KissMeData/199820/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	203000	93669940	9560	9560	9560	9560	138
3	20231113	202900	93669940	9560	9560	9560	9560	0
4	20231113	202800	93669940	9560	9560	9560	9560	0
5	20231113	202700	93669940	9560	9560	9560	9560	0
6	20231113	202600	93669940	9560	9560	9560	9560	0
7	20231113	202500	93669940	9560	9560	9560	9560	0
8	20231113	202400	93669940	9560	9560	9560	9560	0
9	20231113	202300	93669940	9560	9560	9560	9560	0
10	20231113	202200	93669940	9560	9560	9560	9560	0
11	20231113	202100	93669940	9560	9560	9560	9560	0
12	20231113	202000	93669940	9560	9560	9560	9560	0
13	20231113	201900	93669940	9560	9560	9560	9560	0
14	20231113	201800	93669940	9560	9560	9560	9560	0
15	20231113	201700	93669940	9560	9560	9560	9560	0
16	20231113	201600	93669940	9560	9560	9560	9560	0
17	20231113	201500	93669940	9560	9560	9560	9560	0
18	20231113	201400	93669940	9560	9560	9560	9560	0
19	20231113	201300	93669940	9560	9560	9560	9560	0
20	20231113	201200	93669940	9560	9560	9560	9560	0
21	20231113	201100	93669940	9560	9560	9560	9560	0
22	20231113	201000	93669940	9560	9560	9560	9560	0
23	20231113	200900	93669940	9560	9560	9560	9560	0
24	20231113	200800	93669940	9560	9560	9560	9560	0
25	20231113	200700	93669940	9560	9560	9560	9560	0
26	20231113	200600	93669940	9560	9560	9560	9560	0
27	20231113	200500	93669940	9560	9560	9560	9560	0
28	20231113	200400	93669940	9560	9560	9560	9560	0
29	20231113	200300	93669940	9560	9560	9560	9560	0
30	20231113	200200	93669940	9560	9560	9560	9560	0
31	20231113	200100	93669940	9560	9560	9560	9560	0
32	20231113	200000	93669940	9560	9560	9560	9560	138
33	20231113	195900	93669940	9560	9560	9560	9560	0
34	20231113	195800	93669940	9560	9560	9560	9560	0
35	20231113	195700	93669940	9560	9560	9560	9560	0
36	20231113	195600	93669940	9560	9560	9560	9560	0
37	20231113	195500	93669940	9560	9560	9560	9560	0
38	20231113	195400	93669940	9560	9560	9560	9560	0
39	20231113	195300	93669940	9560	9560	9560	9560	0
40	20231113	195200	93669940	9560	9560	9560	9560	0
41	20231113	195100	93669940	9560	9560	9560	9560	0
42	20231113	195000	93669940	9560	9560	9560	9560	0
43	20231113	194900	93669940	9560	9560	9560	9560	0
44	20231113	194800	93669940	9560	9560	9560	9560	0
45	20231113	194700	93669940	9560	9560	9560	9560	0
46	20231113	194600	93669940	9560	9560	9560	9560	0
47	20231113	194500	93669940	9560	9560	9560	9560	0
48	20231113	194400	93669940	9560	9560	9560	9560	0
49	20231113	194300	93669940	9560	9560	9560	9560	0
50	20231113	194200	93669940	9560	9560	9560	9560	0
51	20231113	194100	93669940	9560	9560	9560	9560	0
52	20231113	194000	93669940	9560	9560	9560	9560	0
53	20231113	193900	93669940	9560	9560	9560	9560	0
54	20231113	193800	93669940	9560	9560	9560	9560	0
55	20231113	193700	93669940	9560	9560	9560	9560	0
56	20231113	193600	93669940	9560	9560	9560	9560	0
57	20231113	193500	93669940	9560	9560	9560	9560	0
58	20231113	193400	93669940	9560	9560	9560	9560	0
59	20231113	193300	93669940	9560	9560	9560	9560	0
60	20231113	193200	93669940	9560	9560	9560	9560	0
61	20231113	193100	93669940	9560	9560	9560	9560	0
62	20231113	193000	93669940	9560	9560	9560	9560	138
63	20231113	192900	93669940	9560	9560	9560	9560	0
64	20231113	192800	93669940	9560	9560	9560	9560	0
65	20231113	192700	93669940	9560	9560	9560	9560	0
66	20231113	192600	93669940	9560	9560	9560	9560	0
67	20231113	192500	93669940	9560	9560	9560	9560	0
68	20231113	192400	93669940	9560	9560	9560	9560	0
69	20231113	192300	93669940	9560	9560	9560	9560	0
70	20231113	192200	93669940	9560	9560	9560	9560	0
71	20231113	192100	93669940	9560	9560	9560	9560	0
72	20231113	192000	93669940	9560	9560	9560	9560	0
73	20231113	191900	93669940	9560	9560	9560	9560	0
74	20231113	191800	93669940	9560	9560	9560	9560	0
75	20231113	191700	93669940	9560	9560	9560	9560	0
76	20231113	191600	93669940	9560	9560	9560	9560	0
77	20231113	191500	93669940	9560	9560	9560	9560	0
78	20231113	191400	93669940	9560	9560	9560	9560	0
79	20231113	191300	93669940	9560	9560	9560	9560	0
80	20231113	191200	93669940	9560	9560	9560	9560	0
81	20231113	191100	93669940	9560	9560	9560	9560	0
82	20231113	191000	93669940	9560	9560	9560	9560	0
83	20231113	190900	93669940	9560	9560	9560	9560	0
84	20231113	190800	93669940	9560	9560	9560	9560	0
85	20231113	190700	93669940	9560	9560	9560	9560	0
86	20231113	190600	93669940	9560	9560	9560	9560	0
87	20231113	190500	93669940	9560	9560	9560	9560	0
88	20231113	190400	93669940	9560	9560	9560	9560	0
