KissMeData/225190/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	203300	39606290	9570	9570	9570	9570	3
3	20231116	203200	39606290	9570	9570	9570	9570	0
4	20231116	203100	39606290	9570	9570	9570	9570	0
5	20231116	203000	39606290	9570	9570	9570	9570	0
6	20231116	202900	39606290	9570	9570	9570	9570	0
7	20231116	202800	39606290	9570	9570	9570	9570	0
8	20231116	202700	39606290	9570	9570	9570	9570	0
9	20231116	202600	39606290	9570	9570	9570	9570	0
10	20231116	202500	39606290	9570	9570	9570	9570	0
11	20231116	202400	39606290	9570	9570	9570	9570	0
12	20231116	202300	39606290	9570	9570	9570	9570	0
13	20231116	202200	39606290	9570	9570	9570	9570	0
14	20231116	202100	39606290	9570	9570	9570	9570	0
15	20231116	202000	39606290	9570	9570	9570	9570	0
16	20231116	201900	39606290	9570	9570	9570	9570	0
17	20231116	201800	39606290	9570	9570	9570	9570	0
18	20231116	201700	39606290	9570	9570	9570	9570	0
19	20231116	201600	39606290	9570	9570	9570	9570	0
20	20231116	201500	39606290	9570	9570	9570	9570	0
21	20231116	201400	39606290	9570	9570	9570	9570	0
22	20231116	201300	39606290	9570	9570	9570	9570	0
23	20231116	201200	39606290	9570	9570	9570	9570	0
24	20231116	201100	39606290	9570	9570	9570	9570	0
25	20231116	201000	39606290	9570	9570	9570	9570	0
26	20231116	200900	39606290	9570	9570	9570	9570	0
27	20231116	200800	39606290	9570	9570	9570	9570	0
28	20231116	200700	39606290	9570	9570	9570	9570	0
29	20231116	200600	39606290	9570	9570	9570	9570	0
30	20231116	200500	39606290	9570	9570	9570	9570	0
31	20231116	200400	39606290	9570	9570	9570	9570	0
32	20231116	200300	39606290	9570	9570	9570	9570	3
33	20231116	200200	39606290	9570	9570	9570	9570	0
34	20231116	200100	39606290	9570	9570	9570	9570	0
35	20231116	200000	39606290	9570	9570	9570	9570	0
36	20231116	195900	39606290	9570	9570	9570	9570	0
37	20231116	195800	39606290	9570	9570	9570	9570	0
38	20231116	195700	39606290	9570	9570	9570	9570	0
39	20231116	195600	39606290	9570	9570	9570	9570	0
40	20231116	195500	39606290	9570	9570	9570	9570	0
41	20231116	195400	39606290	9570	9570	9570	9570	0
42	20231116	195300	39606290	9570	9570	9570	9570	0
43	20231116	195200	39606290	9570	9570	9570	9570	0
44	20231116	195100	39606290	9570	9570	9570	9570	0
45	20231116	195000	39606290	9570	9570	9570	9570	0
46	20231116	194900	39606290	9570	9570	9570	9570	0
47	20231116	194800	39606290	9570	9570	9570	9570	0
48	20231116	194700	39606290	9570	9570	9570	9570	0
49	20231116	194600	39606290	9570	9570	9570	9570	0
50	20231116	194500	39606290	9570	9570	9570	9570	0
51	20231116	194400	39606290	9570	9570	9570	9570	0
52	20231116	194300	39606290	9570	9570	9570	9570	0
53	20231116	194200	39606290	9570	9570	9570	9570	0
54	20231116	194100	39606290	9570	9570	9570	9570	0
55	20231116	194000	39606290	9570	9570	9570	9570	0
56	20231116	193900	39606290	9570	9570	9570	9570	0
57	20231116	193800	39606290	9570	9570	9570	9570	0
58	20231116	193700	39606290	9570	9570	9570	9570	0
59	20231116	193600	39606290	9570	9570	9570	9570	0
60	20231116	193500	39606290	9570	9570	9570	9570	0
61	20231116	193400	39606290	9570	9570	9570	9570	0
62	20231116	193300	39606290	9570	9570	9570	9570	3
63	20231116	193200	39606290	9570	9570	9570	9570	0
64	20231116	193100	39606290	9570	9570	9570	9570	0
65	20231116	193000	39606290	9570	9570	9570	9570	0
66	20231116	192900	39606290	9570	9570	9570	9570	0
67	20231116	192800	39606290	9570	9570	9570	9570	0
68	20231116	192700	39606290	9570	9570	9570	9570	0
69	20231116	192600	39606290	9570	9570	9570	9570	0
70	20231116	192500	39606290	9570	9570	9570	9570	0
71	20231116	192400	39606290	9570	9570	9570	9570	0
72	20231116	192300	39606290	9570	9570	9570	9570	0
73	20231116	192200	39606290	9570	9570	9570	9570	0
74	20231116	192100	39606290	9570	9570	9570	9570	0
75	20231116	192000	39606290	9570	9570	9570	9570	0
76	20231116	191900	39606290	9570	9570	9570	9570	0
77	20231116	191800	39606290	9570	9570	9570	9570	0
78	20231116	191700	39606290	9570	9570	9570	9570	0
79	20231116	191600	39606290	9570	9570	9570	9570	0
80	20231116	191500	39606290	9570	9570	9570	9570	0
81	20231116	191400	39606290	9570	9570	9570	9570	0
