280	9280	0
42	20231116	192500	266963490	9280	9280	9280	9280	0
43	20231116	192400	266963490	9280	9280	9280	9280	0
44	20231116	192300	266963490	9280	9280	9280	9280	0
45	20231116	192200	266963490	9280	9280	9280	9280	0
46	20231116	192100	266963490	9280	9280	9280	9280	0
47	20231116	192000	266963490	9280	9280	9280	9280	0
48	20231116	191900	266963490	9280	9280	9280	9280	0
49	20231116	191800	266963490	9280	9280	9280	9280	0
50	20231116	191700	266963490	9280	9280	9280	9280	0
51	20231116	191600	266963490	9280	9280	9280	9280	0
52	20231116	191500	266963490	9280	9280	9280	9280	0
53	20231116	191400	266963490	9280	9280	9280	9280	0
54	20231116	191300	266963490	9280	9280	9280	9280	0
55	20231116	191200	266963490	9280	9280	9280	9280	0
56	20231116	191100	266963490	9280	9280	9280	9280	0
57	20231116	191000	266963490	9280	9280	9280	9280	0
58	20231116	190900	266963490	9280	9280	9280	9280	0
59	20231116	190800	266963490	9280	9280	9280	9280	0
60	20231116	190700	266963490	9280	9280	9280	9280	0
61	20231116	190600	266963490	9280	9280	9280	9280	0
62	20231116	190500	266963490	9280	9280	9280	9280	293
63	20231116	190400	266963490	9280	9280	9280	9280	0
64	20231116	190300	266963490	9280	9280	9280	9280	0
65	20231116	190200	266963490	9280	9280	9280	9280	0
66	20231116	190100	266963490	9280	9280	9280	9280	0
67	20231116	190000	266963490	9280	9280	9280	9280	0
68	20231116	185900	266963490	9280	9280	9280	9280	0
69	20231116	185800	266963490	9280	9280	9280	9280	0
70	20231116	185700	266963490	9280	9280	9280	9280	0
71	20231116	185600	266963490	9280	9280	9280	9280	0
72	20231116	185500	266963490	9280	9280	9280	9280	0
73	20231116	185400	266963490	9280	9280	9280	9280	0
74	20231116	185300	266963490	9280	9280	9280	9280	0
75	20231116	185200	266963490	9280	9280	9280	9280	0
76	20231116	185100	266963490	9280	9280	9280	9280	0
77	20231116	185000	266963490	9280	9280	9280	9280	0
78	20231116	184900	266963490	9280	9280	9280	9280	0
79	20231116	184800	266963490	9280	9280	9280	9280	0
80	20231116	184700	266963490	9280	9280	9280	9280	0
81	20231116	184600	266963490	9280	9280	9280	9280	0
82	20231116	184500	266963490	9280	9280	9280	9280	0
83	20231116	184400	266963490	9280	9280	9280	9280	0
84	20231116	184300	266963490	9280	9280	9280	9280	0
85	20231116	184200	266963490	9280	9280	9280	9280	0
86	20231116	184100	266963490	9280	9280	9280	9280	0
87	20231116	184000	266963490	9280	9280	9280	9280	0
88	20231116	183900	266963490	9280	9280	9280	9280	0
89	20231116	183800	266963490	9280	9280	9280	9280	0
90	20231116	183700	266963490	9280	9280	9280	9280	0
91	20231116	183600	266963490	9280	9280	9280	9280	0
92	20231116	183500	266963490	9280	9280	9280	9280	293
93	20231116	183400	266963490	9280	9280	9280	9280	0
94	20231116	183300	266963490	9280	9280	9280	9280	0
95	20231116	183200	266963490	9280	9280	9280	9280	0
96	20231116	183100	266963490	9280	9280	9280	9280	0
97	20231116	183000	266963490	9280	9280	9280	9280	0
98	20231116	182900	266963490	9280	9280	9280	9280	0
99	20231116	182800	266963490	9280	9280	9280	9280	0
100	20231116	182700	266963490	9280	9280	9280	9280	0
101	20231116	182600	266963490	9280	9280	9280	9280	0
102	20231116	182500	266963490	9280	9280	9280	9280	0
103	20231116	182400	266963490	9280	9280	9280	9280	0
104	20231116	182300	266963490	9280	9280	9280	9280	0
105	20231116	182200	266963490	9280	9280	9280	9280	0
106	20231116	182100	266963490	9280	9280	9280	9280	0
107	20231116	182000	266963490	9280	9280	9280	9280	0
108	20231116	181900	266963490	9280	9280	9280	9280	0
109	20231116	181800	266963490	9280	9280	9280	9280	0
110	20231116	181700	266963490	9280	9280	9280	9280	0
111	20231116	181600	266963490	9280	9280	9280	9280	0
112	20231116	181500	266963490	9280	9280	9280	9280	0
113	20231116	181400	266963490	9280	9280	9280	9280	0
