KissMeData/038070/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	192000	55668420	8680	8680	8680	8680	601
3	20231114	191900	55668420	8680	8680	8680	8680	0
4	20231114	191800	55668420	8680	8680	8680	8680	0
5	20231114	191700	55668420	8680	8680	8680	8680	0
6	20231114	191600	55668420	8680	8680	8680	8680	0
7	20231114	191500	55668420	8680	8680	8680	8680	0
8	20231114	191400	55668420	8680	8680	8680	8680	0
9	20231114	191300	55668420	8680	8680	8680	8680	0
10	20231114	191200	55668420	8680	8680	8680	8680	0
11	20231114	191100	55668420	8680	8680	8680	8680	0
12	20231114	191000	55668420	8680	8680	8680	8680	0
13	20231114	190900	55668420	8680	8680	8680	8680	0
14	20231114	190800	55668420	8680	8680	8680	8680	0
15	20231114	190700	55668420	8680	8680	8680	8680	0
16	20231114	190600	55668420	8680	8680	8680	8680	0
17	20231114	190500	55668420	8680	8680	8680	8680	0
18	20231114	190400	55668420	8680	8680	8680	8680	0
19	20231114	190300	55668420	8680	8680	8680	8680	0
20	20231114	190200	55668420	8680	8680	8680	8680	0
21	20231114	190100	55668420	8680	8680	8680	8680	0
22	20231114	190000	55668420	8680	8680	8680	8680	0
23	20231114	185900	55668420	8680	8680	8680	8680	0
24	20231114	185800	55668420	8680	8680	8680	8680	0
25	20231114	185700	55668420	8680	8680	8680	8680	0
26	20231114	185600	55668420	8680	8680	8680	8680	0
27	20231114	185500	55668420	8680	8680	8680	8680	0
28	20231114	185400	55668420	8680	8680	8680	8680	0
29	20231114	185300	55668420	8680	8680	8680	8680	0
30	20231114	185200	55668420	8680	8680	8680	8680	0
31	20231114	185100	55668420	8680	8680	8680	8680	0
32	20231114	185000	55668420	8680	8680	8680	8680	601
33	20231114	184900	55668420	8680	8680	8680	8680	0
34	20231114	184800	55668420	8680	8680	8680	8680	0
35	20231114	184700	55668420	8680	8680	8680	8680	0
36	20231114	184600	55668420	8680	8680	8680	8680	0
37	20231114	184500	55668420	8680	8680	8680	8680	0
38	20231114	184400	55668420	8680	8680	8680	8680	0
39	20231114	184300	55668420	8680	8680	8680	8680	0
40	20231114	184200	55668420	8680	8680	8680	8680	0
41	20231114	184100	55668420	8680	8680	8680	8680	0
42	20231114	184000	55668420	8680	8680	8680	8680	0
43	20231114	183900	55668420	8680	8680	8680	8680	0
44	20231114	183800	55668420	8680	8680	8680	8680	0
45	20231114	183700	55668420	8680	8680	8680	8680	0
46	20231114	183600	55668420	8680	8680	8680	8680	0
47	20231114	183500	55668420	8680	8680	8680	8680	0
48	20231114	183400	55668420	8680	8680	8680	8680	0
49	20231114	183300	55668420	8680	8680	8680	8680	0
50	20231114	183200	55668420	8680	8680	8680	8680	0
51	20231114	183100	55668420	8680	8680	8680	8680	0
52	20231114	183000	55668420	8680	8680	8680	8680	0
53	20231114	182900	55668420	8680	8680	8680	8680	0
54	20231114	182800	55668420	8680	8680	8680	8680	0
55	20231114	182700	55668420	8680	8680	8680	8680	0
56	20231114	182600	55668420	8680	8680	8680	8680	0
57	20231114	182500	55668420	8680	8680	8680	8680	0
58	20231114	182400	55668420	8680	8680	8680	8680	0
59	20231114	182300	55668420	8680	8680	8680	8680	0
