KissMeData/199820/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	203100	97076480	9870	9870	9870	9870	803
3	20231115	203000	97076480	9870	9870	9870	9870	0
4	20231115	202900	97076480	9870	9870	9870	9870	0
5	20231115	202800	97076480	9870	9870	9870	9870	0
6	20231115	202700	97076480	9870	9870	9870	9870	0
7	20231115	202600	97076480	9870	9870	9870	9870	0
8	20231115	202500	97076480	9870	9870	9870	9870	0
9	20231115	202400	97076480	9870	9870	9870	9870	0
10	20231115	202300	97076480	9870	9870	9870	9870	0
11	20231115	202200	97076480	9870	9870	9870	9870	0
12	20231115	202100	97076480	9870	9870	9870	9870	0
13	20231115	202000	97076480	9870	9870	9870	9870	0
14	20231115	201900	97076480	9870	9870	9870	9870	0
15	20231115	201800	97076480	9870	9870	9870	9870	0
16	20231115	201700	97076480	9870	9870	9870	9870	0
17	20231115	201600	97076480	9870	9870	9870	9870	0
18	20231115	201500	97076480	9870	9870	9870	9870	0
19	20231115	201400	97076480	9870	9870	9870	9870	0
20	20231115	201300	97076480	9870	9870	9870	9870	0
21	20231115	201200	97076480	9870	9870	9870	9870	0
22	20231115	201100	97076480	9870	9870	9870	9870	0
23	20231115	201000	97076480	9870	9870	9870	9870	0
24	20231115	200900	97076480	9870	9870	9870	9870	0
25	20231115	200800	97076480	9870	9870	9870	9870	0
26	20231115	200700	97076480	9870	9870	9870	9870	0
27	20231115	200600	97076480	9870	9870	9870	9870	0
28	20231115	200500	97076480	9870	9870	9870	9870	0
29	20231115	200400	97076480	9870	9870	9870	9870	0
30	20231115	200300	97076480	9870	9870	9870	9870	0
31	20231115	200200	97076480	9870	9870	9870	9870	0
32	20231115	200100	97076480	9870	9870	9870	9870	803
33	20231115	200000	97076480	9870	9870	9870	9870	0
34	20231115	195900	97076480	9870	9870	9870	9870	0
35	20231115	195800	97076480	9870	9870	9870	9870	0
36	20231115	195700	97076480	9870	9870	9870	9870	0
37	20231115	195600	97076480	9870	9870	9870	9870	0
38	20231115	195500	97076480	9870	9870	9870	9870	0
39	20231115	195400	97076480	9870	9870	9870	9870	0
40	20231115	195300	97076480	9870	9870	9870	9870	0
41	20231115	195200	97076480	9870	9870	9870	9870	0
42	20231115	195100	97076480	9870	9870	9870	9870	0
43	20231115	195000	97076480	9870	9870	9870	9870	0
44	20231115	194900	97076480	9870	9870	9870	9870	0
45	20231115	194800	97076480	9870	9870	9870	9870	0
46	20231115	194700	97076480	9870	9870	9870	9870	0
47	20231115	194600	97076480	9870	9870	9870	9870	0
48	20231115	194500	97076480	9870	9870	9870	9870	0
49	20231115	194400	97076480	9870	9870	9870	9870	0
50	20231115	194300	97076480	9870	9870	9870	9870	0
51	20231115	194200	97076480	9870	9870	9870	9870	0
52	20231115	194100	97076480	9870	9870	9870	9870	0
53	20231115	194000	97076480	9870	9870	9870	9870	0
54	20231115	193900	97076480	9870	9870	9870	9870	0
55	20231115	193800	97076480	9870	9870	9870	9870	0
56	20231115	193700	97076480	9870	9870	9870	9870	0
57	20231115	193600	97076480	9870	9870	9870	9870	0
58	20231115	193500	97076480	9870	9870	9870	9870	0
59	20231115	193400	97076480	9870	9870	9870	9870	0
60	20231115	193300	97076480	9870	9870	9870	9870	0
61	20231115	193200	97076480	9870	9870	9870	9870	0
62	20231115	193100	97076480	9870	9870	9870	9870	803
63	20231115	193000	97076480	9870	9870	9870	9870	0
64	20231115	192900	97076480	9870	9870	9870	9870	0
65	20231115	192800	97076480	9870	9870	9870	9870	0
66	20231115	192700	97076480	9870	9870	9870	9870	0
67	20231115	192600	97076480	9870	9870	9870	9870	0
68	20231115	192500	97076480	9870	9870	9870	9870	0
69	20231115	192400	97076480	9870	9870	9870	9870	0
70	20231115	192300	97076480	9870	9870	9870	9870	0
71	20231115	192200	97076480	9870	9870	9870	9870	0
72	20231115	192100	97076480	9870	9870	9870	9870	0
73	20231115	192000	97076480	9870	9870	9870	9870	0
74	20231115	191900	97076480	9870	9870	9870	9870	0
75	20231115	191800	97076480	9870	9870	9870	9870	0
76	20231115	191700	97076480	9870	9870	9870	9870	0
77	20231115	191600	97076480	9870	9870	9870	9870	0
78	20231115	191500	97076480	9870	9870	9870	9870	0
79	20231115	191400	97076480	9870	9870	9870	9870	0
80	20231115	191300	97076480	9870	9870	9870	9870	0
81	20231115	191200	97076480	9870	9870	9870	9870	0
82	20231115	191100	97076480	9870	9870	9870	9870	0
83	20231115	191000	97076480	9870	9870	9870	9870	0
84	20231115	190900	97076480	9870	9870	9870	9870	0
85	20231115	190800	97076480	9870	9870	9870	9870	0
86	20231115	190700	97076480	9870	9870	9870	9870	0
87	20231115	190600	97076480	9870	9870	9870	9870	0
88	20231115	190500	97076480	9870	9870	9870	9870	0