114	20231116	181300	266963490	9280	9280	9280	9280	0
115	20231116	181200	266963490	9280	9280	9280	9280	0
116	20231116	181100	266963490	9280	9280	9280	9280	0
117	20231116	181000	266963490	9280	9280	9280	9280	0
118	20231116	180900	266963490	9280	9280	9280	9280	0
119	20231116	180800	266963490	9280	9280	9280	9280	0
120	20231116	180700	266963490	9280	9280	9280	9280	0
121	20231116	180600	266963490	9280	9280	9280	9280	0
122	20231116	180500	266963490	9280	9280	9280	9280	293
123	20231116	180400	266963490	9280	9280	9280	9280	0
124	20231116	180300	266963490	9280	9280	9280	9280	0
125	20231116	180200	266963490	9280	9280	9280	9280	0
126	20231116	180100	266963490	9280	9280	9280	9280	0
127	20231116	180000	266963490	9280	9280	9280	9280	0
128	20231116	175900	266963490	9280	9280	9280	9280	0
129	20231116	175800	266963490	9280	9280	9280	9280	0
130	20231116	175700	266963490	9280	9280	9280	9280	0
131	20231116	175600	266963490	9280	9280	9280	9280	0
132	20231116	175500	266963490	9280	9280	9280	9280	0
133	20231116	175400	266963490	9280	9280	9280	9280	0
134	20231116	175300	266963490	9280	9280	9280	9280	0
135	20231116	175200	266963490	9280	9280	9280	9280	0
136	20231116	175100	266963490	9280	9280	9280	9280	0
137	20231116	175000	266963490	9280	9280	9280	9280	0
138	20231116	174900	266963490	9280	9280	9280	9280	0
139	20231116	174800	266963490	9280	9280	9280	9280	0
140	20231116	174700	266963490	9280	9280	9280	9280	0
141	20231116	174600	266963490	9280	9280	9280	9280	0
142	20231116	174500	266963490	9280	9280	9280	9280	0
143	20231116	174400	266963490	9280	9280	9280	9280	0
144	20231116	174300	266963490	9280	9280	9280	9280	0
145	20231116	174200	266963490	9280	9280	9280	9280	0
146	20231116	174100	266963490	9280	9280	9280	9280	0
147	20231116	174000	266963490	9280	9280	9280	9280	0
148	20231116	173900	266963490	9280	9280	9280	9280	0
149	20231116	173800	266963490	9280	9280	9280	9280	0
150	20231116	173700	266963490	9280	9280	9280	9280	0
151	20231116	173600	266963490	9280	9280	9280	9280	0
152	20231116	173500	266963490	9280	9280	9280	9280	293
153	20231116	173400	266963490	9280	9280	9280	9280	0
154	20231116	173300	266963490	9280	9280	9280	9280	0
155	20231116	173200	266963490	9280	9280	9280	9280	0
156	20231116	173100	266963490	9280	9280	9280	9280	0
157	20231116	173000	266963490	9280	9280	9280	9280	0
158	20231116	172900	266963490	9280	9280	9280	9280	0
159	20231116	172800	266963490	9280	9280	9280	9280	0
160	20231116	172700	266963490	9280	9280	9280	9280	0
161	20231116	172600	266963490	9280	9280	9280	9280	0
162	20231116	172500	266963490	9280	9280	9280	9280	0
163	20231116	172400	266963490	9280	9280	9280	9280	0
164	20231116	172300	266963490	9280	9280	9280	9280	0
165	20231116	172200	266963490	9280	9280	9280	9280	0
166	20231116	172100	266963490	9280	9280	9280	9280	0
167	20231116	172000	266963490	9280	9280	9280	9280	0
168	20231116	171900	266963490	9280	9280	9280	9280	0
169	20231116	171800	266963490	9280	9280	9280	9280	0
170	20231116	171700	266963490	9280	9280	9280	9280	0
171	20231116	171600	266963490	9280	9280	9280	9280	0
172	20231116	171500	266963490	9280	9280	9280	9280	0
173	20231116	171400	266963490	9280	9280	9280	9280	0
174	20231116	171300	266963490	9280	9280	9280	9280	0
175	20231116	171200	266963490	9280	9280	9280	9280	0
176	20231116	171100	266963490	9280	9280	9280	9280	0
177	20231116	171000	266963490	9280	9280	9280	9280	0
178	20231116	170900	266963490	9280	9280	9280	9280	0
179	20231116	170800	266963490	9280	9280	9280	9280	0
180	20231116	170700	266963490	9280	9280	9280	9280	0
181	20231116	170600	266963490	9280	9280	9280	9280	0
182	20231116	170500	266963490	9280	9280	9280	9280	293
183	20231116	170400	266963490	9280	9280	9280	9280	0