82	20231116	191300	39606290	9570	9570	9570	9570	0
83	20231116	191200	39606290	9570	9570	9570	9570	0
84	20231116	191100	39606290	9570	9570	9570	9570	0
85	20231116	191000	39606290	9570	9570	9570	9570	0
86	20231116	190900	39606290	9570	9570	9570	9570	0
87	20231116	190800	39606290	9570	9570	9570	9570	0
88	20231116	190700	39606290	9570	9570	9570	9570	0
89	20231116	190600	39606290	9570	9570	9570	9570	0
90	20231116	190500	39606290	9570	9570	9570	9570	0
91	20231116	190400	39606290	9570	9570	9570	9570	0
92	20231116	190300	39606290	9570	9570	9570	9570	3
93	20231116	190200	39606290	9570	9570	9570	9570	0
94	20231116	190100	39606290	9570	9570	9570	9570	0
95	20231116	190000	39606290	9570	9570	9570	9570	0
96	20231116	185900	39606290	9570	9570	9570	9570	0
97	20231116	185800	39606290	9570	9570	9570	9570	0
98	20231116	185700	39606290	9570	9570	9570	9570	0
99	20231116	185600	39606290	9570	9570	9570	9570	0
100	20231116	185500	39606290	9570	9570	9570	9570	0
101	20231116	185400	39606290	9570	9570	9570	9570	0
102	20231116	185300	39606290	9570	9570	9570	9570	0
103	20231116	185200	39606290	9570	9570	9570	9570	0
104	20231116	185100	39606290	9570	9570	9570	9570	0
105	20231116	185000	39606290	9570	9570	9570	9570	0
106	20231116	184900	39606290	9570	9570	9570	9570	0
107	20231116	184800	39606290	9570	9570	9570	9570	0
108	20231116	184700	39606290	9570	9570	9570	9570	0
109	20231116	184600	39606290	9570	9570	9570	9570	0
110	20231116	184500	39606290	9570	9570	9570	9570	0
111	20231116	184400	39606290	9570	9570	9570	9570	0
112	20231116	184300	39606290	9570	9570	9570	9570	0
113	20231116	184200	39606290	9570	9570	9570	9570	0
114	20231116	184100	39606290	9570	9570	9570	9570	0
115	20231116	184000	39606290	9570	9570	9570	9570	0
116	20231116	183900	39606290	9570	9570	9570	9570	0
117	20231116	183800	39606290	9570	9570	9570	9570	0
118	20231116	183700	39606290	9570	9570	9570	9570	0
119	20231116	183600	39606290	9570	9570	9570	9570	0
120	20231116	183500	39606290	9570	9570	9570	9570	0
121	20231116	183400	39606290	9570	9570	9570	9570	0
122	20231116	183300	39606290	9570	9570	9570	9570	3
123	20231116	183200	39606290	9570	9570	9570	9570	0
124	20231116	183100	39606290	9570	9570	9570	9570	0
125	20231116	183000	39606290	9570	9570	9570	9570	0
126	20231116	182900	39606290	9570	9570	9570	9570	0
127	20231116	182800	39606290	9570	9570	9570	9570	0
128	20231116	182700	39606290	9570	9570	9570	9570	0
129	20231116	182600	39606290	9570	9570	9570	9570	0
130	20231116	182500	39606290	9570	9570	9570	9570	0
131	20231116	182400	39606290	9570	9570	9570	9570	0
132	20231116	182300	39606290	9570	9570	9570	9570	0
133	20231116	182200	39606290	9570	9570	9570	9570	0
134	20231116	182100	39606290	9570	9570	9570	9570	0
135	20231116	182000	39606290	9570	9570	9570	9570	0
136	20231116	181900	39606290	9570	9570	9570	9570	0
137	20231116	181800	39606290	9570	9570	9570	9570	0
138	20231116	181700	39606290	9570	9570	9570	9570	0
139	20231116	181600	39606290	9570	9570	9570	9570	0
140	20231116	181500	39606290	9570	9570	9570	9570	0
141	20231116	181400	39606290	9570	9570	9570	9570	0
142	20231116	181300	39606290	9570	9570	9570	9570	0
143	20231116	181200	39606290	9570	9570	9570	9570	0
144	20231116	181100	39606290	9570	9570	9570	9570	0
145	20231116	181000	39606290	9570	9570	9570	9570	0
146	20231116	180900	39606290	9570	9570	9570	9570	0
147	20231116	180800	39606290	9570	9570	9570	9570	0
148	20231116	180700	39606290	9570	9570	9570	9570	0
149	20231116	180600	39606290	9570	9570	9570	9570	0
150	20231116	180500	39606290	9570	9570	9570	9570	0
151	20231116	180400	39606290	9570	9570	9570	9570	0
152	20231116	180300	39606290	9570	9570	9570	9570	3
153	20231116	180200	39606290	9570	9570	9570	9570	0
154	20231116	180100	39606290	9570	9570	9570	9570	0
155	20231116	180000	39606290	9570	9570	9570	9570	0
156	20231116	175900	39606290	9570	9570	9570	9570	0
157	20231116	175800	39606290	9570	9570	9570	9570	0
158	20231116	175700	39606290	9570	9570	9570	9570	0
159	20231116	175600	39606290	9570	9570	9570	9570	0
160	20231116	175500	39606290	9570	9570	9570	9570	0