89	20231115	190400	97076480	9870	9870	9870	9870	0
90	20231115	190300	97076480	9870	9870	9870	9870	0
91	20231115	190200	97076480	9870	9870	9870	9870	0
92	20231115	190100	97076480	9870	9870	9870	9870	803
93	20231115	190000	97076480	9870	9870	9870	9870	0
94	20231115	185900	97076480	9870	9870	9870	9870	0
95	20231115	185800	97076480	9870	9870	9870	9870	0
96	20231115	185700	97076480	9870	9870	9870	9870	0
97	20231115	185600	97076480	9870	9870	9870	9870	0
98	20231115	185500	97076480	9870	9870	9870	9870	0
99	20231115	185400	97076480	9870	9870	9870	9870	0
100	20231115	185300	97076480	9870	9870	9870	9870	0
101	20231115	185200	97076480	9870	9870	9870	9870	0
102	20231115	185100	97076480	9870	9870	9870	9870	0
103	20231115	185000	97076480	9870	9870	9870	9870	0
104	20231115	184900	97076480	9870	9870	9870	9870	0
105	20231115	184800	97076480	9870	9870	9870	9870	0
106	20231115	184700	97076480	9870	9870	9870	9870	0
107	20231115	184600	97076480	9870	9870	9870	9870	0
108	20231115	184500	97076480	9870	9870	9870	9870	0
109	20231115	184400	97076480	9870	9870	9870	9870	0
110	20231115	184300	97076480	9870	9870	9870	9870	0
111	20231115	184200	97076480	9870	9870	9870	9870	0
112	20231115	184100	97076480	9870	9870	9870	9870	0
113	20231115	184000	97076480	9870	9870	9870	9870	0
114	20231115	183900	97076480	9870	9870	9870	9870	0
115	20231115	183800	97076480	9870	9870	9870	9870	0
116	20231115	183700	97076480	9870	9870	9870	9870	0
117	20231115	183600	97076480	9870	9870	9870	9870	0
118	20231115	183500	97076480	9870	9870	9870	9870	0
119	20231115	183400	97076480	9870	9870	9870	9870	0
120	20231115	183300	97076480	9870	9870	9870	9870	0
121	20231115	183200	97076480	9870	9870	9870	9870	0
122	20231115	183100	97076480	9870	9870	9870	9870	803
123	20231115	183000	97076480	9870	9870	9870	9870	0
124	20231115	182900	97076480	9870	9870	9870	9870	0
125	20231115	182800	97076480	9870	9870	9870	9870	0
126	20231115	182700	97076480	9870	9870	9870	9870	0
127	20231115	182600	97076480	9870	9870	9870	9870	0
128	20231115	182500	97076480	9870	9870	9870	9870	0
129	20231115	182400	97076480	9870	9870	9870	9870	0
130	20231115	182300	97076480	9870	9870	9870	9870	0
131	20231115	182200	97076480	9870	9870	9870	9870	0
132	20231115	182100	97076480	9870	9870	9870	9870	0
133	20231115	182000	97076480	9870	9870	9870	9870	0
134	20231115	181900	97076480	9870	9870	9870	9870	0
135	20231115	181800	97076480	9870	9870	9870	9870	0
136	20231115	181700	97076480	9870	9870	9870	9870	0
137	20231115	181600	97076480	9870	9870	9870	9870	0
138	20231115	181500	97076480	9870	9870	9870	9870	0
139	20231115	181400	97076480	9870	9870	9870	9870	0
140	20231115	181300	97076480	9870	9870	9870	9870	0
141	20231115	181200	97076480	9870	9870	9870	9870	0
142	20231115	181100	97076480	9870	9870	9870	9870	0
143	20231115	181000	97076480	9870	9870	9870	9870	0
144	20231115	180900	97076480	9870	9870	9870	9870	0
145	20231115	180800	97076480	9870	9870	9870	9870	0
146	20231115	180700	97076480	9870	9870	9870	9870	0
147	20231115	180600	97076480	9870	9870	9870	9870	0
148	20231115	180500	97076480	9870	9870	9870	9870	0
149	20231115	180400	97076480	9870	9870	9870	9870	0
150	20231115	180300	97076480	9870	9870	9870	9870	0
151	20231115	180200	97076480	9870	9870	9870	9870	0
152	20231115	180100	97076480	9870	9870	9870	9870	803
153	20231115	180000	97076480	9870	9870	9870	9870	0
154	20231115	175900	97076480	9870	9870	9870	9870	0
155	20231115	175800	97076480	9870	9870	9870	9870	0
156	20231115	175700	97076480	9870	9870	9870	9870	0
157	20231115	175600	97076480	9870	9870	9870	9870	0
158	20231115	175500	97076480	9870	9870	9870	9870	0
159	20231115	175400	97076480	9870	9870	9870	9870	0
160	20231115	175300	97076480	9870	9870	9870	9870	0
161	20231115	175200	97076480	9870	9870	9870	9870	0
162	20231115	175100	97076480	9870	9870	9870	9870	0
163	20231115	175000	97076480	9870	9870	9870	9870	0
164	20231115	174900	97076480	9870	9870	9870	9870	0
165	20231115	174800	97076480	9870	9870	9870	9870	0
166	20231115	174700	97076480	9870	9870	9870	9870	0
167	20231115	174600	97076480	9870	9870	9870	9870	0
168	20231115	174500	97076480	9870	9870	9870	9870	0
169	20231115	174400	97076480	9870	9870	9870	9870	0
170	20231115	174300	97076480	9870	9870	9870	9870	0
171	20231115	174200	97076480	9870	9870	9870	9870	0
172	20231115	174100	97076480	9870	9870	9870	9870	0
173	20231115	174000	97076480	9870	9870	9870	9870	0
174	20231115	173900	97076480	9870	9870	9870	9870	0
175	20231115	173800	97076480	9870	9870	9870	9870	0