184	20231116	170300	266963490	9280	9280	9280	9280	0
185	20231116	170200	266963490	9280	9280	9280	9280	0
186	20231116	170100	266963490	9280	9280	9280	9280	0
187	20231116	170000	266963490	9280	9280	9280	9280	0
188	20231116	165900	266963490	9280	9280	9280	9280	0
189	20231116	165800	266963490	9280	9280	9280	9280	0
190	20231116	165700	266963490	9280	9280	9280	9280	0
191	20231116	165600	266963490	9280	9280	9280	9280	0
192	20231116	165500	266963490	9280	9280	9280	9280	0
193	20231116	165400	266963490	9280	9280	9280	9280	0
194	20231116	165300	266963490	9280	9280	9280	9280	0
195	20231116	165200	266963490	9280	9280	9280	9280	0
196	20231116	165100	266963490	9280	9280	9280	9280	0
197	20231116	165000	266963490	9280	9280	9280	9280	0
198	20231116	164900	266963490	9280	9280	9280	9280	0
199	20231116	164800	266963490	9280	9280	9280	9280	0
200	20231116	164700	266963490	9280	9280	9280	9280	0
201	20231116	164600	266963490	9280	9280	9280	9280	0
202	20231116	164500	266963490	9280	9280	9280	9280	0
203	20231116	164400	266963490	9280	9280	9280	9280	0
204	20231116	164300	266963490	9280	9280	9280	9280	0
205	20231116	164200	266963490	9280	9280	9280	9280	0
206	20231116	164100	266963490	9280	9280	9280	9280	0
207	20231116	164000	266963490	9280	9280	9280	9280	0
208	20231116	163900	266963490	9280	9280	9280	9280	0
209	20231116	163800	266963490	9280	9280	9280	9280	0
210	20231116	163700	266963490	9280	9280	9280	9280	0
211	20231116	163600	266963490	9280	9280	9280	9280	0
212	20231116	163500	266963490	9280	9280	9280	9280	293
213	20231116	163400	266963490	9280	9280	9280	9280	0
214	20231116	163300	266963490	9280	9280	9280	9280	0
215	20231116	163200	266963490	9280	9280	9280	9280	0
216	20231116	163100	266963490	9280	9280	9280	9280	0
217	20231116	163000	266963490	9280	9280	9280	9280	293
218	20231116	162900	264244450	9220	9220	9220	9220	0
219	20231116	162800	264244450	9220	9220	9220	9220	0
220	20231116	162700	264244450	9220	9220	9220	9220	0
221	20231116	162600	264244450	9220	9220	9220	9220	0
222	20231116	162500	264244450	9220	9220	9220	9220	0
223	20231116	162400	264244450	9220	9220	9220	9220	0
224	20231116	162300	264244450	9220	9220	9220	9220	0
225	20231116	162200	264244450	9220	9220	9220	9220	0
226	20231116	162100	264244450	9220	9220	9220	9220	0
227	20231116	162000	264244450	9220	9220	9220	9220	0
228	20231116	161900	264244450	9220	9220	9220	9220	3
229	20231116	161800	264216790	9280	9280	9280	9280	0
230	20231116	161700	264216790	9280	9280	9280	9280	0
231	20231116	161600	264216790	9280	9280	9280	9280	0
232	20231116	161500	264216790	9280	9280	9280	9280	0
233	20231116	161400	264216790	9280	9270	9280	9270	50
234	20231116	161300	263752810	9270	9270	9270	9270	50
235	20231116	161200	263289310	9270	9270	9270	9270	0
236	20231116	161100	263289310	9270	9270	9270	9270	0
237	20231116	161000	263289310	9270	9270	9270	9270	0
238	20231116	160900	263289310	9270	9270	9270	9270	0
239	20231116	160800	263289310	9270	9270	9270	9270	30
240	20231116	160700	263011210	9270	9270	9270	9270	20
241	20231116	160600	262825810	9280	9280	9280	9280	0
242	20231116	160500	262825810	9280	9210	9280	9210	10
243	20231116	160400	262733640	9280	9280	9280	9280	0
244	20231116	160300	262733640	9280	9270	9280	9270	101
245	20231116	160200	261797360	9280	9280	9280	9280	0
246	20231116	160100	261797360	9280	9270	9280	9270	3
247	20231116	160000	261769530	9270	9270	9270	9270	620
248	20231116	155900	256022130	9260	9260	9260	9260	0
249	20231116	155800	256022130	9260	9260	9260	9260	0
250	20231116	155700	256022130	9260	9260	9260	9260	30
251	20231116	155600	255744330	9250	9260	9260	9250	706
252	20231116	155500	249206830	9260	9260	9260	9260	0
253	20231116	155400	249206830	9260	9260	9260	9260	1
254	20231116	155300	249197570	9250	9250	9250	9250	4