89	20231113	190300	93669940	9560	9560	9560	9560	0
90	20231113	190200	93669940	9560	9560	9560	9560	0
91	20231113	190100	93669940	9560	9560	9560	9560	0
92	20231113	190000	93669940	9560	9560	9560	9560	138
93	20231113	185900	93669940	9560	9560	9560	9560	0
94	20231113	185800	93669940	9560	9560	9560	9560	0
95	20231113	185700	93669940	9560	9560	9560	9560	0
96	20231113	185600	93669940	9560	9560	9560	9560	0
97	20231113	185500	93669940	9560	9560	9560	9560	0
98	20231113	185400	93669940	9560	9560	9560	9560	0
99	20231113	185300	93669940	9560	9560	9560	9560	0
100	20231113	185200	93669940	9560	9560	9560	9560	0
101	20231113	185100	93669940	9560	9560	9560	9560	0
102	20231113	185000	93669940	9560	9560	9560	9560	0
103	20231113	184900	93669940	9560	9560	9560	9560	0
104	20231113	184800	93669940	9560	9560	9560	9560	0
105	20231113	184700	93669940	9560	9560	9560	9560	0
106	20231113	184600	93669940	9560	9560	9560	9560	0
107	20231113	184500	93669940	9560	9560	9560	9560	0
108	20231113	184400	93669940	9560	9560	9560	9560	0
109	20231113	184300	93669940	9560	9560	9560	9560	0
110	20231113	184200	93669940	9560	9560	9560	9560	0
111	20231113	184100	93669940	9560	9560	9560	9560	0
112	20231113	184000	93669940	9560	9560	9560	9560	0
113	20231113	183900	93669940	9560	9560	9560	9560	0
114	20231113	183800	93669940	9560	9560	9560	9560	0
115	20231113	183700	93669940	9560	9560	9560	9560	0
116	20231113	183600	93669940	9560	9560	9560	9560	0
117	20231113	183500	93669940	9560	9560	9560	9560	0
118	20231113	183400	93669940	9560	9560	9560	9560	0
119	20231113	183300	93669940	9560	9560	9560	9560	0
120	20231113	183200	93669940	9560	9560	9560	9560	0
121	20231113	183100	93669940	9560	9560	9560	9560	0
122	20231113	183000	93669940	9560	9560	9560	9560	138
123	20231113	182900	93669940	9560	9560	9560	9560	0
124	20231113	182800	93669940	9560	9560	9560	9560	0
125	20231113	182700	93669940	9560	9560	9560	9560	0
126	20231113	182600	93669940	9560	9560	9560	9560	0
127	20231113	182500	93669940	9560	9560	9560	9560	0
128	20231113	182400	93669940	9560	9560	9560	9560	0
129	20231113	182300	93669940	9560	9560	9560	9560	0
130	20231113	182200	93669940	9560	9560	9560	9560	0
131	20231113	182100	93669940	9560	9560	9560	9560	0
132	20231113	182000	93669940	9560	9560	9560	9560	0
133	20231113	181900	93669940	9560	9560	9560	9560	0
134	20231113	181800	93669940	9560	9560	9560	9560	0
135	20231113	181700	93669940	9560	9560	9560	9560	0
136	20231113	181600	93669940	9560	9560	9560	9560	0
137	20231113	181500	93669940	9560	9560	9560	9560	0
138	20231113	181400	93669940	9560	9560	9560	9560	0
139	20231113	181300	93669940	9560	9560	9560	9560	0
140	20231113	181200	93669940	9560	9560	9560	9560	0
141	20231113	181100	93669940	9560	9560	9560	9560	0
142	20231113	181000	93669940	9560	9560	9560	9560	0
143	20231113	180900	93669940	9560	9560	9560	9560	0
144	20231113	180800	93669940	9560	9560	9560	9560	0
145	20231113	180700	93669940	9560	9560	9560	9560	0
146	20231113	180600	93669940	9560	9560	9560	9560	0
147	20231113	180500	93669940	9560	9560	9560	9560	0
148	20231113	180400	93669940	9560	9560	9560	9560	0
149	20231113	180300	93669940	9560	9560	9560	9560	0
150	20231113	180200	93669940	9560	9560	9560	9560	0
151	20231113	180100	93669940	9560	9560	9560	9560	0
152	20231113	180000	93669940	9560	9560	9560	9560	138
153	20231113	175900	93669940	9560	9560	9560	9560	0
154	20231113	175800	93669940	9560	9560	9560	9560	0
155	20231113	175700	93669940	9560	9560	9560	9560	0
156	20231113	175600	93669940	9560	9560	9560	9560	0
157	20231113	175500	93669940	9560	9560	9560	9560	0
158	20231113	175400	93669940	9560	9560	9560	9560	0
159	20231113	175300	93669940	9560	9560	9560	9560	0
160	20231113	175200	93669940	9560	9560	9560	9560	0
161	20231113	175100	93669940	9560	9560	9560	9560	0
162	20231113	175000	93669940	9560	9560	9560	9560	0
163	20231113	174900	93669940	9560	9560	9560	9560	0
164	20231113	174800	93669940	9560	9560	9560	9560	0
165	20231113	174700	93669940	9560	9560	9560	9560	0
166	20231113	174600	93669940	9560	9560	9560	9560	0
167	20231113	174500	93669940	9560	9560	9560	9560	0
168	20231113	174400	93669940	9560	9560	9560	9560	0
169	20231113	174300	93669940	9560	9560	9560	9560	0
170	20231113	174200	93669940	9560	9560	9560	9560	0
171	20231113	174100	93669940	9560	9560	9560	9560	0
172	20231113	174000	93669940	9560	9560	9560	9560	0
173	20231113	173900	93669940	9560	9560	9560	9560	0
174	20231113	173800	93669940	9560	9560	9560	9560	0