176	20231115	173700	97076480	9870	9870	9870	9870	0
177	20231115	173600	97076480	9870	9870	9870	9870	0
178	20231115	173500	97076480	9870	9870	9870	9870	0
179	20231115	173400	97076480	9870	9870	9870	9870	0
180	20231115	173300	97076480	9870	9870	9870	9870	0
181	20231115	173200	97076480	9870	9870	9870	9870	0
182	20231115	173100	97076480	9870	9870	9870	9870	803
183	20231115	173000	97076480	9870	9870	9870	9870	0
184	20231115	172900	97076480	9870	9870	9870	9870	0
185	20231115	172800	97076480	9870	9870	9870	9870	0
186	20231115	172700	97076480	9870	9870	9870	9870	0
187	20231115	172600	97076480	9870	9870	9870	9870	0
188	20231115	172500	97076480	9870	9870	9870	9870	0
189	20231115	172400	97076480	9870	9870	9870	9870	0
190	20231115	172300	97076480	9870	9870	9870	9870	0
191	20231115	172200	97076480	9870	9870	9870	9870	0
192	20231115	172100	97076480	9870	9870	9870	9870	0
193	20231115	172000	97076480	9870	9870	9870	9870	0
194	20231115	171900	97076480	9870	9870	9870	9870	0
195	20231115	171800	97076480	9870	9870	9870	9870	0
196	20231115	171700	97076480	9870	9870	9870	9870	0
197	20231115	171600	97076480	9870	9870	9870	9870	0
198	20231115	171500	97076480	9870	9870	9870	9870	0
199	20231115	171400	97076480	9870	9870	9870	9870	0
200	20231115	171300	97076480	9870	9870	9870	9870	0
201	20231115	171200	97076480	9870	9870	9870	9870	0
202	20231115	171100	97076480	9870	9870	9870	9870	0
203	20231115	171000	97076480	9870	9870	9870	9870	0
204	20231115	170900	97076480	9870	9870	9870	9870	0
205	20231115	170800	97076480	9870	9870	9870	9870	0
206	20231115	170700	97076480	9870	9870	9870	9870	0
207	20231115	170600	97076480	9870	9870	9870	9870	0
208	20231115	170500	97076480	9870	9870	9870	9870	0
209	20231115	170400	97076480	9870	9870	9870	9870	0
210	20231115	170300	97076480	9870	9870	9870	9870	0
211	20231115	170200	97076480	9870	9870	9870	9870	0
212	20231115	170100	97076480	9870	9870	9870	9870	803
213	20231115	170000	97076480	9870	9870	9870	9870	0
214	20231115	165900	97076480	9870	9870	9870	9870	0
215	20231115	165800	97076480	9870	9870	9870	9870	0
216	20231115	165700	97076480	9870	9870	9870	9870	0
217	20231115	165600	97076480	9870	9870	9870	9870	0
218	20231115	165500	97076480	9870	9870	9870	9870	0
219	20231115	165400	97076480	9870	9870	9870	9870	0
220	20231115	165300	97076480	9870	9870	9870	9870	0
221	20231115	165200	97076480	9870	9870	9870	9870	0
222	20231115	165100	97076480	9870	9870	9870	9870	0
223	20231115	165000	97076480	9870	9870	9870	9870	0
224	20231115	164900	97076480	9870	9870	9870	9870	0
225	20231115	164800	97076480	9870	9870	9870	9870	0
226	20231115	164700	97076480	9870	9870	9870	9870	0
227	20231115	164600	97076480	9870	9870	9870	9870	0
228	20231115	164500	97076480	9870	9870	9870	9870	0
229	20231115	164400	97076480	9870	9870	9870	9870	0
230	20231115	164300	97076480	9870	9870	9870	9870	0
231	20231115	164200	97076480	9870	9870	9870	9870	0
232	20231115	164100	97076480	9870	9870	9870	9870	0
233	20231115	164000	97076480	9870	9870	9870	9870	0
234	20231115	163900	97076480	9870	9870	9870	9870	0
235	20231115	163800	97076480	9870	9870	9870	9870	0
236	20231115	163700	97076480	9870	9870	9870	9870	0
237	20231115	163600	97076480	9870	9870	9870	9870	0
238	20231115	163500	97076480	9870	9870	9870	9870	0
239	20231115	163400	97076480	9870	9870	9870	9870	0
240	20231115	163300	97076480	9870	9870	9870	9870	0
241	20231115	163200	97076480	9870	9870	9870	9870	0
242	20231115	163100	97076480	9870	9870	9870	9870	803
243	20231115	163000	97076480	9870	9870	9870	9870	0
244	20231115	162900	97076480	9870	9870	9870	9870	0
245	20231115	162800	97076480	9870	9870	9870	9870	0
246	20231115	162700	97076480	9870	9870	9870	9870	0
247	20231115	162600	97076480	9870	9870	9870	9870	0
248	20231115	162500	97076480	9870	9870	9870	9870	0
249	20231115	162400	97076480	9870	9870	9870	9870	0
250	20231115	162300	97076480	9870	9870	9870	9870	0
251	20231115	162200	97076480	9870	9870	9870	9870	0
252	20231115	162100	97076480	9870	9870	9870	9870	0
253	20231115	162000	97076480	9870	9870	9870	9870	0
254	20231115	161900	97076480	9870	9870	9870	9870	0
255	20231115	161800	97076480	9870	9870	9870	9870	0
256	20231115	161700	97076480	9870	9870	9870	9870	0
257	20231115	161600	97076480	9870	9870	9870	9870	0
258	20231115	161500	97076480	9870	9870	9870	9870	0
259	20231115	161400	97076480	9870	9870	9870	9870	0
260	20231115	161300	97076480	9870	9870	9870	9870	0
261	20231115	161200	97076480	9870	9870	9870	9870	0
262	20231115	161100	97076480	9870	9870	9870	9870	0