255	20231116	155200	249160570	9250	9210	9250	9210	30
256	20231116	155100	248883870	9250	9250	9250	9250	2050
257	20231116	155000	229921370	9250	9250	9250	9250	1
258	20231116	154900	229912120	9210	9210	9210	9210	0
259	20231116	154800	229912120	9210	9210	9210	9210	18
260	20231116	154700	229746340	9210	9210	9210	9210	0
261	20231116	154600	229746340	9210	9210	9210	9210	0
262	20231116	154500	229746340	9210	9210	9210	9210	90
263	20231116	154400	228917440	9250	9250	9250	9250	6
264	20231116	154300	228861940	9250	9250	9250	9250	0
265	20231116	154200	228861940	9250	9250	9250	9250	0
266	20231116	154100	228861940	9250	9250	9250	9250	0
267	20231116	154000	228861940	9250	9250	9250	9250	0
268	20231116	153900	228861940	9250	9250	9250	9250	0
269	20231116	153800	228861940	9250	9250	9250	9250	480
270	20231116	153700	224421940	9250	9250	9250	9250	0
271	20231116	153600	224421940	9250	9250	9250	9250	0
272	20231116	153500	224421940	9250	9250	9250	9250	0
273	20231116	153400	224421940	9250	9250	9250	9250	8
274	20231116	153300	224347940	9250	9250	9250	9250	1
275	20231116	153200	224338690	9250	9240	9250	9240	108
276	20231116	153100	223340190	9250	9250	9250	9250	0
277	20231116	153000	223340190	9250	9250	9250	9250	0
278	20231116	152900	223340190	9250	9250	9250	9250	0
279	20231116	152800	223340190	9250	9250	9250	9250	0
280	20231116	152700	223340190	9250	9250	9250	9250	0
281	20231116	152600	223340190	9250	9250	9250	9250	0
282	20231116	152500	223340190	9250	9250	9250	9250	0
283	20231116	152400	223340190	9250	9250	9250	9250	0
284	20231116	152300	223340190	9250	9250	9250	9250	0
285	20231116	152200	223340190	9250	9250	9250	9250	0
286	20231116	152100	223340190	9250	9210	9250	9210	500
287	20231116	152000	218721530	9210	9200	9210	9200	5
288	20231116	151900	218675510	9200	9170	9200	9170	1034
289	20231116	151800	209171780	9170	9170	9170	9170	33
290	20231116	151700	208869170	9180	9180	9180	9180	0
291	20231116	151600	208869170	9180	9180	9180	9180	428
292	20231116	151500	204940130	9190	9190	9190	9190	12
293	20231116	151400	204829850	9190	9180	9190	9180	6
294	20231116	151300	204774720	9180	9180	9180	9180	0
295	20231116	151200	204774720	9180	9190	9190	9180	1166
296	20231116	151100	194067740	9200	9200	9200	9200	0
297	20231116	151000	194067740	9200	9200	9200	9200	0
298	20231116	150900	194067740	9200	9200	9200	9200	10
299	20231116	150800	193975740	9190	9190	9190	9190	1
300	20231116	150700	193966550	9190	9190	9190	9190	100
301	20231116	150600	193047550	9190	9190	9190	9190	0
302	20231116	150500	193047550	9190	9190	9190	9190	0
303	20231116	150400	193047550	9190	9190	9190	9190	0
304	20231116	150300	193047550	9190	9190	9190	9190	0
305	20231116	150200	193047550	9190	9190	9190	9190	0
306	20231116	150100	193047550	9190	9190	9190	9190	311
307	20231116	150000	190189460	9190	9190	9190	9190	0
308	20231116	145900	190189460	9190	9190	9190	9190	0
309	20231116	145800	190189460	9190	9190	9190	9190	3
310	20231116	145700	190161890	9190	9190	9190	9190	0
311	20231116	145600	190161890	9190	9190	9190	9190	34
312	20231116	145500	189849430	9200	9200	9200	9200	0
313	20231116	145400	189849430	9200	9200	9200	9200	0
314	20231116	145300	189849430	9200	9200	9200	9200	329
315	20231116	145200	186822630	9180	9180	9180	9180	0
316	20231116	145100	186822630	9180	9180	9180	9180	0
317	20231116	145000	186822630	9180	9180	9180	9180	67
318	20231116	144900	186207570	9180	9180	9180	9180	0
319	20231116	144800	186207570	9180	9150	9180	9150	35
320	20231116	144700	185887230	9180	9180	9180	9180	0
321	20231116	144600	185887230	9180	9180	9180	9180	163
322	20231116	144500	184390890	9180	9180	9180	9180	174
323	20231116	144400	182793570	9200	9190	9200	9180	480
324	20231116	144300	178381160	9190	9190	9190	9190	64