175	20231113	173700	93669940	9560	9560	9560	9560	0
176	20231113	173600	93669940	9560	9560	9560	9560	0
177	20231113	173500	93669940	9560	9560	9560	9560	0
178	20231113	173400	93669940	9560	9560	9560	9560	0
179	20231113	173300	93669940	9560	9560	9560	9560	0
180	20231113	173200	93669940	9560	9560	9560	9560	0
181	20231113	173100	93669940	9560	9560	9560	9560	0
182	20231113	173000	93669940	9560	9560	9560	9560	138
183	20231113	172900	93669940	9560	9560	9560	9560	0
184	20231113	172800	93669940	9560	9560	9560	9560	0
185	20231113	172700	93669940	9560	9560	9560	9560	0
186	20231113	172600	93669940	9560	9560	9560	9560	0
187	20231113	172500	93669940	9560	9560	9560	9560	0
188	20231113	172400	93669940	9560	9560	9560	9560	0
189	20231113	172300	93669940	9560	9560	9560	9560	0
190	20231113	172200	93669940	9560	9560	9560	9560	0
191	20231113	172100	93669940	9560	9560	9560	9560	0
192	20231113	172000	93669940	9560	9560	9560	9560	0
193	20231113	171900	93669940	9560	9560	9560	9560	0
194	20231113	171800	93669940	9560	9560	9560	9560	0
195	20231113	171700	93669940	9560	9560	9560	9560	0
196	20231113	171600	93669940	9560	9560	9560	9560	0
197	20231113	171500	93669940	9560	9560	9560	9560	0
198	20231113	171400	93669940	9560	9560	9560	9560	0
199	20231113	171300	93669940	9560	9560	9560	9560	0
200	20231113	171200	93669940	9560	9560	9560	9560	0
201	20231113	171100	93669940	9560	9560	9560	9560	0
202	20231113	171000	93669940	9560	9560	9560	9560	0
203	20231113	170900	93669940	9560	9560	9560	9560	0
204	20231113	170800	93669940	9560	9560	9560	9560	0
205	20231113	170700	93669940	9560	9560	9560	9560	0
206	20231113	170600	93669940	9560	9560	9560	9560	0
207	20231113	170500	93669940	9560	9560	9560	9560	0
208	20231113	170400	93669940	9560	9560	9560	9560	0
209	20231113	170300	93669940	9560	9560	9560	9560	0
210	20231113	170200	93669940	9560	9560	9560	9560	0
211	20231113	170100	93669940	9560	9560	9560	9560	0
212	20231113	170000	93669940	9560	9560	9560	9560	138
213	20231113	165900	93669940	9560	9560	9560	9560	0
214	20231113	165800	93669940	9560	9560	9560	9560	0
215	20231113	165700	93669940	9560	9560	9560	9560	0
216	20231113	165600	93669940	9560	9560	9560	9560	0
217	20231113	165500	93669940	9560	9560	9560	9560	0
218	20231113	165400	93669940	9560	9560	9560	9560	0
219	20231113	165300	93669940	9560	9560	9560	9560	0
220	20231113	165200	93669940	9560	9560	9560	9560	0
221	20231113	165100	93669940	9560	9560	9560	9560	0
222	20231113	165000	93669940	9560	9560	9560	9560	0
223	20231113	164900	93669940	9560	9560	9560	9560	0
224	20231113	164800	93669940	9560	9560	9560	9560	0
225	20231113	164700	93669940	9560	9560	9560	9560	0
226	20231113	164600	93669940	9560	9560	9560	9560	0
227	20231113	164500	93669940	9560	9560	9560	9560	0
228	20231113	164400	93669940	9560	9560	9560	9560	0
229	20231113	164300	93669940	9560	9560	9560	9560	0
230	20231113	164200	93669940	9560	9560	9560	9560	0
231	20231113	164100	93669940	9560	9560	9560	9560	0
232	20231113	164000	93669940	9560	9560	9560	9560	0
233	20231113	163900	93669940	9560	9560	9560	9560	0
234	20231113	163800	93669940	9560	9560	9560	9560	0
235	20231113	163700	93669940	9560	9560	9560	9560	0
236	20231113	163600	93669940	9560	9560	9560	9560	0
237	20231113	163500	93669940	9560	9560	9560	9560	0
238	20231113	163400	93669940	9560	9560	9560	9560	0
239	20231113	163300	93669940	9560	9560	9560	9560	0
240	20231113	163200	93669940	9560	9560	9560	9560	0
241	20231113	163100	93669940	9560	9560	9560	9560	0
242	20231113	163000	93669940	9560	9560	9560	9560	138
243	20231113	162900	93669940	9560	9560	9560	9560	0
244	20231113	162800	93669940	9560	9560	9560	9560	0
245	20231113	162700	93669940	9560	9560	9560	9560	0
246	20231113	162600	93669940	9560	9560	9560	9560	0
247	20231113	162500	93669940	9560	9560	9560	9560	0
248	20231113	162400	93669940	9560	9560	9560	9560	0
249	20231113	162300	93669940	9560	9560	9560	9560	0
250	20231113	162200	93669940	9560	9560	9560	9560	0
251	20231113	162100	93669940	9560	9560	9560	9560	0
252	20231113	162000	93669940	9560	9560	9560	9560	0
253	20231113	161900	93669940	9560	9560	9560	9560	0
254	20231113	161800	93669940	9560	9560	9560	9560	0
255	20231113	161700	93669940	9560	9560	9560	9560	0
256	20231113	161600	93669940	9560	9560	9560	9560	0
257	20231113	161500	93669940	9560	9560	9560	9560	0
258	20231113	161400	93669940	9560	9560	9560	9560	0
259	20231113	161300	93669940	9560	9560	9560	9560	0
260	20231113	161200	93669940	9560	9560	9560	9560	0