60	20231114	182200	55668420	8680	8680	8680	8680	0
61	20231114	182100	55668420	8680	8680	8680	8680	0
62	20231114	182000	55668420	8680	8680	8680	8680	601
63	20231114	181900	55668420	8680	8680	8680	8680	0
64	20231114	181800	55668420	8680	8680	8680	8680	0
65	20231114	181700	55668420	8680	8680	8680	8680	0
66	20231114	181600	55668420	8680	8680	8680	8680	0
67	20231114	181500	55668420	8680	8680	8680	8680	0
68	20231114	181400	55668420	8680	8680	8680	8680	0
69	20231114	181300	55668420	8680	8680	8680	8680	0
70	20231114	181200	55668420	8680	8680	8680	8680	0
71	20231114	181100	55668420	8680	8680	8680	8680	0
72	20231114	181000	55668420	8680	8680	8680	8680	0
73	20231114	180900	55668420	8680	8680	8680	8680	0
74	20231114	180800	55668420	8680	8680	8680	8680	0
75	20231114	180700	55668420	8680	8680	8680	8680	0
76	20231114	180600	55668420	8680	8680	8680	8680	0
77	20231114	180500	55668420	8680	8680	8680	8680	0
78	20231114	180400	55668420	8680	8680	8680	8680	0
79	20231114	180300	55668420	8680	8680	8680	8680	0
80	20231114	180200	55668420	8680	8680	8680	8680	0
81	20231114	180100	55668420	8680	8680	8680	8680	0
82	20231114	180000	55668420	8680	8680	8680	8680	0
83	20231114	175900	55668420	8680	8680	8680	8680	0
84	20231114	175800	55668420	8680	8680	8680	8680	0
85	20231114	175700	55668420	8680	8680	8680	8680	0
86	20231114	175600	55668420	8680	8680	8680	8680	0
87	20231114	175500	55668420	8680	8680	8680	8680	0
88	20231114	175400	55668420	8680	8680	8680	8680	0
89	20231114	175300	55668420	8680	8680	8680	8680	0
90	20231114	175200	55668420	8680	8680	8680	8680	0
91	20231114	175100	55668420	8680	8680	8680	8680	0
92	20231114	175000	55668420	8680	8680	8680	8680	601
93	20231114	174900	55668420	8680	8680	8680	8680	0
94	20231114	174800	55668420	8680	8680	8680	8680	0
95	20231114	174700	55668420	8680	8680	8680	8680	0
96	20231114	174600	55668420	8680	8680	8680	8680	0
97	20231114	174500	55668420	8680	8680	8680	8680	0
98	20231114	174400	55668420	8680	8680	8680	8680	0
99	20231114	174300	55668420	8680	8680	8680	8680	0
100	20231114	174200	55668420	8680	8680	8680	8680	0
101	20231114	174100	55668420	8680	8680	8680	8680	0
102	20231114	174000	55668420	8680	8680	8680	8680	0
103	20231114	173900	55668420	8680	8680	8680	8680	0
104	20231114	173800	55668420	8680	8680	8680	8680	0
105	20231114	173700	55668420	8680	8680	8680	8680	0
106	20231114	173600	55668420	8680	8680	8680	8680	0
107	20231114	173500	55668420	8680	8680	8680	8680	0
108	20231114	173400	55668420	8680	8680	8680	8680	0
109	20231114	173300	55668420	8680	8680	8680	8680	0
110	20231114	173200	55668420	8680	8680	8680	8680	0
111	20231114	173100	55668420	8680	8680	8680	8680	0
112	20231114	173000	55668420	8680	8680	8680	8680	0
113	20231114	172900	55668420	8680	8680	8680	8680	0
114	20231114	172800	55668420	8680	8680	8680	8680	0
115	20231114	172700	55668420	8680	8680	8680	8680	0
116	20231114	172600	55668420	8680	8680	8680	8680	0
117	20231114	172500	55668420	8680	8680	8680	8680	0
118	20231114	172400	55668420	8680	8680	8680	8680	0