161	20231116	175400	39606290	9570	9570	9570	9570	0
162	20231116	175300	39606290	9570	9570	9570	9570	0
163	20231116	175200	39606290	9570	9570	9570	9570	0
164	20231116	175100	39606290	9570	9570	9570	9570	0
165	20231116	175000	39606290	9570	9570	9570	9570	0
166	20231116	174900	39606290	9570	9570	9570	9570	0
167	20231116	174800	39606290	9570	9570	9570	9570	0
168	20231116	174700	39606290	9570	9570	9570	9570	0
169	20231116	174600	39606290	9570	9570	9570	9570	0
170	20231116	174500	39606290	9570	9570	9570	9570	0
171	20231116	174400	39606290	9570	9570	9570	9570	0
172	20231116	174300	39606290	9570	9570	9570	9570	0
173	20231116	174200	39606290	9570	9570	9570	9570	0
174	20231116	174100	39606290	9570	9570	9570	9570	0
175	20231116	174000	39606290	9570	9570	9570	9570	0
176	20231116	173900	39606290	9570	9570	9570	9570	0
177	20231116	173800	39606290	9570	9570	9570	9570	0
178	20231116	173700	39606290	9570	9570	9570	9570	0
179	20231116	173600	39606290	9570	9570	9570	9570	0
180	20231116	173500	39606290	9570	9570	9570	9570	0
181	20231116	173400	39606290	9570	9570	9570	9570	0
182	20231116	173300	39606290	9570	9570	9570	9570	3
183	20231116	173200	39606290	9570	9570	9570	9570	0
184	20231116	173100	39606290	9570	9570	9570	9570	0
185	20231116	173000	39606290	9570	9570	9570	9570	0
186	20231116	172900	39606290	9570	9570	9570	9570	0
187	20231116	172800	39606290	9570	9570	9570	9570	0
188	20231116	172700	39606290	9570	9570	9570	9570	0
189	20231116	172600	39606290	9570	9570	9570	9570	0
190	20231116	172500	39606290	9570	9570	9570	9570	0
191	20231116	172400	39606290	9570	9570	9570	9570	0
192	20231116	172300	39606290	9570	9570	9570	9570	0
193	20231116	172200	39606290	9570	9570	9570	9570	0
194	20231116	172100	39606290	9570	9570	9570	9570	0
195	20231116	172000	39606290	9570	9570	9570	9570	0
196	20231116	171900	39606290	9570	9570	9570	9570	0
197	20231116	171800	39606290	9570	9570	9570	9570	0
198	20231116	171700	39606290	9570	9570	9570	9570	0
199	20231116	171600	39606290	9570	9570	9570	9570	0
200	20231116	171500	39606290	9570	9570	9570	9570	0
201	20231116	171400	39606290	9570	9570	9570	9570	0
202	20231116	171300	39606290	9570	9570	9570	9570	0
203	20231116	171200	39606290	9570	9570	9570	9570	0
204	20231116	171100	39606290	9570	9570	9570	9570	0
205	20231116	171000	39606290	9570	9570	9570	9570	0
206	20231116	170900	39606290	9570	9570	9570	9570	0
207	20231116	170800	39606290	9570	9570	9570	9570	0
208	20231116	170700	39606290	9570	9570	9570	9570	0
209	20231116	170600	39606290	9570	9570	9570	9570	0
210	20231116	170500	39606290	9570	9570	9570	9570	0
211	20231116	170400	39606290	9570	9570	9570	9570	0
212	20231116	170300	39606290	9570	9570	9570	9570	3
213	20231116	170200	39606290	9570	9570	9570	9570	0
214	20231116	170100	39606290	9570	9570	9570	9570	0
215	20231116	170000	39606290	9570	9570	9570	9570	0
216	20231116	165900	39606290	9570	9570	9570	9570	0
217	20231116	165800	39606290	9570	9570	9570	9570	0
218	20231116	165700	39606290	9570	9570	9570	9570	0
219	20231116	165600	39606290	9570	9570	9570	9570	0
220	20231116	165500	39606290	9570	9570	9570	9570	0
221	20231116	165400	39606290	9570	9570	9570	9570	0
222	20231116	165300	39606290	9570	9570	9570	9570	0
223	20231116	165200	39606290	9570	9570	9570	9570	0
224	20231116	165100	39606290	9570	9570	9570	9570	0
225	20231116	165000	39606290	9570	9570	9570	9570	0
226	20231116	164900	39606290	9570	9570	9570	9570	0
227	20231116	164800	39606290	9570	9570	9570	9570	0
228	20231116	164700	39606290	9570	9570	9570	9570	0
229	20231116	164600	39606290	9570	9570	9570	9570	0
230	20231116	164500	39606290	9570	9570	9570	9570	0
231	20231116	164400	39606290	9570	9570	9570	9570	0
232	20231116	164300	39606290	9570	9570	9570	9570	0
233	20231116	164200	39606290	9570	9570	9570	9570	0
234	20231116	164100	39606290	9570	9570	9570	9570	0
235	20231116	164000	39606290	9570	9570	9570	9570	0
236	20231116	163900	39606290	9570	9570	9570	9570	0
237	20231116	163800	39606290	9570	9570	9570	9570	0
238	20231116	163700	39606290	9570	9570	9570	9570	0
239	20231116	163600	39606290	9570	9570	9570	9570	0