261	20231113	161100	93669940	9560	9560	9560	9560	0
262	20231113	161000	93669940	9560	9560	9560	9560	0
263	20231113	160900	93669940	9560	9560	9560	9560	0
264	20231113	160800	93669940	9560	9560	9560	9560	0
265	20231113	160700	93669940	9560	9560	9560	9560	0
266	20231113	160600	93669940	9560	9560	9560	9560	0
267	20231113	160500	93669940	9560	9560	9560	9560	0
268	20231113	160400	93669940	9560	9560	9560	9560	0
269	20231113	160300	93669940	9560	9560	9560	9560	0
270	20231113	160200	93669940	9560	9560	9560	9560	0
271	20231113	160100	93669940	9560	9560	9560	9560	0
272	20231113	160000	93669940	9560	9560	9560	9560	138
273	20231113	155900	93669940	9560	9560	9560	9560	0
274	20231113	155800	93669940	9560	9560	9560	9560	0
275	20231113	155700	93669940	9560	9560	9560	9560	0
276	20231113	155600	93669940	9560	9560	9560	9560	0
277	20231113	155500	93669940	9560	9560	9560	9560	0
278	20231113	155400	93669940	9560	9560	9560	9560	0
279	20231113	155300	93669940	9560	9560	9560	9560	0
280	20231113	155200	93669940	9560	9560	9560	9560	0
281	20231113	155100	93669940	9560	9560	9560	9560	0
282	20231113	155000	93669940	9560	9560	9560	9560	0
283	20231113	154900	93669940	9560	9560	9560	9560	0
284	20231113	154800	93669940	9560	9560	9560	9560	0
285	20231113	154700	93669940	9560	9560	9560	9560	0
286	20231113	154600	93669940	9560	9560	9560	9560	0
287	20231113	154500	93669940	9560	9560	9560	9560	0
288	20231113	154400	93669940	9560	9560	9560	9560	0
289	20231113	154300	93669940	9560	9560	9560	9560	0
290	20231113	154200	93669940	9560	9560	9560	9560	0
291	20231113	154100	93669940	9560	9560	9560	9560	0
292	20231113	154000	93669940	9560	9560	9560	9560	0
293	20231113	153900	93669940	9560	9560	9560	9560	0
294	20231113	153800	93669940	9560	9560	9560	9560	0
295	20231113	153700	93669940	9560	9560	9560	9560	0
296	20231113	153600	93669940	9560	9560	9560	9560	0
297	20231113	153500	93669940	9560	9560	9560	9560	0
298	20231113	153400	93669940	9560	9560	9560	9560	0
299	20231113	153300	93669940	9560	9560	9560	9560	0
300	20231113	153200	93669940	9560	9560	9560	9560	0
301	20231113	153100	93669940	9560	9560	9560	9560	0
302	20231113	153000	93669940	9560	9560	9560	9560	276
303	20231113	152900	92350660	9470	9470	9470	9470	0
304	20231113	152800	92350660	9470	9470	9470	9470	0
305	20231113	152700	92350660	9470	9470	9470	9470	0
306	20231113	152600	92350660	9470	9470	9470	9470	0
307	20231113	152500	92350660	9470	9470	9470	9470	0
308	20231113	152400	92350660	9470	9470	9470	9470	0
309	20231113	152300	92350660	9470	9470	9470	9470	0
310	20231113	152200	92350660	9470	9470	9470	9470	0
311	20231113	152100	92350660	9470	9470	9470	9470	0
312	20231113	152000	92350660	9470	9470	9470	9470	0
313	20231113	151900	92350660	9470	9470	9470	9470	0
314	20231113	151800	92350660	9470	9470	9470	9470	0
315	20231113	151700	92350660	9470	9470	9470	9470	10
316	20231113	151600	92255960	9470	9470	9470	9470	1
317	20231113	151500	92246490	9470	9420	9470	9410	25
318	20231113	151400	92010830	9470	9470	9470	9470	0
319	20231113	151300	92010830	9470	9470	9470	9470	0
320	20231113	151200	92010830	9470	9400	9470	9400	6
321	20231113	151100	91954360	9400	9400	9400	9390	100
322	20231113	151000	91015010	9390	9400	9400	9390	11
323	20231113	150900	90911710	9390	9410	9410	9390	98
324	20231113	150800	89990590	9400	9400	9400	9400	5
325	20231113	150700	89943590	9450	9450	9450	9450	1
326	20231113	150600	89934140	9470	9470	9470	9470	0
327	20231113	150500	89934140	9470	9450	9470	9450	457
328	20231113	150400	85606430	9390	9390	9390	9390	10
329	20231113	150300	85512530	9390	9390	9390	9390	5
330	20231113	150200	85465580	9390	9390	9390	9390	10
331	20231113	150100	85371680	9390	9390	9390	9390	5
332	20231113	150000	85324730	9390	9390	9390	9390	5
333	20231113	145900	85277780	9390	9390	9390	9390	20
334	20231113	145800	85089980	9370	9370	9370	9370	5
335	20231113	145700	85043130	9370	9360	9470	9360	16
336	20231113	145600	84892770	9470	9430	9470	9370	2076
337	20231113	145500	65398890	9440	9440	9440	9440	3
338	20231113	145400	65370570	9530	9530	9530	9530	0
339	20231113	145300	65370570	9530	9480	9550	9440	22
340	20231113	145200	65160960	9430	9430	9440	9430	50
341	20231113	145100	64689450	9430	9430	9430	9430	5
342	20231113	145000	64642300	9430	9430	9430	9430	5
343	20231113	144900	64595150	9430	9430	9430	9430	60
344	20231113	144800	64029350	9430	9430	9430	9430	5
345	20231113	144700	63982200	9430	9430	9430	9430	10
346	20231113	144600	63887900	9420	9410	9420	9410	8