325	20231116	144200	177793000	9190	9190	9190	9190	500
326	20231116	144100	173198000	9190	9190	9190	9190	2
327	20231116	144000	173179620	9200	9200	9200	9200	0
328	20231116	143900	173179620	9200	9200	9200	9200	0
329	20231116	143800	173179620	9200	9200	9200	9200	10
330	20231116	143700	173087620	9200	9200	9200	9200	0
331	20231116	143600	173087620	9200	9200	9200	9200	0
332	20231116	143500	173087620	9200	9200	9200	9200	0
333	20231116	143400	173087620	9200	9200	9200	9200	0
334	20231116	143300	173087620	9200	9200	9200	9200	0
335	20231116	143200	173087620	9200	9200	9200	9200	83
336	20231116	143100	172324020	9190	9190	9190	9190	14
337	20231116	143000	172195360	9200	9200	9200	9200	199
338	20231116	142900	170364560	9200	9200	9200	9200	200
339	20231116	142800	168524560	9200	9200	9200	9200	50
340	20231116	142700	168064560	9200	9200	9200	9200	329
341	20231116	142600	165037760	9200	9200	9200	9200	0
342	20231116	142500	165037760	9200	9200	9200	9200	0
343	20231116	142400	165037760	9200	9200	9200	9200	3
344	20231116	142300	165010160	9200	9200	9200	9200	3
345	20231116	142200	164982560	9200	9200	9200	9200	0
346	20231116	142100	164982560	9200	9200	9200	9200	445
347	20231116	142000	160888560	9200	9200	9200	9200	0
348	20231116	141900	160888560	9200	9190	9200	9190	44
349	20231116	141800	160483830	9210	9180	9210	9180	75
350	20231116	141700	159793500	9210	9210	9210	9210	5
351	20231116	141600	159747450	9210	9210	9210	9210	0
352	20231116	141500	159747450	9210	9210	9210	9210	0
353	20231116	141400	159747450	9210	9210	9210	9210	0
354	20231116	141300	159747450	9210	9210	9210	9210	0
355	20231116	141200	159747450	9210	9210	9210	9210	1
356	20231116	141100	159738240	9180	9180	9180	9180	0
357	20231116	141000	159738240	9180	9180	9180	9180	290
358	20231116	140900	157076040	9210	9210	9210	9210	0
359	20231116	140800	157076040	9210	9210	9210	9210	0
360	20231116	140700	157076040	9210	9210	9210	9210	30
361	20231116	140600	156799740	9210	9210	9210	9210	0
362	20231116	140500	156799740	9210	9210	9210	9210	0
363	20231116	140400	156799740	9210	9210	9210	9210	0
364	20231116	140300	156799740	9210	9210	9210	9210	0
365	20231116	140200	156799740	9210	9210	9210	9210	0
366	20231116	140100	156799740	9210	9210	9210	9210	0
367	20231116	140000	156799740	9210	9210	9210	9210	0
368	20231116	135900	156799740	9210	9210	9210	9210	5
369	20231116	135800	156753690	9210	9210	9210	9210	0
370	20231116	135700	156753690	9210	9210	9210	9210	0
371	20231116	135600	156753690	9210	9210	9210	9210	0
372	20231116	135500	156753690	9210	9210	9210	9210	0
373	20231116	135400	156753690	9210	9210	9210	9210	0
374	20231116	135300	156753690	9210	9210	9210	9210	1
375	20231116	135200	156744480	9200	9210	9210	9200	178
376	20231116	135100	155105200	9210	9210	9210	9210	0
377	20231116	135000	155105200	9210	9210	9210	9210	0
378	20231116	134900	155105200	9210	9210	9210	9210	1
379	20231116	134800	155095990	9210	9210	9210	9210	0
380	20231116	134700	155095990	9210	9210	9210	9210	0
381	20231116	134600	155095990	9210	9210	9210	9210	0
382	20231116	134500	155095990	9210	9210	9210	9210	0
383	20231116	134400	155095990	9210	9210	9210	9210	0
384	20231116	134300	155095990	9210	9210	9210	9210	1
385	20231116	134200	155086780	9200	9200	9200	9200	0
386	20231116	134100	155086780	9200	9190	9200	9190	482
387	20231116	134000	150654710	9180	9180	9180	9180	2
388	20231116	133900	150636350	9180	9180	9180	9180	0
389	20231116	133800	150636350	9180	9180	9180	9180	0
390	20231116	133700	150636350	9180	9180	9180	9180	0
391	20231116	133600	150636350	9180	9180	9180	9180	50
392	20231116	133500	150177350	9180	9180	9180	9180	2
393	20231116	133400	150158990	9190	9190	9190	9190	0
394	20231116	133300	150158990	9190	9190	9190	9190	0