119	20231114	172300	55668420	8680	8680	8680	8680	0
120	20231114	172200	55668420	8680	8680	8680	8680	0
121	20231114	172100	55668420	8680	8680	8680	8680	0
122	20231114	172000	55668420	8680	8680	8680	8680	601
123	20231114	171900	55668420	8680	8680	8680	8680	0
124	20231114	171800	55668420	8680	8680	8680	8680	0
125	20231114	171700	55668420	8680	8680	8680	8680	0
126	20231114	171600	55668420	8680	8680	8680	8680	0
127	20231114	171500	55668420	8680	8680	8680	8680	0
128	20231114	171400	55668420	8680	8680	8680	8680	0
129	20231114	171300	55668420	8680	8680	8680	8680	0
130	20231114	171200	55668420	8680	8680	8680	8680	0
131	20231114	171100	55668420	8680	8680	8680	8680	0
132	20231114	171000	55668420	8680	8680	8680	8680	0
133	20231114	170900	55668420	8680	8680	8680	8680	0
134	20231114	170800	55668420	8680	8680	8680	8680	0
135	20231114	170700	55668420	8680	8680	8680	8680	0
136	20231114	170600	55668420	8680	8680	8680	8680	0
137	20231114	170500	55668420	8680	8680	8680	8680	0
138	20231114	170400	55668420	8680	8680	8680	8680	0
139	20231114	170300	55668420	8680	8680	8680	8680	0
140	20231114	170200	55668420	8680	8680	8680	8680	0
141	20231114	170100	55668420	8680	8680	8680	8680	0
142	20231114	170000	55668420	8680	8680	8680	8680	0
143	20231114	165900	55668420	8680	8680	8680	8680	0
144	20231114	165800	55668420	8680	8680	8680	8680	0
145	20231114	165700	55668420	8680	8680	8680	8680	0
146	20231114	165600	55668420	8680	8680	8680	8680	0
147	20231114	165500	55668420	8680	8680	8680	8680	0
148	20231114	165400	55668420	8680	8680	8680	8680	0
149	20231114	165300	55668420	8680	8680	8680	8680	0
150	20231114	165200	55668420	8680	8680	8680	8680	0
151	20231114	165100	55668420	8680	8680	8680	8680	0
152	20231114	165000	55668420	8680	8680	8680	8680	601
153	20231114	164900	55668420	8680	8680	8680	8680	0
154	20231114	164800	55668420	8680	8680	8680	8680	0
155	20231114	164700	55668420	8680	8680	8680	8680	0
156	20231114	164600	55668420	8680	8680	8680	8680	0
157	20231114	164500	55668420	8680	8680	8680	8680	0
158	20231114	164400	55668420	8680	8680	8680	8680	0
159	20231114	164300	55668420	8680	8680	8680	8680	0
160	20231114	164200	55668420	8680	8680	8680	8680	0
161	20231114	164100	55668420	8680	8680	8680	8680	0
162	20231114	164000	55668420	8680	8680	8680	8680	0
163	20231114	163900	55668420	8680	8680	8680	8680	0
164	20231114	163800	55668420	8680	8680	8680	8680	0
165	20231114	163700	55668420	8680	8680	8680	8680	0
166	20231114	163600	55668420	8680	8680	8680	8680	0
167	20231114	163500	55668420	8680	8680	8680	8680	0
168	20231114	163400	55668420	8680	8680	8680	8680	0
169	20231114	163300	55668420	8680	8680	8680	8680	0
170	20231114	163200	55668420	8680	8680	8680	8680	0
171	20231114	163100	55668420	8680	8680	8680	8680	0
172	20231114	163000	55668420	8680	8680	8680	8680	0
173	20231114	162900	55668420	8680	8680	8680	8680	0
174	20231114	162800	55668420	8680	8680	8680	8680	0
175	20231114	162700	55668420	8680	8680	8680	8680	0
176	20231114	162600	55668420	8680	8680	8680	8680	0