347	20231113	144500	63812590	9410	9420	9420	9410	39
348	20231113	144400	63445580	9420	9470	9470	9410	562
349	20231113	144300	58136670	9510	9510	9510	9510	3
350	20231113	144200	58108140	9480	9480	9480	9470	139
351	20231113	144100	56791500	9480	9480	9480	9480	10
352	20231113	144000	56696700	9480	9480	9480	9480	5
353	20231113	143900	56649300	9510	9510	9510	9510	0
354	20231113	143800	56649300	9510	9480	9510	9480	52
355	20231113	143700	56156270	9480	9480	9480	9480	4
356	20231113	143600	56118350	9480	9480	9480	9480	5
357	20231113	143500	56070950	9480	9480	9480	9480	11
358	20231113	143400	55966670	9480	9480	9480	9480	211
359	20231113	143300	53966390	9480	9480	9480	9480	5
360	20231113	143200	53918990	9480	9480	9480	9480	15
361	20231113	143100	53776790	9550	9480	9550	9480	13
362	20231113	143000	53653410	9490	9560	9560	9490	4
363	20231113	142900	53615380	9480	9480	9560	9480	11
364	20231113	142800	53511020	9560	9480	9560	9480	8
365	20231113	142700	53434960	9590	9590	9590	9590	0
366	20231113	142600	53434960	9590	9590	9590	9590	0
367	20231113	142500	53434960	9590	9480	9590	9480	69
368	20231113	142400	52779780	9480	9480	9480	9480	10
369	20231113	142300	52684980	9480	9480	9480	9480	7
370	20231113	142200	52618620	9480	9480	9480	9480	6
371	20231113	142100	52561740	9480	9480	9480	9480	10
372	20231113	142000	52466940	9480	9480	9480	9480	162
373	20231113	141900	50931180	9480	9480	9480	9480	10
374	20231113	141800	50836380	9480	9480	9480	9480	5
375	20231113	141700	50788980	9480	9480	9480	9480	10
376	20231113	141600	50694180	9480	9480	9480	9480	5
377	20231113	141500	50646780	9480	9480	9480	9480	5
378	20231113	141400	50599380	9480	9480	9480	9480	15
379	20231113	141300	50457180	9480	9480	9480	9480	10
380	20231113	141200	50362380	9480	9480	9480	9480	15
381	20231113	141100	50220180	9500	9480	9500	9480	26
382	20231113	141000	49973280	9500	9500	9500	9500	0
383	20231113	140900	49973280	9500	9500	9500	9500	0
384	20231113	140800	49973280	9500	9480	9500	9480	11
385	20231113	140700	49868980	9480	9480	9480	9480	20
386	20231113	140600	49679380	9480	9480	9480	9480	4
387	20231113	140500	49641460	9500	9500	9500	9500	0
388	20231113	140400	49641460	9500	9500	9500	9500	1
389	20231113	140300	49631960	9510	9510	9510	9510	0
390	20231113	140200	49631960	9510	9510	9510	9510	0
391	20231113	140100	49631960	9510	9510	9510	9490	115
392	20231113	140000	48540310	9490	9490	9490	9490	0
393	20231113	135900	48540310	9490	9490	9490	9490	0
394	20231113	135800	48540310	9490	9490	9490	9490	0
395	20231113	135700	48540310	9490	9490	9490	9490	0
396	20231113	135600	48540310	9490	9490	9490	9490	0
397	20231113	135500	48540310	9490	9490	9490	9490	0
398	20231113	135400	48540310	9490	9490	9490	9490	0
399	20231113	135300	48540310	9490	9490	9490	9490	0
400	20231113	135200	48540310	9490	9490	9490	9490	0
401	20231113	135100	48540310	9490	9490	9490	9490	17
402	20231113	135000	48378980	9510	9510	9510	9510	0
403	20231113	134900	48378980	9510	9510	9510	9510	0
404	20231113	134800	48378980	9510	9510	9510	9510	0
405	20231113	134700	48378980	9510	9510	9510	9510	0
406	20231113	134600	48378980	9510	9510	9510	9510	0
407	20231113	134500	48378980	9510	9510	9510	9510	0
408	20231113	134400	48378980	9510	9500	9510	9500	12
409	20231113	134300	48264890	9490	9490	9490	9490	10
410	20231113	134200	48169990	9480	9480	9480	9480	0
411	20231113	134100	48169990	9480	9480	9480	9480	0
412	20231113	134000	48169990	9480	9480	9480	9480	0
413	20231113	133900	48169990	9480	9480	9480	9480	0
414	20231113	133800	48169990	9480	9510	9510	9480	1143
415	20231113	133700	37318240	9520	9520	9520	9520	0
416	20231113	133600	37318240	9520	9520	9520	9520	0
417	20231113	133500	37318240	9520	9520	9520	9520	0
418	20231113	133400	37318240	9520	9520	9520	9520	0
419	20231113	133300	37318240	9520	9520	9520	9520	41
420	20231113	133200	36927920	9520	9520	9520	9520	0
421	20231113	133100	36927920	9520	9520	9520	9520	0
422	20231113	133000	36927920	9520	9520	9520	9520	0
423	20231113	132900	36927920	9520	9520	9520	9520	0
424	20231113	132800	36927920	9520	9520	9520	9520	0
425	20231113	132700	36927920	9520	9520	9520	9520	0
426	20231113	132600	36927920	9520	9520	9520	9520	0
427	20231113	132500	36927920	9520	9520	9520	9520	10
428	20231113	132400	36832720	9510	9510	9510	9510	0
429	20231113	132300	36832720	9510	9510	9510	9510	0
430	20231113	132200	36832720	9510	9510	9510	9510	0
431	20231113	132100	36832720	9510	9510	9510	9510	0
432	20231113	132000	36832720	9510	9510	9510	9510	0