395	20231116	133200	150158990	9190	9190	9190	9190	0
396	20231116	133100	150158990	9190	9190	9190	9190	0
397	20231116	133000	150158990	9190	9190	9190	9190	0
398	20231116	132900	150158990	9190	9190	9190	9190	0
399	20231116	132800	150158990	9190	9190	9190	9190	0
400	20231116	132700	150158990	9190	9190	9190	9190	0
401	20231116	132600	150158990	9190	9190	9190	9190	0
402	20231116	132500	150158990	9190	9190	9190	9190	0
403	20231116	132400	150158990	9190	9190	9190	9190	0
404	20231116	132300	150158990	9190	9190	9190	9190	0
405	20231116	132200	150158990	9190	9190	9190	9190	0
406	20231116	132100	150158990	9190	9190	9190	9190	1
407	20231116	132000	150149800	9190	9190	9190	9190	0
408	20231116	131900	150149800	9190	9190	9190	9190	0
409	20231116	131800	150149800	9190	9180	9190	9180	3
410	20231116	131700	150122250	9180	9180	9180	9180	50
411	20231116	131600	149663250	9180	9180	9180	9180	0
412	20231116	131500	149663250	9180	9180	9180	9180	50
413	20231116	131400	149204250	9180	9180	9180	9180	0
414	20231116	131300	149204250	9180	9180	9180	9180	0
415	20231116	131200	149204250	9180	9180	9180	9180	0
416	20231116	131100	149204250	9180	9180	9180	9180	0
417	20231116	131000	149204250	9180	9180	9180	9180	0
418	20231116	130900	149204250	9180	9180	9180	9180	0
419	20231116	130800	149204250	9180	9180	9180	9180	0
420	20231116	130700	149204250	9180	9180	9180	9180	0
421	20231116	130600	149204250	9180	9180	9180	9180	0
422	20231116	130500	149204250	9180	9180	9180	9180	0
423	20231116	130400	149204250	9180	9180	9180	9180	0
424	20231116	130300	149204250	9180	9180	9180	9180	0
425	20231116	130200	149204250	9180	9180	9180	9180	3
426	20231116	130100	149176710	9180	9180	9180	9180	0
427	20231116	130000	149176710	9180	9180	9180	9180	0
428	20231116	125900	149176710	9180	9180	9180	9180	0
429	20231116	125800	149176710	9180	9180	9180	9180	0
430	20231116	125700	149176710	9180	9180	9180	9180	0
431	20231116	125600	149176710	9180	9180	9180	9180	0
432	20231116	125500	149176710	9180	9180	9180	9180	0
433	20231116	125400	149176710	9180	9180	9180	9180	1
434	20231116	125300	149167530	9130	9130	9130	9130	0
435	20231116	125200	149167530	9130	9130	9130	9130	0
436	20231116	125100	149167530	9130	9130	9130	9130	5
437	20231116	125000	149121880	9170	9170	9170	9170	0
438	20231116	124900	149121880	9170	9170	9170	9170	0
439	20231116	124800	149121880	9170	9170	9170	9170	25
440	20231116	124700	148892630	9130	9130	9130	9130	2
441	20231116	124600	148874370	9120	9120	9120	9120	0
442	20231116	124500	148874370	9120	9120	9120	9120	0
443	20231116	124400	148874370	9120	9120	9120	9120	0
444	20231116	124300	148874370	9120	9120	9120	9120	0
445	20231116	124200	148874370	9120	9180	9180	9120	2788
446	20231116	124100	123393040	9150	9150	9150	9150	0
447	20231116	124000	123393040	9150	9150	9150	9150	0
448	20231116	123900	123393040	9150	9150	9150	9150	0
449	20231116	123800	123393040	9150	9150	9150	9150	0
450	20231116	123700	123393040	9150	9150	9150	9150	0
451	20231116	123600	123393040	9150	9150	9150	9150	1
452	20231116	123500	123383890	9280	9280	9280	9280	0
453	20231116	123400	123383890	9280	9280	9280	9280	0
454	20231116	123300	123383890	9280	9280	9280	9280	0
455	20231116	123200	123383890	9280	9280	9280	9280	0
456	20231116	123100	123383890	9280	9280	9280	9280	0
457	20231116	123000	123383890	9280	9280	9280	9280	0
458	20231116	122900	123383890	9280	9280	9280	9280	0
459	20231116	122800	123383890	9280	9280	9280	9280	0
460	20231116	122700	123383890	9280	9280	9280	9280	0
461	20231116	122600	123383890	9280	9280	9280	9280	0
462	20231116	122500	123383890	9280	9280	9280	9280	0
463	20231116	122400	123383890	9280	9280	9280	9280	0
464	20231116	122300	123383890	9280	9280	9280	9280	0
465	20231116	122200	123383890	9280	9280	9280	9280	0