177	20231114	162500	55668420	8680	8680	8680	8680	0
178	20231114	162400	55668420	8680	8680	8680	8680	0
179	20231114	162300	55668420	8680	8680	8680	8680	0
180	20231114	162200	55668420	8680	8680	8680	8680	0
181	20231114	162100	55668420	8680	8680	8680	8680	0
182	20231114	162000	55668420	8680	8680	8680	8680	601
183	20231114	161900	55668420	8680	8680	8680	8680	0
184	20231114	161800	55668420	8680	8680	8680	8680	0
185	20231114	161700	55668420	8680	8680	8680	8680	0
186	20231114	161600	55668420	8680	8680	8680	8680	0
187	20231114	161500	55668420	8680	8680	8680	8680	0
188	20231114	161400	55668420	8680	8680	8680	8680	0
189	20231114	161300	55668420	8680	8680	8680	8680	0
190	20231114	161200	55668420	8680	8680	8680	8680	0
191	20231114	161100	55668420	8680	8680	8680	8680	0
192	20231114	161000	55668420	8680	8680	8680	8680	0
193	20231114	160900	55668420	8680	8680	8680	8680	0
194	20231114	160800	55668420	8680	8680	8680	8680	0
195	20231114	160700	55668420	8680	8680	8680	8680	0
196	20231114	160600	55668420	8680	8680	8680	8680	0
197	20231114	160500	55668420	8680	8680	8680	8680	0
198	20231114	160400	55668420	8680	8680	8680	8680	0
199	20231114	160300	55668420	8680	8680	8680	8680	0
200	20231114	160200	55668420	8680	8680	8680	8680	0
201	20231114	160100	55668420	8680	8680	8680	8680	0
202	20231114	160000	55668420	8680	8680	8680	8680	0
203	20231114	155900	55668420	8680	8680	8680	8680	0
204	20231114	155800	55668420	8680	8680	8680	8680	0
205	20231114	155700	55668420	8680	8680	8680	8680	0
206	20231114	155600	55668420	8680	8680	8680	8680	0
207	20231114	155500	55668420	8680	8680	8680	8680	0
208	20231114	155400	55668420	8680	8680	8680	8680	0
209	20231114	155300	55668420	8680	8680	8680	8680	0
210	20231114	155200	55668420	8680	8680	8680	8680	0
211	20231114	155100	55668420	8680	8680	8680	8680	0
212	20231114	155000	55668420	8680	8680	8680	8680	601
213	20231114	154900	55668420	8680	8680	8680	8680	0
214	20231114	154800	55668420	8680	8680	8680	8680	0
215	20231114	154700	55668420	8680	8680	8680	8680	0
216	20231114	154600	55668420	8680	8680	8680	8680	0
217	20231114	154500	55668420	8680	8680	8680	8680	0
218	20231114	154400	55668420	8680	8680	8680	8680	0
219	20231114	154300	55668420	8680	8680	8680	8680	0
220	20231114	154200	55668420	8680	8680	8680	8680	0
221	20231114	154100	55668420	8680	8680	8680	8680	0
222	20231114	154000	55668420	8680	8680	8680	8680	0
223	20231114	153900	55668420	8680	8680	8680	8680	0
224	20231114	153800	55668420	8680	8680	8680	8680	0
225	20231114	153700	55668420	8680	8680	8680	8680	0
226	20231114	153600	55668420	8680	8680	8680	8680	0
227	20231114	153500	55668420	8680	8680	8680	8680	0
228	20231114	153400	55668420	8680	8680	8680	8680	0
229	20231114	153300	55668420	8680	8680	8680	8680	0
230	20231114	153200	55668420	8680	8680	8680	8680	0
231	20231114	153100	55668420	8680	8680	8680	8680	0
232	20231114	153000	55668420	8680	8680	8680	8680	601
233	20231114	152900	50451740	8690	8690	8690	8690	0
234	20231114	152800	50451740	8690	8690	8690	8690	0