263	20231115	161000	97076480	9870	9870	9870	9870	0
264	20231115	160900	97076480	9870	9870	9870	9870	0
265	20231115	160800	97076480	9870	9870	9870	9870	0
266	20231115	160700	97076480	9870	9870	9870	9870	0
267	20231115	160600	97076480	9870	9870	9870	9870	0
268	20231115	160500	97076480	9870	9870	9870	9870	0
269	20231115	160400	97076480	9870	9870	9870	9870	0
270	20231115	160300	97076480	9870	9870	9870	9870	0
271	20231115	160200	97076480	9870	9870	9870	9870	0
272	20231115	160100	97076480	9870	9870	9870	9870	803
273	20231115	160000	97076480	9870	9870	9870	9870	0
274	20231115	155900	97076480	9870	9870	9870	9870	0
275	20231115	155800	97076480	9870	9870	9870	9870	0
276	20231115	155700	97076480	9870	9870	9870	9870	0
277	20231115	155600	97076480	9870	9870	9870	9870	0
278	20231115	155500	97076480	9870	9870	9870	9870	0
279	20231115	155400	97076480	9870	9870	9870	9870	0
280	20231115	155300	97076480	9870	9870	9870	9870	0
281	20231115	155200	97076480	9870	9870	9870	9870	0
282	20231115	155100	97076480	9870	9870	9870	9870	0
283	20231115	155000	97076480	9870	9870	9870	9870	0
284	20231115	154900	97076480	9870	9870	9870	9870	0
285	20231115	154800	97076480	9870	9870	9870	9870	0
286	20231115	154700	97076480	9870	9870	9870	9870	0
287	20231115	154600	97076480	9870	9870	9870	9870	0
288	20231115	154500	97076480	9870	9870	9870	9870	0
289	20231115	154400	97076480	9870	9870	9870	9870	0
290	20231115	154300	97076480	9870	9870	9870	9870	0
291	20231115	154200	97076480	9870	9870	9870	9870	0
292	20231115	154100	97076480	9870	9870	9870	9870	0
293	20231115	154000	97076480	9870	9870	9870	9870	0
294	20231115	153900	97076480	9870	9870	9870	9870	0
295	20231115	153800	97076480	9870	9870	9870	9870	0
296	20231115	153700	97076480	9870	9870	9870	9870	0
297	20231115	153600	97076480	9870	9870	9870	9870	0
298	20231115	153500	97076480	9870	9870	9870	9870	0
299	20231115	153400	97076480	9870	9870	9870	9870	0
300	20231115	153300	97076480	9870	9870	9870	9870	0
301	20231115	153200	97076480	9870	9870	9870	9870	0
302	20231115	153100	97076480	9870	9870	9870	9870	803
303	20231115	153000	97076480	9870	9870	9870	9870	803
304	20231115	152900	89150870	9860	9860	9860	9860	0
305	20231115	152800	89150870	9860	9860	9860	9860	0
306	20231115	152700	89150870	9860	9860	9860	9860	0
307	20231115	152600	89150870	9860	9860	9860	9860	0
308	20231115	152500	89150870	9860	9860	9860	9860	0
309	20231115	152400	89150870	9860	9860	9860	9860	0
310	20231115	152300	89150870	9860	9860	9860	9860	0
311	20231115	152200	89150870	9860	9860	9860	9860	0
312	20231115	152100	89150870	9860	9860	9860	9860	0
313	20231115	152000	89150870	9860	9860	9860	9860	0
314	20231115	151900	89150870	9860	9850	9870	9850	30
315	20231115	151800	88855270	9860	9860	9860	9860	238
316	20231115	151700	86508590	9830	9850	9850	9830	600
317	20231115	151600	80606900	9850	9850	9850	9850	0
318	20231115	151500	80606900	9850	9850	9850	9850	0
319	20231115	151400	80606900	9850	9850	9850	9850	0
320	20231115	151300	80606900	9850	9850	9850	9850	0
321	20231115	151200	80606900	9850	9850	9850	9850	1
322	20231115	151100	80597050	9860	9860	9860	9860	0
323	20231115	151000	80597050	9860	9860	9860	9860	1
324	20231115	150900	80587190	9860	9860	9860	9860	5
325	20231115	150800	80537890	9860	9860	9860	9860	0
326	20231115	150700	80537890	9860	9860	9860	9860	77
327	20231115	150600	79778670	9860	9860	9860	9860	115
328	20231115	150500	78644770	9850	9850	9850	9850	0
329	20231115	150400	78644770	9850	9850	9850	9850	0
330	20231115	150300	78644770	9850	9850	9850	9850	2
331	20231115	150200	78625070	9860	9860	9860	9860	0
332	20231115	150100	78625070	9860	9860	9860	9860	0
333	20231115	150000	78625070	9860	9860	9860	9860	0
334	20231115	145900	78625070	9860	9860	9860	9860	0
335	20231115	145800	78625070	9860	9840	9860	9840	20
336	20231115	145700	78428070	9840	9840	9840	9840	0
337	20231115	145600	78428070	9840	9840	9840	9840	0
338	20231115	145500	78428070	9840	9840	9840	9840	0
339	20231115	145400	78428070	9840	9840	9840	9840	11
340	20231115	145300	78319830	9850	9850	9850	9850	0
341	20231115	145200	78319830	9850	9840	9850	9840	204
342	20231115	145100	76312450	9850	9850	9850	9850	0
343	20231115	145000	76312450	9850	9850	9850	9850	50
344	20231115	144900	75819950	9850	9850	9850	9850	0
345	20231115	144800	75819950	9850	9850	9850	9850	1
346	20231115	144700	75810100	9850	9850	9850	9850	0
347	20231115	144600	75810100	9850	9850	9850	9850	0
348	20231115	144500	75810100	9850	9850	9850	9850	0