466	20231116	122100	123383890	9280	9280	9280	9280	0
467	20231116	122000	123383890	9280	9280	9280	9280	0
468	20231116	121900	123383890	9280	9280	9280	9280	0
469	20231116	121800	123383890	9280	9280	9280	9280	0
470	20231116	121700	123383890	9280	9280	9280	9280	0
471	20231116	121600	123383890	9280	9280	9280	9280	0
472	20231116	121500	123383890	9280	9280	9280	9280	0
473	20231116	121400	123383890	9280	9280	9280	9280	0
474	20231116	121300	123383890	9280	9280	9280	9280	0
475	20231116	121200	123383890	9280	9240	9280	9240	484
476	20231116	121100	118904910	9200	9200	9200	9200	0
477	20231116	121000	118904910	9200	9200	9200	9200	0
478	20231116	120900	118904910	9200	9200	9200	9200	500
479	20231116	120800	114304910	9280	9280	9280	9280	0
480	20231116	120700	114304910	9280	9280	9280	9280	0
481	20231116	120600	114304910	9280	9280	9280	9280	0
482	20231116	120500	114304910	9280	9280	9280	9280	0
483	20231116	120400	114304910	9280	9280	9280	9280	0
484	20231116	120300	114304910	9280	9280	9280	9280	0
485	20231116	120200	114304910	9280	9280	9280	9280	0
486	20231116	120100	114304910	9280	9280	9280	9280	0
487	20231116	120000	114304910	9280	9280	9280	9280	0
488	20231116	115900	114304910	9280	9230	9280	9230	1005
489	20231116	115800	104995000	9230	9160	9230	9160	5
490	20231116	115700	104949130	9260	9210	9260	9210	1000
491	20231116	115600	95725270	9270	9270	9270	9270	0
492	20231116	115500	95725270	9270	9270	9270	9270	0
493	20231116	115400	95725270	9270	9160	9270	9160	3000
494	20231116	115300	68082870	9160	9160	9160	9160	0
495	20231116	115200	68082870	9160	9160	9160	9160	0
496	20231116	115100	68082870	9160	9160	9160	9160	0
497	20231116	115000	68082870	9160	9160	9160	9160	0
498	20231116	114900	68082870	9160	9160	9160	9160	0
499	20231116	114800	68082870	9160	9160	9160	9160	0
500	20231116	114700	68082870	9160	9160	9160	9160	0
501	20231116	114600	68082870	9160	9160	9160	9160	0
502	20231116	114500	68082870	9160	9120	9160	9120	11
503	20231116	114400	67982510	9120	9120	9120	9120	1
504	20231116	114300	67973390	9130	9130	9130	9130	140
505	20231116	114200	66695190	9160	9160	9160	9160	2
506	20231116	114100	66676870	9160	9160	9160	9160	0
507	20231116	114000	66676870	9160	9160	9160	9160	0
508	20231116	113900	66676870	9160	9160	9160	9160	0
509	20231116	113800	66676870	9160	9160	9160	9160	0
510	20231116	113700	66676870	9160	9140	9160	9140	3
511	20231116	113600	66649420	9160	9160	9160	9160	15
512	20231116	113500	66512020	9160	9160	9160	9160	0
513	20231116	113400	66512020	9160	9160	9160	9160	0
514	20231116	113300	66512020	9160	9160	9160	9160	0
515	20231116	113200	66512020	9160	9160	9160	9160	3
516	20231116	113100	66484540	9170	9170	9170	9170	0
517	20231116	113000	66484540	9170	9170	9170	9170	10
518	20231116	112900	66392840	9170	9170	9170	9170	0
519	20231116	112800	66392840	9170	9160	9170	9160	31
520	20231116	112700	66108870	9160	9160	9160	9160	0
521	20231116	112600	66108870	9160	9160	9160	9160	0
522	20231116	112500	66108870	9160	9160	9160	9160	0
523	20231116	112400	66108870	9160	9160	9160	9160	23
524	20231116	112300	65898190	9160	9160	9160	9160	0
525	20231116	112200	65898190	9160	9160	9160	9160	27
526	20231116	112100	65650870	9170	9170	9170	9170	0
527	20231116	112000	65650870	9170	9170	9170	9170	10
528	20231116	111900	65559170	9170	9160	9170	9160	190
529	20231116	111800	63818610	9160	9160	9160	9160	600
530	20231116	111700	58322610	9160	9160	9160	9160	1
531	20231116	111600	58313450	9130	9130	9130	9130	0
532	20231116	111500	58313450	9130	9130	9130	9130	0
533	20231116	111400	58313450	9130	9130	9130	9130	0
534	20231116	111300	58313450	9130	9130	9130	9130	0
535	20231116	111200	58313450	9130	9130	9130	9130	1
536	20231116	111100	58304320	9160	9160	9160	9160	32