235	20231114	152700	50451740	8690	8690	8690	8690	0
236	20231114	152600	50451740	8690	8690	8690	8690	0
237	20231114	152500	50451740	8690	8690	8690	8690	0
238	20231114	152400	50451740	8690	8690	8690	8690	0
239	20231114	152300	50451740	8690	8690	8690	8690	0
240	20231114	152200	50451740	8690	8690	8690	8690	0
241	20231114	152100	50451740	8690	8690	8690	8690	0
242	20231114	152000	50451740	8690	8690	8690	8690	0
243	20231114	151900	50451740	8690	8690	8690	8660	213
244	20231114	151800	48605440	8690	8690	8690	8690	0
245	20231114	151700	48605440	8690	8690	8690	8690	0
246	20231114	151600	48605440	8690	8690	8690	8690	0
247	20231114	151500	48605440	8690	8690	8690	8690	5
248	20231114	151400	48561990	8690	8690	8690	8690	10
249	20231114	151300	48475090	8690	8690	8690	8690	35
250	20231114	151200	48170940	8690	8690	8690	8690	0
251	20231114	151100	48170940	8690	8690	8690	8690	0
252	20231114	151000	48170940	8690	8690	8690	8690	1
253	20231114	150900	48162250	8660	8660	8660	8660	15
254	20231114	150800	48032350	8680	8680	8680	8680	0
255	20231114	150700	48032350	8680	8680	8680	8680	31
256	20231114	150600	47763270	8690	8690	8690	8690	0
257	20231114	150500	47763270	8690	8690	8690	8690	0
258	20231114	150400	47763270	8690	8690	8690	8690	1
259	20231114	150300	47754580	8680	8680	8680	8680	225
260	20231114	150200	45801580	8680	8680	8680	8680	1
261	20231114	150100	45792900	8660	8660	8660	8660	0
262	20231114	150000	45792900	8660	8680	8680	8660	80
263	20231114	145900	45099100	8680	8680	8680	8680	0
264	20231114	145800	45099100	8680	8680	8680	8680	1
265	20231114	145700	45090420	8680	8680	8680	8680	0
266	20231114	145600	45090420	8680	8680	8680	8680	1
267	20231114	145500	45081740	8650	8670	8670	8650	200
268	20231114	145400	43350450	8680	8680	8680	8680	0
269	20231114	145300	43350450	8680	8680	8680	8680	30
270	20231114	145200	43090050	8680	8680	8680	8680	0
271	20231114	145100	43090050	8680	8680	8680	8680	0
272	20231114	145000	43090050	8680	8680	8680	8680	4
273	20231114	144900	43055330	8680	8680	8680	8680	0
274	20231114	144800	43055330	8680	8680	8680	8680	1
275	20231114	144700	43046650	8690	8690	8690	8690	0
276	20231114	144600	43046650	8690	8690	8690	8690	2
277	20231114	144500	43029270	8690	8690	8690	8690	0
278	20231114	144400	43029270	8690	8690	8690	8690	0
279	20231114	144300	43029270	8690	8690	8690	8690	0
280	20231114	144200	43029270	8690	8690	8690	8690	0
281	20231114	144100	43029270	8690	8690	8690	8690	0
282	20231114	144000	43029270	8690	8690	8690	8690	0
283	20231114	143900	43029270	8690	8690	8690	8690	1
284	20231114	143800	43020580	8660	8660	8660	8660	1
285	20231114	143700	43011920	8690	8690	8690	8690	0
286	20231114	143600	43011920	8690	8690	8690	8690	5
287	20231114	143500	42968470	8660	8660	8660	8660	0
288	20231114	143400	42968470	8660	8660	8660	8660	0
289	20231114	143300	42968470	8660	8660	8660	8660	10
290	20231114	143200	42881870	8660	8660	8660	8660	80
291	20231114	143100	42189070	8660	8660	8670	8660	246
292	20231114	143000	40058210	8670	8690	8690	8670	310