349	20231115	144400	75810100	9850	9850	9850	9850	22
350	20231115	144300	75593400	9850	9850	9850	9850	0
351	20231115	144200	75593400	9850	9850	9850	9850	2
352	20231115	144100	75573700	9850	9850	9850	9850	101
353	20231115	144000	74578850	9850	9850	9850	9850	0
354	20231115	143900	74578850	9850	9850	9850	9850	0
355	20231115	143800	74578850	9850	9850	9850	9850	0
356	20231115	143700	74578850	9850	9850	9850	9850	2
357	20231115	143600	74559150	9860	9860	9860	9860	0
358	20231115	143500	74559150	9860	9860	9860	9860	74
359	20231115	143400	73829510	9860	9860	9860	9860	15
360	20231115	143300	73681610	9870	9870	9870	9870	1
361	20231115	143200	73671740	9860	9860	9860	9860	0
362	20231115	143100	73671740	9860	9860	9860	9860	0
363	20231115	143000	73671740	9860	9860	9860	9860	0
364	20231115	142900	73671740	9860	9860	9860	9860	0
365	20231115	142800	73671740	9860	9860	9860	9860	0
366	20231115	142700	73671740	9860	9860	9860	9860	0
367	20231115	142600	73671740	9860	9860	9860	9860	0
368	20231115	142500	73671740	9860	9860	9860	9860	1
369	20231115	142400	73661880	9870	9870	9870	9870	0
370	20231115	142300	73661880	9870	9870	9870	9870	0
371	20231115	142200	73661880	9870	9870	9870	9870	0
372	20231115	142100	73661880	9870	9870	9870	9870	1
373	20231115	142000	73652010	9870	9870	9870	9870	1
374	20231115	141900	73642140	9860	9860	9860	9860	100
375	20231115	141800	72656140	9860	9860	9860	9860	37
376	20231115	141700	72291320	9870	9870	9870	9870	0
377	20231115	141600	72291320	9870	9870	9870	9870	0
378	20231115	141500	72291320	9870	9870	9870	9870	50
379	20231115	141400	71797820	9860	9860	9860	9860	0
380	20231115	141300	71797820	9860	9860	9860	9860	0
381	20231115	141200	71797820	9860	9860	9860	9860	0
382	20231115	141100	71797820	9860	9860	9860	9860	0
383	20231115	141000	71797820	9860	9860	9860	9860	0
384	20231115	140900	71797820	9860	9860	9860	9860	100
385	20231115	140800	70811820	9860	9860	9860	9860	235
386	20231115	140700	68494720	9860	9840	9860	9840	334
387	20231115	140600	65201640	9840	9840	9840	9840	0
388	20231115	140500	65201640	9840	9840	9840	9840	102
389	20231115	140400	64197960	9860	9860	9860	9860	0
390	20231115	140300	64197960	9860	9860	9860	9860	0
391	20231115	140200	64197960	9860	9860	9860	9860	0
392	20231115	140100	64197960	9860	9860	9860	9860	0
393	20231115	140000	64197960	9860	9860	9860	9860	0
394	20231115	135900	64197960	9860	9860	9860	9860	0
395	20231115	135800	64197960	9860	9860	9860	9860	0
396	20231115	135700	64197960	9860	9860	9860	9860	0
397	20231115	135600	64197960	9860	9860	9860	9860	0
398	20231115	135500	64197960	9860	9860	9860	9860	0
399	20231115	135400	64197960	9860	9860	9860	9860	0
400	20231115	135300	64197960	9860	9860	9860	9860	0
401	20231115	135200	64197960	9860	9860	9860	9860	0
402	20231115	135100	64197960	9860	9860	9860	9860	0
403	20231115	135000	64197960	9860	9860	9860	9860	0
404	20231115	134900	64197960	9860	9860	9860	9860	0
405	20231115	134800	64197960	9860	9860	9860	9860	0
406	20231115	134700	64197960	9860	9860	9860	9860	0
407	20231115	134600	64197960	9860	9860	9860	9860	30
408	20231115	134500	63902160	9860	9860	9860	9860	0
409	20231115	134400	63902160	9860	9860	9860	9860	0
410	20231115	134300	63902160	9860	9860	9860	9860	0
411	20231115	134200	63902160	9860	9860	9860	9860	0
412	20231115	134100	63902160	9860	9860	9860	9860	112
413	20231115	134000	62797840	9860	9860	9860	9860	0
414	20231115	133900	62797840	9860	9860	9860	9860	0
415	20231115	133800	62797840	9860	9860	9860	9860	0
416	20231115	133700	62797840	9860	9860	9860	9860	10
417	20231115	133600	62699240	9870	9870	9870	9870	1
418	20231115	133500	62689370	9870	9870	9870	9870	0
419	20231115	133400	62689370	9870	9870	9870	9870	1
420	20231115	133300	62679500	9870	9860	9870	9860	40
421	20231115	133200	62285000	9870	9870	9870	9870	0
422	20231115	133100	62285000	9870	9870	9870	9870	0
423	20231115	133000	62285000	9870	9870	9870	9870	0
424	20231115	132900	62285000	9870	9870	9870	9870	0
425	20231115	132800	62285000	9870	9860	9870	9860	190
426	20231115	132700	60410700	9860	9840	9860	9840	295
427	20231115	132600	57503000	9840	9840	9840	9840	53
428	20231115	132500	56981480	9860	9860	9860	9860	0
429	20231115	132400	56981480	9860	9860	9860	9860	0
430	20231115	132300	56981480	9860	9860	9860	9860	0
431	20231115	132200	56981480	9860	9860	9860	9860	0
432	20231115	132100	56981480	9860	9860	9860	9860	0
433	20231115	132000	56981480	9860	9860	9860	9860	0
434	20231115	131900	56981480	9860	9860	9860	9860	0