433	20231113	131900	36832720	9510	9510	9510	9510	0
434	20231113	131800	36832720	9510	9510	9510	9510	50
435	20231113	131700	36357220	9510	9510	9510	9510	0
436	20231113	131600	36357220	9510	9510	9510	9510	0
437	20231113	131500	36357220	9510	9510	9510	9510	0
438	20231113	131400	36357220	9510	9510	9510	9510	0
439	20231113	131300	36357220	9510	9510	9510	9510	0
440	20231113	131200	36357220	9510	9510	9510	9510	0
441	20231113	131100	36357220	9510	9510	9510	9510	0
442	20231113	131000	36357220	9510	9510	9510	9510	0
443	20231113	130900	36357220	9510	9510	9510	9510	0
444	20231113	130800	36357220	9510	9510	9510	9510	0
445	20231113	130700	36357220	9510	9510	9510	9510	0
446	20231113	130600	36357220	9510	9510	9510	9510	0
447	20231113	130500	36357220	9510	9510	9510	9510	0
448	20231113	130400	36357220	9510	9510	9510	9510	3
449	20231113	130300	36328690	9520	9520	9520	9520	0
450	20231113	130200	36328690	9520	9520	9520	9520	211
451	20231113	130100	34319970	9530	9530	9530	9530	574
452	20231113	130000	28849750	9570	9570	9570	9570	0
453	20231113	125900	28849750	9570	9570	9570	9570	0
454	20231113	125800	28849750	9570	9570	9570	9570	0
455	20231113	125700	28849750	9570	9570	9570	9570	0
456	20231113	125600	28849750	9570	9570	9570	9570	0
457	20231113	125500	28849750	9570	9570	9570	9570	0
458	20231113	125400	28849750	9570	9570	9570	9570	0
459	20231113	125300	28849750	9570	9570	9570	9570	5
460	20231113	125200	28801900	9570	9570	9570	9570	0
461	20231113	125100	28801900	9570	9570	9570	9570	0
462	20231113	125000	28801900	9570	9570	9570	9570	0
463	20231113	124900	28801900	9570	9570	9570	9570	0
464	20231113	124800	28801900	9570	9570	9570	9570	0
465	20231113	124700	28801900	9570	9570	9570	9570	0
466	20231113	124600	28801900	9570	9570	9570	9570	0
467	20231113	124500	28801900	9570	9570	9570	9570	1
468	20231113	124400	28792330	9570	9570	9570	9570	0
469	20231113	124300	28792330	9570	9570	9570	9570	0
470	20231113	124200	28792330	9570	9570	9570	9570	0
471	20231113	124100	28792330	9570	9570	9570	9570	10
472	20231113	124000	28696630	9570	9570	9570	9570	0
473	20231113	123900	28696630	9570	9570	9570	9570	0
474	20231113	123800	28696630	9570	9570	9570	9570	0
475	20231113	123700	28696630	9570	9570	9570	9570	0
476	20231113	123600	28696630	9570	9570	9570	9570	0
477	20231113	123500	28696630	9570	9570	9570	9570	0
478	20231113	123400	28696630	9570	9570	9570	9570	63
479	20231113	123300	28093720	9570	9570	9570	9570	3
480	20231113	123200	28065010	9570	9570	9570	9570	0
481	20231113	123100	28065010	9570	9570	9570	9570	1
482	20231113	123000	28055440	9520	9520	9520	9520	0
483	20231113	122900	28055440	9520	9520	9520	9520	12
484	20231113	122800	27941200	9550	9550	9550	9550	100
485	20231113	122700	26986200	9550	9550	9550	9550	0
486	20231113	122600	26986200	9550	9550	9550	9550	1
487	20231113	122500	26976650	9510	9510	9510	9510	0
488	20231113	122400	26976650	9510	9510	9510	9510	0
489	20231113	122300	26976650	9510	9510	9510	9510	0
490	20231113	122200	26976650	9510	9510	9510	9510	0
491	20231113	122100	26976650	9510	9510	9510	9510	40
492	20231113	122000	26596250	9510	9510	9510	9510	0
493	20231113	121900	26596250	9510	9510	9510	9510	0
494	20231113	121800	26596250	9510	9510	9510	9510	0
495	20231113	121700	26596250	9510	9510	9510	9510	0
496	20231113	121600	26596250	9510	9510	9510	9510	0
497	20231113	121500	26596250	9510	9510	9510	9510	5
498	20231113	121400	26548700	9520	9520	9520	9520	0
499	20231113	121300	26548700	9520	9520	9520	9520	0
500	20231113	121200	26548700	9520	9520	9520	9520	0
501	20231113	121100	26548700	9520	9520	9520	9520	0
502	20231113	121000	26548700	9520	9520	9520	9520	0
503	20231113	120900	26548700	9520	9520	9520	9520	0
504	20231113	120800	26548700	9520	9520	9520	9520	0
505	20231113	120700	26548700	9520	9520	9520	9520	0
506	20231113	120600	26548700	9520	9520	9520	9520	0
507	20231113	120500	26548700	9520	9520	9520	9520	0
508	20231113	120400	26548700	9520	9520	9520	9520	0
509	20231113	120300	26548700	9520	9520	9520	9520	0
510	20231113	120200	26548700	9520	9520	9520	9520	100
511	20231113	120100	25596700	9550	9550	9550	9550	1
512	20231113	120000	25587150	9520	9520	9520	9520	0
513	20231113	115900	25587150	9520	9520	9520	9520	0
514	20231113	115800	25587150	9520	9520	9520	9520	0
515	20231113	115700	25587150	9520	9520	9520	9520	0
516	20231113	115600	25587150	9520	9520	9520	9520	0
517	20231113	115500	25587150	9520	9520	9520	9520	100
518	20231113	115400	24635150	9520	9520	9520	9520	0