240	20231116	163500	39606290	9570	9570	9570	9570	0
241	20231116	163400	39606290	9570	9570	9570	9570	0
242	20231116	163300	39606290	9570	9570	9570	9570	3
243	20231116	163200	39606290	9570	9570	9570	9570	0
244	20231116	163100	39606290	9570	9570	9570	9570	0
245	20231116	163000	39606290	9570	9570	9570	9570	3
246	20231116	162900	39577580	9560	9560	9560	9560	0
247	20231116	162800	39577580	9560	9560	9560	9560	0
248	20231116	162700	39577580	9560	9560	9560	9560	0
249	20231116	162600	39577580	9560	9560	9560	9560	0
250	20231116	162500	39577580	9560	9560	9560	9560	0
251	20231116	162400	39577580	9560	9560	9560	9560	0
252	20231116	162300	39577580	9560	9560	9560	9560	0
253	20231116	162200	39577580	9560	9560	9560	9560	0
254	20231116	162100	39577580	9560	9560	9560	9560	0
255	20231116	162000	39577580	9560	9560	9560	9560	0
256	20231116	161900	39577580	9560	9560	9560	9560	0
257	20231116	161800	39577580	9560	9560	9560	9560	0
258	20231116	161700	39577580	9560	9560	9560	9560	0
259	20231116	161600	39577580	9560	9560	9560	9560	0
260	20231116	161500	39577580	9560	9560	9560	9560	0
261	20231116	161400	39577580	9560	9560	9560	9560	0
262	20231116	161300	39577580	9560	9560	9560	9560	0
263	20231116	161200	39577580	9560	9560	9560	9560	12
264	20231116	161100	39462860	9570	9570	9570	9570	13
265	20231116	161000	39338450	9560	9560	9560	9560	0
266	20231116	160900	39338450	9560	9560	9560	9560	0
267	20231116	160800	39338450	9560	9560	9560	9560	0
268	20231116	160700	39338450	9560	9560	9560	9560	0
269	20231116	160600	39338450	9560	9560	9560	9560	0
270	20231116	160500	39338450	9560	9560	9560	9560	0
271	20231116	160400	39338450	9560	9560	9560	9560	0
272	20231116	160300	39338450	9560	9560	9560	9560	1
273	20231116	160200	39328890	9570	9570	9570	9570	0
274	20231116	160100	39328890	9570	9570	9570	9570	0
275	20231116	160000	39328890	9570	9570	9570	9570	0
276	20231116	155900	39328890	9570	9570	9570	9570	0
277	20231116	155800	39328890	9570	9570	9570	9570	0
278	20231116	155700	39328890	9570	9570	9570	9570	0
279	20231116	155600	39328890	9570	9570	9570	9570	0
280	20231116	155500	39328890	9570	9570	9570	9570	0
281	20231116	155400	39328890	9570	9570	9570	9570	0
282	20231116	155300	39328890	9570	9570	9570	9570	0
283	20231116	155200	39328890	9570	9570	9570	9570	0
284	20231116	155100	39328890	9570	9570	9570	9570	0
285	20231116	155000	39328890	9570	9570	9570	9570	0
286	20231116	154900	39328890	9570	9570	9570	9570	0
287	20231116	154800	39328890	9570	9570	9570	9570	0
288	20231116	154700	39328890	9570	9570	9570	9570	0
289	20231116	154600	39328890	9570	9570	9570	9570	0
290	20231116	154500	39328890	9570	9570	9570	9570	0
291	20231116	154400	39328890	9570	9570	9570	9570	0
292	20231116	154300	39328890	9570	9570	9570	9570	0
293	20231116	154200	39328890	9570	9570	9570	9570	0
294	20231116	154100	39328890	9570	9570	9570	9570	0
295	20231116	154000	39328890	9570	9570	9570	9570	0
296	20231116	153900	39328890	9570	9570	9570	9570	0
297	20231116	153800	39328890	9570	9570	9570	9570	0
298	20231116	153700	39328890	9570	9570	9570	9570	0
299	20231116	153600	39328890	9570	9570	9570	9570	13
300	20231116	153500	39204480	9570	9570	9570	9570	0
301	20231116	153400	39204480	9570	9570	9570	9570	0
302	20231116	153300	39204480	9570	9570	9570	9570	0
303	20231116	153200	39204480	9570	9570	9570	9570	0
304	20231116	153100	39204480	9570	9570	9570	9570	0
305	20231116	153000	39204480	9570	9570	9570	9570	0
306	20231116	152900	39204480	9570	9570	9570	9570	0
307	20231116	152800	39204480	9570	9570	9570	9570	0
308	20231116	152700	39204480	9570	9570	9570	9570	0
309	20231116	152600	39204480	9570	9570	9570	9570	0
310	20231116	152500	39204480	9570	9570	9570	9570	0
311	20231116	152400	39204480	9570	9570	9570	9570	0
312	20231116	152300	39204480	9570	9570	9570	9570	0
313	20231116	152200	39204480	9570	9570	9570	9570	0
314	20231116	152100	39204480	9570	9570	9570	9570	0
315	20231116	152000	39204480	9570	9570	9570	9570	0
316	20231116	151900	39204480	9570	9570	9570	9570	0
317	20231116	151800	39204480	9570	9570	9570	9570	0
318	20231116	151700	39204480	9570	9570	9570	9570	0