435	20231115	131800	56981480	9860	9860	9860	9860	0
436	20231115	131700	56981480	9860	9860	9860	9860	0
437	20231115	131600	56981480	9860	9860	9860	9860	0
438	20231115	131500	56981480	9860	9860	9860	9860	0
439	20231115	131400	56981480	9860	9860	9860	9860	0
440	20231115	131300	56981480	9860	9860	9860	9860	0
441	20231115	131200	56981480	9860	9860	9860	9860	0
442	20231115	131100	56981480	9860	9860	9860	9860	0
443	20231115	131000	56981480	9860	9860	9860	9860	0
444	20231115	130900	56981480	9860	9860	9860	9860	331
445	20231115	130800	53717820	9870	9870	9870	9870	0
446	20231115	130700	53717820	9870	9870	9870	9870	0
447	20231115	130600	53717820	9870	9870	9870	9870	0
448	20231115	130500	53717820	9870	9870	9870	9870	0
449	20231115	130400	53717820	9870	9870	9870	9870	0
450	20231115	130300	53717820	9870	9870	9870	9870	0
451	20231115	130200	53717820	9870	9870	9870	9870	0
452	20231115	130100	53717820	9870	9870	9870	9870	0
453	20231115	130000	53717820	9870	9870	9870	9870	0
454	20231115	125900	53717820	9870	9870	9870	9870	0
455	20231115	125800	53717820	9870	9870	9870	9870	0
456	20231115	125700	53717820	9870	9870	9870	9870	0
457	20231115	125600	53717820	9870	9870	9870	9870	0
458	20231115	125500	53717820	9870	9870	9870	9870	20
459	20231115	125400	53520420	9870	9870	9870	9870	0
460	20231115	125300	53520420	9870	9870	9870	9870	0
461	20231115	125200	53520420	9870	9870	9870	9870	0
462	20231115	125100	53520420	9870	9870	9870	9870	0
463	20231115	125000	53520420	9870	9870	9870	9870	4
464	20231115	124900	53480940	9870	9870	9870	9870	0
465	20231115	124800	53480940	9870	9870	9870	9870	12
466	20231115	124700	53362500	9870	9870	9870	9870	2
467	20231115	124600	53342760	9870	9830	9870	9830	200
468	20231115	124500	51372760	9830	9860	9860	9830	128
469	20231115	124400	50114490	9870	9870	9870	9870	0
470	20231115	124300	50114490	9870	9870	9870	9870	0
471	20231115	124200	50114490	9870	9870	9870	9870	0
472	20231115	124100	50114490	9870	9870	9870	9870	0
473	20231115	124000	50114490	9870	9870	9870	9870	0
474	20231115	123900	50114490	9870	9870	9870	9870	0
475	20231115	123800	50114490	9870	9870	9870	9870	0
476	20231115	123700	50114490	9870	9870	9870	9870	0
477	20231115	123600	50114490	9870	9870	9870	9870	0
478	20231115	123500	50114490	9870	9870	9870	9870	0
479	20231115	123400	50114490	9870	9870	9870	9870	0
480	20231115	123300	50114490	9870	9870	9870	9870	0
481	20231115	123200	50114490	9870	9870	9870	9870	0
482	20231115	123100	50114490	9870	9870	9870	9870	10
483	20231115	123000	50015790	9830	9840	9840	9830	82
484	20231115	122900	49209180	9870	9870	9870	9870	29
485	20231115	122800	48922950	9870	9870	9870	9870	0
486	20231115	122700	48922950	9870	9870	9870	9870	0
487	20231115	122600	48922950	9870	9870	9870	9870	0
488	20231115	122500	48922950	9870	9870	9870	9870	0
489	20231115	122400	48922950	9870	9870	9870	9870	0
490	20231115	122300	48922950	9870	9870	9870	9870	0
491	20231115	122200	48922950	9870	9870	9870	9870	0
492	20231115	122100	48922950	9870	9870	9870	9870	0
493	20231115	122000	48922950	9870	9870	9870	9870	0
494	20231115	121900	48922950	9870	9870	9870	9870	0
495	20231115	121800	48922950	9870	9870	9870	9870	0
496	20231115	121700	48922950	9870	9870	9870	9870	0
497	20231115	121600	48922950	9870	9870	9870	9870	0
498	20231115	121500	48922950	9870	9870	9870	9870	0
499	20231115	121400	48922950	9870	9870	9870	9870	0
500	20231115	121300	48922950	9870	9870	9870	9870	0
501	20231115	121200	48922950	9870	9870	9870	9870	0
502	20231115	121100	48922950	9870	9870	9870	9870	0
503	20231115	121000	48922950	9870	9870	9870	9870	0
504	20231115	120900	48922950	9870	9870	9870	9870	0
505	20231115	120800	48922950	9870	9870	9870	9870	0
506	20231115	120700	48922950	9870	9870	9870	9870	0
507	20231115	120600	48922950	9870	9870	9870	9870	5
508	20231115	120500	48873600	9880	9880	9880	9880	0
509	20231115	120400	48873600	9880	9880	9880	9880	0
510	20231115	120300	48873600	9880	9880	9880	9880	0
511	20231115	120200	48873600	9880	9880	9880	9880	0
512	20231115	120100	48873600	9880	9880	9880	9880	0
513	20231115	120000	48873600	9880	9880	9880	9880	0
514	20231115	115900	48873600	9880	9880	9880	9880	0
515	20231115	115800	48873600	9880	9880	9880	9880	0
516	20231115	115700	48873600	9880	9880	9880	9880	0
517	20231115	115600	48873600	9880	9880	9880	9880	0
518	20231115	115500	48873600	9880	9880	9880	9880	0
519	20231115	115400	48873600	9880	9880	9880	9880	1
520	20231115	115300	48863720	9870	9870	9870	9870	0