537	20231116	111000	58011200	9160	9160	9160	9160	23
538	20231116	110900	57800520	9160	9160	9160	9160	0
539	20231116	110800	57800520	9160	9160	9160	9160	0
540	20231116	110700	57800520	9160	9160	9160	9160	20
541	20231116	110600	57617320	9160	9160	9160	9160	0
542	20231116	110500	57617320	9160	9150	9160	9150	300
543	20231116	110400	54872310	9150	9150	9150	9150	1
544	20231116	110300	54863160	9130	9130	9130	9130	0
545	20231116	110200	54863160	9130	9130	9130	9130	0
546	20231116	110100	54863160	9130	9130	9130	9130	0
547	20231116	110000	54863160	9130	9130	9130	9130	0
548	20231116	105900	54863160	9130	9130	9130	9130	2
549	20231116	105800	54844900	9130	9130	9140	9130	84
550	20231116	105700	54077170	9110	9140	9140	9110	18
551	20231116	105600	53912890	9140	9140	9140	9140	0
552	20231116	105500	53912890	9140	9140	9140	9140	0
553	20231116	105400	53912890	9140	9140	9140	9140	0
554	20231116	105300	53912890	9140	9140	9140	9140	10
555	20231116	105200	53821490	9150	9150	9150	9150	1
556	20231116	105100	53812340	9150	9150	9150	9150	0
557	20231116	105000	53812340	9150	9150	9150	9150	1
558	20231116	104900	53803190	9150	9150	9150	9150	0
559	20231116	104800	53803190	9150	9150	9150	9150	0
560	20231116	104700	53803190	9150	9150	9150	9150	0
561	20231116	104600	53803190	9150	9130	9150	9100	15
562	20231116	104500	53666110	9130	9130	9130	9130	350
563	20231116	104400	50470610	9130	9130	9130	9130	101
564	20231116	104300	49548480	9130	9100	9130	9100	777
565	20231116	104200	42455520	9100	9100	9100	9100	40
566	20231116	104100	42091520	9090	9100	9100	9090	3
567	20231116	104000	42064240	9060	9060	9060	9060	100
568	20231116	103900	41158240	9060	9080	9080	9060	20
569	20231116	103800	40976840	9100	9100	9100	9100	0
570	20231116	103700	40976840	9100	9130	9130	9100	917
571	20231116	103600	32629050	9140	9150	9150	9140	29
572	20231116	103500	32363790	9190	9190	9190	9190	15
573	20231116	103400	32225940	9190	9160	9190	9160	132
574	20231116	103300	31016490	9160	9190	9190	9160	189
575	20231116	103200	29285220	9190	9190	9190	9190	0
576	20231116	103100	29285220	9190	9190	9190	9170	23
577	20231116	103000	29074030	9200	9150	9200	9150	519
578	20231116	102900	24325030	9160	9160	9220	9160	260
579	20231116	102800	21943370	9230	9190	9240	9190	411
580	20231116	102700	18166140	9200	9210	9210	9200	132
581	20231116	102600	16951670	9270	9270	9270	9270	0
582	20231116	102500	16951670	9270	9270	9270	9270	0
583	20231116	102400	16951670	9270	9270	9270	9270	0
584	20231116	102300	16951670	9270	9270	9270	9270	0
585	20231116	102200	16951670	9270	9270	9270	9270	0
586	20231116	102100	16951670	9270	9270	9270	9270	0
587	20231116	102000	16951670	9270	9270	9270	9210	228
588	20231116	101900	14851550	9270	9270	9270	9270	0
589	20231116	101800	14851550	9270	9270	9270	9270	0
590	20231116	101700	14851550	9270	9270	9270	9270	1
591	20231116	101600	14842280	9220	9220	9220	9220	5
592	20231116	101500	14796180	9270	9270	9270	9270	0
593	20231116	101400	14796180	9270	9270	9270	9270	1
594	20231116	101300	14786910	9270	9270	9270	9270	0
595	20231116	101200	14786910	9270	9230	9270	9220	229
596	20231116	101100	12675440	9280	9280	9280	9280	0
597	20231116	101000	12675440	9280	9240	9280	9240	106
598	20231116	100900	11695960	9290	9290	9290	9290	5
599	20231116	100800	11649510	9300	9300	9300	9300	0
600	20231116	100700	11649510	9300	9300	9300	9300	0
601	20231116	100600	11649510	9300	9300	9300	9300	0
602	20231116	100500	11649510	9300	9300	9300	9300	0
603	20231116	100400	11649510	9300	9300	9300	9300	22
604	20231116	100300	11444910	9300	9300	9300	9300	0
605	20231116	100200	11444910	9300	9300	9300	9300	0
606	20231116	100100	11444910	9300	9300	9300	9300	2
607	20231116	100000	11426310	9210	9330	9330	9210	1226