519	20231113	115300	24635150	9520	9530	9530	9520	409
520	20231113	115200	20739400	9540	9540	9540	9540	0
521	20231113	115100	20739400	9540	9540	9540	9540	0
522	20231113	115000	20739400	9540	9540	9540	9540	0
523	20231113	114900	20739400	9540	9540	9540	9540	0
524	20231113	114800	20739400	9540	9540	9540	9540	0
525	20231113	114700	20739400	9540	9540	9540	9540	0
526	20231113	114600	20739400	9540	9540	9540	9540	0
527	20231113	114500	20739400	9540	9540	9540	9540	0
528	20231113	114400	20739400	9540	9540	9540	9540	0
529	20231113	114300	20739400	9540	9540	9540	9540	5
530	20231113	114200	20691700	9540	9540	9540	9540	81
531	20231113	114100	19918960	9540	9540	9540	9540	0
532	20231113	114000	19918960	9540	9540	9540	9540	0
533	20231113	113900	19918960	9540	9540	9540	9540	0
534	20231113	113800	19918960	9540	9540	9540	9540	20
535	20231113	113700	19728160	9540	9540	9540	9540	0
536	20231113	113600	19728160	9540	9540	9540	9540	0
537	20231113	113500	19728160	9540	9540	9540	9540	0
538	20231113	113400	19728160	9540	9540	9540	9540	0
539	20231113	113300	19728160	9540	9540	9540	9540	197
540	20231113	113200	17848780	9550	9550	9550	9550	0
541	20231113	113100	17848780	9550	9550	9550	9550	0
542	20231113	113000	17848780	9550	9550	9550	9550	0
543	20231113	112900	17848780	9550	9550	9550	9550	0
544	20231113	112800	17848780	9550	9570	9570	9550	394
545	20231113	112700	14084360	9550	9550	9550	9550	0
546	20231113	112600	14084360	9550	9550	9550	9550	0
547	20231113	112500	14084360	9550	9550	9550	9550	0
548	20231113	112400	14084360	9550	9550	9550	9550	0
549	20231113	112300	14084360	9550	9550	9550	9550	0
550	20231113	112200	14084360	9550	9550	9550	9550	0
551	20231113	112100	14084360	9550	9550	9550	9550	0
552	20231113	112000	14084360	9550	9550	9550	9550	0
553	20231113	111900	14084360	9550	9550	9550	9550	0
554	20231113	111800	14084360	9550	9610	9610	9550	105
555	20231113	111700	13081550	9550	9610	9610	9550	2
556	20231113	111600	13062390	9550	9550	9550	9550	0
557	20231113	111500	13062390	9550	9550	9550	9550	10
558	20231113	111400	12966890	9550	9550	9550	9550	0
559	20231113	111300	12966890	9550	9550	9550	9550	0
560	20231113	111200	12966890	9550	9550	9550	9550	0
561	20231113	111100	12966890	9550	9550	9550	9550	0
562	20231113	111000	12966890	9550	9550	9550	9550	0
563	20231113	110900	12966890	9550	9550	9550	9550	0
564	20231113	110800	12966890	9550	9550	9550	9550	23
565	20231113	110700	12747240	9610	9610	9610	9610	0
566	20231113	110600	12747240	9610	9610	9610	9610	0
567	20231113	110500	12747240	9610	9610	9610	9610	0
568	20231113	110400	12747240	9610	9610	9610	9610	0
569	20231113	110300	12747240	9610	9610	9610	9610	1
570	20231113	110200	12737630	9550	9550	9550	9550	50
571	20231113	110100	12260130	9550	9550	9550	9550	0
572	20231113	110000	12260130	9550	9550	9550	9550	41
573	20231113	105900	11868580	9620	9620	9620	9620	0
574	20231113	105800	11868580	9620	9620	9620	9620	0
575	20231113	105700	11868580	9620	9620	9620	9620	0
576	20231113	105600	11868580	9620	9620	9620	9620	0
577	20231113	105500	11868580	9620	9620	9620	9620	0
578	20231113	105400	11868580	9620	9620	9620	9620	0
579	20231113	105300	11868580	9620	9620	9620	9620	0
580	20231113	105200	11868580	9620	9620	9620	9620	0
581	20231113	105100	11868580	9620	9620	9620	9620	0
582	20231113	105000	11868580	9620	9620	9620	9620	0
583	20231113	104900	11868580	9620	9620	9620	9620	0
584	20231113	104800	11868580	9620	9620	9620	9620	0
585	20231113	104700	11868580	9620	9620	9620	9620	0
586	20231113	104600	11868580	9620	9620	9620	9620	1
587	20231113	104500	11858960	9550	9550	9550	9550	0
588	20231113	104400	11858960	9550	9550	9550	9550	0
589	20231113	104300	11858960	9550	9550	9550	9550	0
590	20231113	104200	11858960	9550	9550	9550	9550	0
591	20231113	104100	11858960	9550	9550	9550	9550	0
592	20231113	104000	11858960	9550	9650	9650	9550	289
593	20231113	103900	9097040	9570	9570	9570	9570	0
594	20231113	103800	9097040	9570	9570	9570	9570	0
595	20231113	103700	9097040	9570	9570	9570	9570	136
596	20231113	103600	7795520	9580	9580	9580	9580	0
597	20231113	103500	7795520	9580	9580	9580	9580	0
598	20231113	103400	7795520	9580	9580	9580	9580	0
599	20231113	103300	7795520	9580	9580	9580	9580	0
600	20231113	103200	7795520	9580	9580	9580	9580	0
601	20231113	103100	7795520	9580	9580	9580	9580	0
602	20231113	103000	7795520	9580	9580	9580	9580	0
603	20231113	102900	7795520	9580	9580	9580	9580	0
604	20231113	102800	7795520	9580	9580	9580	9580	0