521	20231115	115200	48863720	9870	9870	9870	9870	0
522	20231115	115100	48863720	9870	9870	9870	9870	0
523	20231115	115000	48863720	9870	9870	9870	9870	0
524	20231115	114900	48863720	9870	9870	9870	9870	15
525	20231115	114800	48715670	9870	9870	9870	9870	50
526	20231115	114700	48222170	9870	9870	9870	9870	0
527	20231115	114600	48222170	9870	9870	9870	9870	0
528	20231115	114500	48222170	9870	9870	9870	9870	0
529	20231115	114400	48222170	9870	9870	9870	9870	0
530	20231115	114300	48222170	9870	9870	9870	9870	0
531	20231115	114200	48222170	9870	9870	9870	9870	0
532	20231115	114100	48222170	9870	9870	9870	9870	0
533	20231115	114000	48222170	9870	9870	9870	9870	0
534	20231115	113900	48222170	9870	9870	9870	9870	0
535	20231115	113800	48222170	9870	9870	9870	9870	0
536	20231115	113700	48222170	9870	9870	9870	9870	0
537	20231115	113600	48222170	9870	9870	9870	9870	0
538	20231115	113500	48222170	9870	9870	9870	9870	0
539	20231115	113400	48222170	9870	9870	9870	9870	0
540	20231115	113300	48222170	9870	9870	9870	9870	0
541	20231115	113200	48222170	9870	9870	9870	9870	20
542	20231115	113100	48024770	9870	9870	9870	9870	1
543	20231115	113000	48014900	9870	9870	9870	9870	30
544	20231115	112900	47718800	9830	9850	9850	9830	441
545	20231115	112800	43379960	9850	9850	9850	9850	0
546	20231115	112700	43379960	9850	9850	9850	9850	0
547	20231115	112600	43379960	9850	9850	9850	9850	0
548	20231115	112500	43379960	9850	9850	9850	9850	0
549	20231115	112400	43379960	9850	9850	9850	9850	1
550	20231115	112300	43370110	9870	9870	9870	9870	0
551	20231115	112200	43370110	9870	9870	9870	9870	0
552	20231115	112100	43370110	9870	9870	9870	9870	0
553	20231115	112000	43370110	9870	9870	9870	9870	0
554	20231115	111900	43370110	9870	9870	9870	9870	0
555	20231115	111800	43370110	9870	9870	9870	9870	0
556	20231115	111700	43370110	9870	9870	9870	9870	0
557	20231115	111600	43370110	9870	9870	9870	9870	88
558	20231115	111500	42501550	9860	9860	9860	9860	0
559	20231115	111400	42501550	9860	9860	9860	9860	0
560	20231115	111300	42501550	9860	9860	9860	9860	0
561	20231115	111200	42501550	9860	9860	9860	9860	0
562	20231115	111100	42501550	9860	9870	9870	9860	15
563	20231115	111000	42353600	9870	9870	9870	9870	7
564	20231115	110900	42284510	9870	9870	9870	9870	1
565	20231115	110800	42274640	9860	9860	9860	9860	1
566	20231115	110700	42264780	9860	9860	9860	9860	0
567	20231115	110600	42264780	9860	9860	9860	9860	0
568	20231115	110500	42264780	9860	9860	9860	9860	100
569	20231115	110400	41278780	9860	9860	9860	9860	0
570	20231115	110300	41278780	9860	9860	9860	9860	0
571	20231115	110200	41278780	9860	9860	9860	9860	1
572	20231115	110100	41268920	9860	9860	9860	9860	1
573	20231115	110000	41259060	9870	9870	9870	9870	0
574	20231115	105900	41259060	9870	9870	9870	9870	0
575	20231115	105800	41259060	9870	9870	9870	9870	0
576	20231115	105700	41259060	9870	9870	9870	9870	10
577	20231115	105600	41160360	9870	9870	9870	9870	14
578	20231115	105500	41022180	9870	9870	9870	9870	2
579	20231115	105400	41002440	9880	9880	9880	9880	0
580	20231115	105300	41002440	9880	9880	9880	9880	0
581	20231115	105200	41002440	9880	9880	9880	9880	0
582	20231115	105100	41002440	9880	9880	9880	9880	0
583	20231115	105000	41002440	9880	9880	9880	9880	0
584	20231115	104900	41002440	9880	9880	9880	9880	0
585	20231115	104800	41002440	9880	9880	9880	9880	0
586	20231115	104700	41002440	9880	9880	9880	9880	0
587	20231115	104600	41002440	9880	9880	9880	9880	0
588	20231115	104500	41002440	9880	9880	9880	9880	0
589	20231115	104400	41002440	9880	9880	9880	9880	0
590	20231115	104300	41002440	9880	9880	9880	9880	0
591	20231115	104200	41002440	9880	9880	9880	9880	0
592	20231115	104100	41002440	9880	9880	9880	9880	0
593	20231115	104000	41002440	9880	9880	9880	9880	5
594	20231115	103900	40953040	9880	9880	9880	9880	0
595	20231115	103800	40953040	9880	9880	9880	9880	10
596	20231115	103700	40854240	9850	9850	9850	9850	0
597	20231115	103600	40854240	9850	9850	9850	9850	0
598	20231115	103500	40854240	9850	9850	9850	9850	0
599	20231115	103400	40854240	9850	9850	9850	9850	0
600	20231115	103300	40854240	9850	9850	9850	9850	0
601	20231115	103200	40854240	9850	9850	9850	9850	0
602	20231115	103100	40854240	9850	9850	9850	9850	19
603	20231115	103000	40667090	9880	9880	9880	9880	15
604	20231115	102900	40518890	9880	9880	9880	9880	0
605	20231115	102800	40518890	9880	9870	9880	9870	313
606	20231115	102700	37428450	9860	9860	9860	9860	0
607	20231115	102600	37428450	9860	9860	9860	9860	0