319	20231116	151600	39204480	9570	9570	9570	9570	0
320	20231116	151500	39204480	9570	9570	9570	9570	0
321	20231116	151400	39204480	9570	9570	9570	9570	0
322	20231116	151300	39204480	9570	9570	9570	9570	0
323	20231116	151200	39204480	9570	9570	9570	9570	0
324	20231116	151100	39204480	9570	9570	9570	9570	0
325	20231116	151000	39204480	9570	9570	9570	9570	0
326	20231116	150900	39204480	9570	9570	9570	9570	0
327	20231116	150800	39204480	9570	9570	9570	9570	0
328	20231116	150700	39204480	9570	9570	9570	9570	0
329	20231116	150600	39204480	9570	9570	9570	9570	0
330	20231116	150500	39204480	9570	9570	9570	9570	73
331	20231116	150400	38505870	9570	9570	9570	9570	0
332	20231116	150300	38505870	9570	9570	9570	9570	1
333	20231116	150200	38496300	9570	9570	9570	9570	0
334	20231116	150100	38496300	9570	9570	9570	9570	86
335	20231116	150000	37673280	9580	9580	9580	9580	0
336	20231116	145900	37673280	9580	9580	9580	9580	0
337	20231116	145800	37673280	9580	9580	9580	9580	50
338	20231116	145700	37194280	9580	9580	9580	9580	0
339	20231116	145600	37194280	9580	9580	9580	9580	16
340	20231116	145500	37041000	9570	9570	9570	9570	0
341	20231116	145400	37041000	9570	9570	9570	9570	0
342	20231116	145300	37041000	9570	9570	9570	9570	0
343	20231116	145200	37041000	9570	9570	9570	9570	0
344	20231116	145100	37041000	9570	9570	9570	9570	0
345	20231116	145000	37041000	9570	9570	9570	9570	0
346	20231116	144900	37041000	9570	9570	9570	9570	0
347	20231116	144800	37041000	9570	9570	9570	9570	1
348	20231116	144700	37031430	9570	9570	9570	9570	0
349	20231116	144600	37031430	9570	9570	9570	9570	1
350	20231116	144500	37021860	9570	9570	9570	9570	1
351	20231116	144400	37012290	9570	9570	9570	9570	2
352	20231116	144300	36993150	9580	9580	9580	9580	13
353	20231116	144200	36868610	9580	9580	9580	9580	46
354	20231116	144100	36427930	9580	9580	9580	9580	0
355	20231116	144000	36427930	9580	9580	9580	9580	0
356	20231116	143900	36427930	9580	9580	9580	9580	0
357	20231116	143800	36427930	9580	9580	9580	9580	138
358	20231116	143700	35105890	9570	9570	9570	9570	0
359	20231116	143600	35105890	9570	9570	9570	9570	0
360	20231116	143500	35105890	9570	9570	9570	9570	0
361	20231116	143400	35105890	9570	9570	9570	9570	0
362	20231116	143300	35105890	9570	9570	9570	9570	30
363	20231116	143200	34818790	9570	9570	9570	9570	0
364	20231116	143100	34818790	9570	9570	9570	9570	0
365	20231116	143000	34818790	9570	9570	9570	9570	0
366	20231116	142900	34818790	9570	9570	9570	9570	5
367	20231116	142800	34770940	9580	9580	9580	9580	0
368	20231116	142700	34770940	9580	9580	9580	9580	0
369	20231116	142600	34770940	9580	9580	9580	9580	0
370	20231116	142500	34770940	9580	9580	9580	9580	0
371	20231116	142400	34770940	9580	9580	9580	9580	0
372	20231116	142300	34770940	9580	9580	9580	9580	0
373	20231116	142200	34770940	9580	9580	9580	9580	0
374	20231116	142100	34770940	9580	9580	9580	9580	1
375	20231116	142000	34761360	9580	9580	9580	9580	0
376	20231116	141900	34761360	9580	9580	9580	9580	0
377	20231116	141800	34761360	9580	9580	9580	9580	0
378	20231116	141700	34761360	9580	9580	9580	9580	1
379	20231116	141600	34751780	9580	9580	9580	9580	0
380	20231116	141500	34751780	9580	9580	9580	9580	104
381	20231116	141400	33755460	9570	9570	9570	9570	0
382	20231116	141300	33755460	9570	9570	9570	9570	0
383	20231116	141200	33755460	9570	9570	9570	9570	0
384	20231116	141100	33755460	9570	9570	9570	9570	0
385	20231116	141000	33755460	9570	9570	9570	9570	0
386	20231116	140900	33755460	9570	9570	9570	9570	0
387	20231116	140800	33755460	9570	9570	9570	9570	0
388	20231116	140700	33755460	9570	9570	9570	9570	0
389	20231116	140600	33755460	9570	9570	9570	9570	3
390	20231116	140500	33726750	9570	9570	9570	9570	0
391	20231116	140400	33726750	9570	9570	9570	9570	0
392	20231116	140300	33726750	9570	9570	9570	9570	0
393	20231116	140200	33726750	9570	9570	9570	9570	0
394	20231116	140100	33726750	9570	9570	9570	9570	0
395	20231116	140000	33726750	9570	9570	9570	9570	0
396	20231116	135900	33726750	9570	9570	9570	9570	0
397	20231116	135800	33726750	9570	9570	9570	9570	0