605	20231113	102700	7795520	9580	9580	9580	9580	0
606	20231113	102600	7795520	9580	9580	9580	9580	1
607	20231113	102500	7785940	9580	9580	9580	9580	0
608	20231113	102400	7785940	9580	9580	9580	9580	0
609	20231113	102300	7785940	9580	9590	9590	9580	265
610	20231113	102200	5245880	9650	9650	9650	9650	0
611	20231113	102100	5245880	9650	9650	9650	9650	0
612	20231113	102000	5245880	9650	9650	9650	9650	0
613	20231113	101900	5245880	9650	9650	9650	9650	0
614	20231113	101800	5245880	9650	9650	9650	9650	0
615	20231113	101700	5245880	9650	9650	9650	9650	0
616	20231113	101600	5245880	9650	9650	9650	9650	0
617	20231113	101500	5245880	9650	9650	9650	9650	0
618	20231113	101400	5245880	9650	9650	9650	9650	0
619	20231113	101300	5245880	9650	9650	9650	9650	0
620	20231113	101200	5245880	9650	9650	9650	9650	0
621	20231113	101100	5245880	9650	9650	9650	9650	0
622	20231113	101000	5245880	9650	9650	9650	9650	0
623	20231113	100900	5245880	9650	9650	9650	9650	0
624	20231113	100800	5245880	9650	9650	9650	9650	0
625	20231113	100700	5245880	9650	9590	9650	9590	51
626	20231113	100600	4756730	9600	9600	9600	9600	60
627	20231113	100500	4180730	9600	9600	9600	9600	0
628	20231113	100400	4180730	9600	9600	9600	9600	0
629	20231113	100300	4180730	9600	9600	9600	9600	0
630	20231113	100200	4180730	9600	9600	9600	9600	0
631	20231113	100100	4180730	9600	9600	9600	9600	0
632	20231113	100000	4180730	9600	9600	9600	9600	0
633	20231113	095900	4180730	9600	9600	9600	9600	0
634	20231113	095800	4180730	9600	9600	9600	9600	0
635	20231113	095700	4180730	9600	9600	9600	9600	1
636	20231113	095600	4171130	9660	9660	9660	9660	0
637	20231113	095500	4171130	9660	9660	9660	9660	0
638	20231113	095400	4171130	9660	9660	9660	9660	5
639	20231113	095300	4122830	9660	9660	9660	9660	0
640	20231113	095200	4122830	9660	9660	9660	9660	15
641	20231113	095100	3977930	9580	9580	9580	9580	0
642	20231113	095000	3977930	9580	9580	9580	9580	0
643	20231113	094900	3977930	9580	9580	9580	9580	0
644	20231113	094800	3977930	9580	9580	9580	9580	0
645	20231113	094700	3977930	9580	9580	9580	9580	0
646	20231113	094600	3977930	9580	9580	9580	9580	0
647	20231113	094500	3977930	9580	9580	9580	9580	0
648	20231113	094400	3977930	9580	9580	9580	9580	0
649	20231113	094300	3977930	9580	9580	9580	9580	0
650	20231113	094200	3977930	9580	9580	9580	9580	0
651	20231113	094100	3977930	9580	9580	9580	9580	0
652	20231113	094000	3977930	9580	9580	9580	9580	0
653	20231113	093900	3977930	9580	9580	9580	9580	0
654	20231113	093800	3977930	9580	9580	9580	9580	0
655	20231113	093700	3977930	9580	9580	9580	9580	30
656	20231113	093600	3690530	9660	9660	9660	9660	0
657	20231113	093500	3690530	9660	9660	9660	9660	0
658	20231113	093400	3690530	9660	9660	9660	9660	56
659	20231113	093300	3149570	9660	9660	9660	9660	0
660	20231113	093200	3149570	9660	9660	9660	9660	0
661	20231113	093100	3149570	9660	9660	9660	9660	0
662	20231113	093000	3149570	9660	9660	9660	9660	0
663	20231113	092900	3149570	9660	9660	9660	9660	1
664	20231113	092800	3139910	9660	9660	9660	9660	0
665	20231113	092700	3139910	9660	9660	9660	9660	0
666	20231113	092600	3139910	9660	9660	9660	9660	0
667	20231113	092500	3139910	9660	9660	9660	9660	0
668	20231113	092400	3139910	9660	9620	9660	9620	10
669	20231113	092300	3043670	9620	9620	9620	9620	0
670	20231113	092200	3043670	9620	9620	9620	9620	0
671	20231113	092100	3043670	9620	9620	9620	9620	0
672	20231113	092000	3043670	9620	9620	9620	9620	0
673	20231113	091900	3043670	9620	9620	9620	9620	0
674	20231113	091800	3043670	9620	9620	9620	9620	0
675	20231113	091700	3043670	9620	9620	9620	9620	0
676	20231113	091600	3043670	9620	9620	9620	9620	64
677	20231113	091500	2427990	9620	9620	9620	9620	0
678	20231113	091400	2427990	9620	9620	9620	9620	0
679	20231113	091300	2427990	9620	9620	9620	9620	0
680	20231113	091200	2427990	9620	9620	9620	9620	0
681	20231113	091100	2427990	9620	9620	9620	9620	50
682	20231113	091000	1946990	9680	9680	9680	9680	0
683	20231113	090900	1946990	9680	9680	9680	9680	0
684	20231113	090800	1946990	9680	9680	9680	9680	0
685	20231113	090700	1946990	9680	9680	9690	9680	80
686	20231113	090600	1172540	9680	9680	9680	9680	31
687	20231113	090500	872460	9680	9680	9680	9680	0
688	20231113	090400	872460	9680	9680	9680	9680	0
689	20231113	090300	872460	9680	9680	9680	9680	10
690	20231113	090200	775660	9620	9610	9620	9610	10
691	20231113	090100	679500	9680	9620	9680	9620	8
692	20231113	090000	602280	9560	9560	9560	9560	63