608	20231115	102500	37428450	9860	9860	9860	9860	0
609	20231115	102400	37428450	9860	9860	9860	9860	0
610	20231115	102300	37428450	9860	9860	9860	9860	0
611	20231115	102200	37428450	9860	9860	9860	9860	9
612	20231115	102100	37339710	9860	9860	9860	9860	1
613	20231115	102000	37329850	9860	9860	9860	9860	0
614	20231115	101900	37329850	9860	9860	9860	9860	0
615	20231115	101800	37329850	9860	9860	9860	9860	0
616	20231115	101700	37329850	9860	9860	9860	9860	0
617	20231115	101600	37329850	9860	9860	9860	9860	0
618	20231115	101500	37329850	9860	9860	9860	9860	0
619	20231115	101400	37329850	9860	9860	9860	9860	0
620	20231115	101300	37329850	9860	9860	9860	9860	0
621	20231115	101200	37329850	9860	9860	9860	9860	0
622	20231115	101100	37329850	9860	9860	9860	9860	3
623	20231115	101000	37300270	9870	9870	9870	9870	0
624	20231115	100900	37300270	9870	9870	9870	9870	0
625	20231115	100800	37300270	9870	9870	9870	9870	0
626	20231115	100700	37300270	9870	9870	9870	9870	0
627	20231115	100600	37300270	9870	9870	9870	9870	0
628	20231115	100500	37300270	9870	9870	9870	9870	0
629	20231115	100400	37300270	9870	9870	9870	9870	0
630	20231115	100300	37300270	9870	9870	9870	9870	129
631	20231115	100200	36027040	9830	9830	9830	9830	0
632	20231115	100100	36027040	9830	9830	9830	9830	9
633	20231115	100000	35938570	9870	9870	9870	9870	0
634	20231115	095900	35938570	9870	9870	9870	9870	1
635	20231115	095800	35928700	9870	9870	9870	9870	1
636	20231115	095700	35918830	9880	9880	9880	9880	0
637	20231115	095600	35918830	9880	9870	9880	9870	30
638	20231115	095500	35622580	9870	9870	9870	9870	46
639	20231115	095400	35168560	9870	9870	9870	9870	0
640	20231115	095300	35168560	9870	9870	9870	9870	20
641	20231115	095200	34971160	9890	9890	9890	9890	0
642	20231115	095100	34971160	9890	9890	9890	9890	0
643	20231115	095000	34971160	9890	9890	9890	9890	0
644	20231115	094900	34971160	9890	9890	9890	9890	0
645	20231115	094800	34971160	9890	9860	9890	9860	429
646	20231115	094700	30734880	9880	9880	9880	9880	0
647	20231115	094600	30734880	9880	9880	9880	9880	0
648	20231115	094500	30734880	9880	9880	9880	9880	0
649	20231115	094400	30734880	9880	9880	9880	9880	0
650	20231115	094300	30734880	9880	9850	9880	9850	333
651	20231115	094200	27449940	9780	9810	9810	9780	439
652	20231115	094100	23154600	9850	9850	9850	9850	0
653	20231115	094000	23154600	9850	9850	9850	9850	0
654	20231115	093900	23154600	9850	9850	9850	9850	0
655	20231115	093800	23154600	9850	9850	9850	9850	50
656	20231115	093700	22662100	9850	9850	9850	9850	0
657	20231115	093600	22662100	9850	9850	9850	9850	10
658	20231115	093500	22563600	9850	9850	9850	9850	2
659	20231115	093400	22543900	9850	9850	9850	9850	0
660	20231115	093300	22543900	9850	9850	9850	9850	0
661	20231115	093200	22543900	9850	9850	9850	9850	0
662	20231115	093100	22543900	9850	9850	9850	9850	0
663	20231115	093000	22543900	9850	9840	9850	9840	300
664	20231115	092900	19589150	9810	9810	9810	9810	0
665	20231115	092800	19589150	9810	9810	9810	9810	51
666	20231115	092700	19088840	9840	9840	9840	9840	0
667	20231115	092600	19088840	9840	9840	9840	9840	0
668	20231115	092500	19088840	9840	9810	9840	9810	35
669	20231115	092400	18745460	9810	9810	9810	9800	267
670	20231115	092300	16128190	9810	9810	9810	9810	20
671	20231115	092200	15931990	9760	9760	9760	9760	13
672	20231115	092100	15805110	9810	9810	9810	9810	0
673	20231115	092000	15805110	9810	9800	9810	9800	195
674	20231115	091900	13892490	9790	9790	9790	9790	3
675	20231115	091800	13863120	9790	9780	9790	9780	320
676	20231115	091700	10730330	9790	9790	9790	9790	1
677	20231115	091600	10720540	9710	9710	9710	9710	0
678	20231115	091500	10720540	9710	9730	9730	9710	402
679	20231115	091400	6813460	9840	9840	9840	9840	10
680	20231115	091300	6715060	9860	9860	9860	9860	0
681	20231115	091200	6715060	9860	9860	9860	9860	0
682	20231115	091100	6715060	9860	9860	9860	9860	0
683	20231115	091000	6715060	9860	9860	9860	9860	0
684	20231115	090900	6715060	9860	9860	9860	9860	0
685	20231115	090800	6715060	9860	9860	9860	9860	0
686	20231115	090700	6715060	9860	9860	9860	9860	0
687	20231115	090600	6715060	9860	9870	9870	9730	12
688	20231115	090500	6596770	9870	9850	9870	9850	22
689	20231115	090400	6380030	9860	9860	9860	9860	0
690	20231115	090300	6380030	9860	9860	9860	9860	0
691	20231115	090200	6380030	9860	9760	9860	9710	51
692	20231115	090100	5883160	9760	9800	9800	9760	100
693	20231115	090000	4903210	9880	9800	9880	9800	500