398	20231116	135700	33726750	9570	9570	9570	9570	0
399	20231116	135600	33726750	9570	9570	9570	9570	0
400	20231116	135500	33726750	9570	9570	9570	9570	0
401	20231116	135400	33726750	9570	9570	9570	9570	0
402	20231116	135300	33726750	9570	9570	9570	9570	1
403	20231116	135200	33717180	9580	9580	9580	9580	6
404	20231116	135100	33659700	9580	9580	9580	9580	0
405	20231116	135000	33659700	9580	9580	9580	9580	2
406	20231116	134900	33640540	9580	9580	9580	9580	0
407	20231116	134800	33640540	9580	9580	9580	9580	2
408	20231116	134700	33621380	9580	9580	9580	9580	2
409	20231116	134600	33602220	9580	9580	9580	9580	0
410	20231116	134500	33602220	9580	9580	9580	9580	0
411	20231116	134400	33602220	9580	9580	9580	9580	0
412	20231116	134300	33602220	9580	9580	9580	9580	0
413	20231116	134200	33602220	9580	9580	9580	9580	0
414	20231116	134100	33602220	9580	9580	9580	9580	0
415	20231116	134000	33602220	9580	9580	9580	9580	0
416	20231116	133900	33602220	9580	9580	9580	9580	0
417	20231116	133800	33602220	9580	9580	9580	9580	11
418	20231116	133700	33496840	9580	9580	9580	9580	0
419	20231116	133600	33496840	9580	9580	9580	9580	0
420	20231116	133500	33496840	9580	9580	9580	9580	1
421	20231116	133400	33487260	9560	9560	9560	9560	0
422	20231116	133300	33487260	9560	9560	9560	9560	1
423	20231116	133200	33477700	9560	9560	9560	9560	0
424	20231116	133100	33477700	9560	9560	9560	9560	1
425	20231116	133000	33468140	9580	9580	9580	9580	7
426	20231116	132900	33401080	9560	9560	9560	9560	0
427	20231116	132800	33401080	9560	9560	9560	9560	0
428	20231116	132700	33401080	9560	9560	9560	9560	0
429	20231116	132600	33401080	9560	9560	9560	9560	0
430	20231116	132500	33401080	9560	9560	9560	9560	0
431	20231116	132400	33401080	9560	9550	9560	9550	660
432	20231116	132300	27096480	9540	9540	9540	9540	100
433	20231116	132200	26142480	9550	9550	9550	9550	0
434	20231116	132100	26142480	9550	9550	9550	9550	51
435	20231116	132000	25655430	9540	9540	9540	9540	0
436	20231116	131900	25655430	9540	9540	9540	9540	0
437	20231116	131800	25655430	9540	9540	9540	9540	363
438	20231116	131700	22192410	9540	9540	9540	9540	0
439	20231116	131600	22192410	9540	9540	9540	9540	13
440	20231116	131500	22068390	9540	9540	9540	9540	1
441	20231116	131400	22058850	9540	9540	9540	9540	0
442	20231116	131300	22058850	9540	9540	9540	9540	0
443	20231116	131200	22058850	9540	9540	9540	9540	0
444	20231116	131100	22058850	9540	9540	9540	9540	0
445	20231116	131000	22058850	9540	9540	9540	9540	13
446	20231116	130900	21934830	9540	9540	9540	9540	0
447	20231116	130800	21934830	9540	9540	9540	9540	0
448	20231116	130700	21934830	9540	9540	9540	9540	0
449	20231116	130600	21934830	9540	9540	9540	9540	0
450	20231116	130500	21934830	9540	9540	9540	9540	2
451	20231116	130400	21915750	9540	9540	9540	9540	0
452	20231116	130300	21915750	9540	9540	9540	9540	0
453	20231116	130200	21915750	9540	9540	9540	9540	0
454	20231116	130100	21915750	9540	9540	9540	9540	1
455	20231116	130000	21906210	9540	9540	9540	9540	30
456	20231116	125900	21620010	9540	9540	9540	9540	1
457	20231116	125800	21610470	9540	9540	9540	9540	120
458	20231116	125700	20465670	9540	9540	9540	9540	0
459	20231116	125600	20465670	9540	9540	9540	9540	0
460	20231116	125500	20465670	9540	9540	9540	9540	2
461	20231116	125400	20446590	9540	9540	9540	9540	3
462	20231116	125300	20417970	9540	9540	9540	9540	0
463	20231116	125200	20417970	9540	9540	9540	9540	0
464	20231116	125100	20417970	9540	9540	9540	9540	0
465	20231116	125000	20417970	9540	9540	9540	9540	0
466	20231116	124900	20417970	9540	9540	9540	9540	0
467	20231116	124800	20417970	9540	9540	9540	9540	0
468	20231116	124700	20417970	9540	9540	9540	9540	0
469	20231116	124600	20417970	9540	9540	9540	9540	0
470	20231116	124500	20417970	9540	9540	9540	9540	1
471	20231116	124400	20408430	9540	9540	9540	9540	0
472	20231116	124300	20408430	9540	9540	9540	9540	3
473	20231116	124200	20379810	9540	9540	9540	9540	0
474	20231116	124100	20379810	9540	9540	9540	9540	15
475	20231116	124000	20236710	9540	9540	9540	9540	0
476	20231116	123900	20236710	9540	9540	9540	9540	0
477	20231116	123800	20236710	9540	9540	9540	9540	0
478	20231116	123700	20236710	9540	9540	9540	9540	0
479	20231116	123600	20236710	9540	9540	9540	9540	0
480	20231116	123500	20236710	9540	9540	9540	9540	0
481	20231116	123400	20236710	9540	9540	9540	9540	0
482	20231116	123300	20236710	9540	9540	9540	9540	0
483	20231116	123200	20236710	9540	9540	9540	9540	0
484	20231116	123100	20236710	9540	9540	9540	9540	1
485	20231116	123000	20227170	9540	9540	9540	9540	73
486	20231116	122900	19530750	9540	9540	9540	9540	0
487	20231116	122800	19530750	9540	9540	9540	9540	0
488	20231116	122700	19530750	9540	9540	9540	9540	0
489	20231116	122600	19530750	9540	9540	9540	9540	4
490	20231116	122500	19492590	9540	9540	9540	9540	3
491	20231116	122400	19463970	9540	9540	9540	9540	2
492	20231116	122300	19444890	9540	9540	9540	9540	7
493	20231116	122200	19378110	9540	9540	9540	9540	0
494	20231116	122100	19378110	9540	9540	9540	9540	0
495	20231116	122000	19378110	9540	9540	9540	9540	0
496	20231116	121900	19378110	9540	9540	9540	9540	0
497	20231116	121800	19378110	9540	9540	9540	9540	1
498	20231116	121700	19368570	9540	9540	9540	9540	10
499	20231116	121600	19273170	9540	9540	9540	9540	0
500	20231116	121500	19273170	9540	9540	9540	9540	0
501	20231116	121400	19273170	9540	9540	9540	9540	0
502	20231116	121300	19273170	9540	9540	9540	9540	0
503	20231116	121200	19273170	9540	9540	9540	9540	0
504	20231116	121100	19273170	9540	9540	9540	9540	0
505	20231116	121000	19273170	9540	9540	9540	9540	2
506	20231116	120900	19254090	9540	9540	9540	9540	0
507	20231116	120800	19254090	9540	9540	9540	9540	0
508	20231116	120700	19254090	9540	9540	9540	9540	0
509	20231116	120600	19254090	9540	9540	9540	9540	0
510	20231116	120500	19254090	9540	9540	9540	9540	0
511	20231116	120400	19254090	9540	9540	9540	9540	0
512	20231116	120300	19254090	9540	9540	9540	9540	30
513	20231116	120200	18967890	9540	9540	9540	9540	5
514	20231116	120100	18920190	9530	9530	9530	9530	0
515	20231116	120000	18920190	9530	9530	9530	9530	0
516	20231116	115900	18920190	9530	9530	9530	9530	0
517	20231116	115800	18920190	9530	9530	9530	9530	0
518	20231116	115700	18920190	9530	9530	9530	9530	0
519	20231116	115600	18920190	9530	9530	9530	9530	0
520	20231116	115500	18920190	9530	9530	9530	9530	0
521	20231116	115400	18920190	9530	9530	9530	9530	0
522	20231116	115300	18920190	9530	9530	9530	9530	0
523	20231116	115200	18920190	9530	9530	9530	9530	0
524	20231116	115100	18920190	9530	9530	9530	9530	0
525	20231116	115000	18920190	9530	9530	9530	9530	9
526	20231116	114900	18834420	9530	9530	9530	9530	0
527	20231116	114800	18834420	9530	9530	9530	9530	0
528	20231116	114700	18834420	9530	9530	9530	9530	0
529	20231116	114600	18834420	9530	9530	9530	9530	500
530	20231116	114500	14069420	9540	9540	9540	9540	0
531	20231116	114400	14069420	9540	9540	9540	9540	1
532	20231116	114300	14059880	9540	9540	9540	9540	0
533	20231116	114200	14059880	9540	9540	9540	9540	1
534	20231116	114100	14050340	9540	9540	9540	9540	0
535	20231116	114000	14050340	9540	9540	9540	9540	0
536	20231116	113900	14050340	9540	9540	9540	9540	0
537	20231116	113800	14050340	9540	9540	9540	9540	1
538	20231116	113700	14040800	9530	9530	9530	9530	13
539	20231116	113600	13916910	9540	9540	9540	9540	1
540	20231116	113500	13907370	9530	9540	9540	9530	52
541	20231116	113400	13411790	9540	9540	9540	9540	0
542	20231116	113300	13411790	9540	9540	9540	9540	0
543	20231116	113200	13411790	9540	9540	9540	9540	2
544	20231116	113100	13392710	9540	9540	9540	9540	10
545	20231116	113000	13297310	9540	9540	9540	9540	0
546	20231116	112900	13297310	9540	9540	9540	9540	0
547	20231116	112800	13297310	9540	9540	9540	9540	0
548	20231116	112700	13297310	9540	9540	9540	9540	0
549	20231116	112600	13297310	9540	9540	9540	9540	2
550	20231116	112500	13278230	9530	9530	9530	9530	0
551	20231116	112400	13278230	9530	9530	9530	9530	0
552	20231116	112300	13278230	9530	9530	9530	9530	8
553	20231116	112200	13201990	9530	9530	9530	9530	0
554	20231116	112100	13201990	9530	9530	9530	9530	0
555	20231116	112000	13201990	9530	9530	9530	9530	0
556	20231116	111900	13201990	9530	9530	9530	9530	0
557	20231116	111800	13201990	9530	9530	9530	9530	50
558	20231116	111700	12725490	9530	9530	9530	9530	0
559	20231116	111600	12725490	9530	9530	9530	9530	11
560	20231116	111500	12620660	9530	9530	9530	9530	39
561	20231116	111400	12248990	9530	9530	9530	9530	1
562	20231116	111300	12239460	9540	9540	9540	9540	0
563	20231116	111200	12239460	9540	9540	9540	9540	0
564	20231116	111100	12239460	9540	9540	9540	9540	0
565	20231116	111000	12239460	9540	9540	9540	9540	1
566	20231116	110900	12229920	9540	9540	9540	9540	0
567	20231116	110800	12229920	9540	9540	9540	9540	109
568	20231116	110700	11190060	9540	9540	9540	9540	0
569	20231116	110600	11190060	9540	9530	9540	9530	80
570	20231116	110500	10427060	9540	9540	9540	9540	0
571	20231116	110400	10427060	9540	9540	9540	9540	0
572	20231116	110300	10427060	9540	9540	9540	9540	6
573	20231116	110200	10369820	9540	9540	9540	9540	0
574	20231116	110100	10369820	9540	9540	9540	9540	100
575	20231116	110000	9415820	9540	9540	9540	9540	0
576	20231116	105900	9415820	9540	9540	9540	9540	0
577	20231116	105800	9415820	9540	9540	9540	9540	0
578	20231116	105700	9415820	9540	9540	9540	9540	0
579	20231116	105600	9415820	9540	9540	9540	9540	0
580	20231116	105500	9415820	9540	9540	9540	9540	1
581	20231116	105400	9406280	9540	9540	9540	9540	0
582	20231116	105300	9406280	9540	9540	9540	9540	0
583	20231116	105200	9406280	9540	9540	9540	9540	2
584	20231116	105100	9387200	9520	9520	9520	9520	0
585	20231116	105000	9387200	9520	9520	9520	9520	0
586	20231116	104900	9387200	9520	9520	9520	9520	0
587	20231116	104800	9387200	9520	9520	9520	9520	44
588	20231116	104700	8968320	9530	9530	9530	9530	0
589	20231116	104600	8968320	9530	9530	9530	9530	4
590	20231116	104500	8930200	9530	9530	9530	9530	2
591	20231116	104400	8911140	9540	9540	9540	9540	0
592	20231116	104300	8911140	9540	9540	9540	9540	0
593	20231116	104200	8911140	9540	9540	9540	9540	0
594	20231116	104100	8911140	9540	9540	9540	9540	0
595	20231116	104000	8911140	9540	9540	9540	9540	0
596	20231116	103900	8911140	9540	9540	9540	9540	12
597	20231116	103800	8796660	9540	9540	9540	9540	0
598	20231116	103700	8796660	9540	9540	9540	9540	0
599	20231116	103600	8796660	9540	9540	9540	9540	2
600	20231116	103500	8777580	9550	9550	9550	9550	0
601	20231116	103400	8777580	9550	9550	9550	9550	7
602	20231116	103300	8710730	9550	9550	9550	9550	3
603	20231116	103200	8682080	9550	9550	9550	9550	4
604	20231116	103100	8643880	9550	9550	9550	9550	6
605	20231116	103000	8586580	9510	9510	9510	9510	0
606	20231116	102900	8586580	9510	9540	9540	9510	61
607	20231116	102800	8006410	9540	9540	9540	9540	4
608	20231116	102700	7968250	9540	9540	9540	9540	3
609	20231116	102600	7939630	9540	9540	9540	9540	0
610	20231116	102500	7939630	9540	9540	9540	9540	0
611	20231116	102400	7939630	9540	9540	9540	9540	3
612	20231116	102300	7911010	9540	9540	9540	9540	0
613	20231116	102200	7911010	9540	9540	9540	9540	9
614	20231116	102100	7825150	9540	9540	9540	9540	0
615	20231116	102000	7825150	9540	9540	9540	9540	0
616	20231116	101900	7825150	9540	9540	9540	9540	0
617	20231116	101800	7825150	9540	9540	9540	9540	0
618	20231116	101700	7825150	9540	9540	9540	9540	1
619	20231116	101600	7815610	9540	9540	9540	9540	5
620	20231116	101500	7767910	9550	9550	9550	9550	10
621	20231116	101400	7672410	9540	9540	9540	9540	0
622	20231116	101300	7672410	9540	9540	9540	9540	50
623	20231116	101200	7195410	9550	9550	9550	9550	0
624	20231116	101100	7195410	9550	9550	9550	9550	0
625	20231116	101000	7195410	9550	9550	9550	9550	5
626	20231116	100900	7147660	9550	9550	9550	9550	5
627	20231116	100800	7099910	9510	9510	9510	9510	600
628	20231116	100700	1393910	9510	9510	9510	9510	0
629	20231116	100600	1393910	9510	9540	9540	9510	86
630	20231116	100500	574910	9550	9550	9550	9550	1
631	20231116	100400	565360	9550	9550	9550	9550	10
632	20231116	100300	469860	9540	9540	9540	9540	0
633	20231116	100200	469860	9540	9540	9540	9540	1
634	20231116	100100	460320	9590	9590	9590	9590	0
635	20231116	100000	460320	9590	9590	9590	9590	48