293	20231114	142900	37370490	8680	8680	8680	8680	50
294	20231114	142800	36936490	8680	8680	8680	8680	0
295	20231114	142700	36936490	8680	8680	8680	8680	0
296	20231114	142600	36936490	8680	8680	8680	8680	0
297	20231114	142500	36936490	8680	8680	8680	8680	0
298	20231114	142400	36936490	8680	8680	8680	8680	0
299	20231114	142300	36936490	8680	8680	8680	8680	0
300	20231114	142200	36936490	8680	8680	8680	8680	0
301	20231114	142100	36936490	8680	8680	8680	8680	100
302	20231114	142000	36068490	8700	8700	8700	8700	0
303	20231114	141900	36068490	8700	8700	8700	8700	0
304	20231114	141800	36068490	8700	8700	8700	8700	0
305	20231114	141700	36068490	8700	8690	8700	8690	125
306	20231114	141600	34982140	8690	8690	8690	8690	100
307	20231114	141500	34113140	8700	8700	8700	8700	0
308	20231114	141400	34113140	8700	8700	8700	8700	0
309	20231114	141300	34113140	8700	8700	8700	8700	0
310	20231114	141200	34113140	8700	8700	8700	8700	0
311	20231114	141100	34113140	8700	8700	8700	8700	18
312	20231114	141000	33956540	8700	8700	8700	8700	0
313	20231114	140900	33956540	8700	8700	8700	8700	0
314	20231114	140800	33956540	8700	8700	8700	8700	0
315	20231114	140700	33956540	8700	8700	8700	8700	0
316	20231114	140600	33956540	8700	8700	8700	8700	0
317	20231114	140500	33956540	8700	8680	8700	8680	3
318	20231114	140400	33930480	8700	8700	8700	8700	250
319	20231114	140300	31755480	8700	8700	8700	8700	0
320	20231114	140200	31755480	8700	8700	8700	8700	27
321	20231114	140100	31520580	8700	8700	8700	8700	13
322	20231114	140000	31407480	8700	8700	8700	8700	30
323	20231114	135900	31146480	8700	8700	8700	8700	0
324	20231114	135800	31146480	8700	8700	8700	8700	0
325	20231114	135700	31146480	8700	8700	8700	8700	0
326	20231114	135600	31146480	8700	8700	8700	8700	0
327	20231114	135500	31146480	8700	8700	8700	8700	0
328	20231114	135400	31146480	8700	8700	8700	8700	0
329	20231114	135300	31146480	8700	8700	8700	8700	0
330	20231114	135200	31146480	8700	8700	8700	8700	0
331	20231114	135100	31146480	8700	8700	8700	8700	0
332	20231114	135000	31146480	8700	8700	8700	8700	0
333	20231114	134900	31146480	8700	8700	8700	8700	0
334	20231114	134800	31146480	8700	8700	8700	8700	0
335	20231114	134700	31146480	8700	8700	8700	8700	0
336	20231114	134600	31146480	8700	8700	8700	8700	0
337	20231114	134500	31146480	8700	8700	8700	8700	1
338	20231114	134400	31137780	8700	8700	8700	8700	0
339	20231114	134300	31137780	8700	8700	8700	8700	0
340	20231114	134200	31137780	8700	8700	8700	8700	1
341	20231114	134100	31129080	8700	8700	8700	8700	0
342	20231114	134000	31129080	8700	8700	8700	8700	0
343	20231114	133900	31129080	8700	8700	8700	8700	0
344	20231114	133800	31129080	8700	8700	8700	8700	0
345	20231114	133700	31129080	8700	8700	8700	8700	0
346	20231114	133600	31129080	8700	8700	8700	8700	0
347	20231114	133500	31129080	8700	8700	8700	8700	0
348	20231114	133400	31129080	8700	8700	8700	8700	0
349	20231114	133300	31129080	8700	8700	8700	8700	0
350	20231114	133200	31129080	8700	8700	8700	8700	0
351	20231114	133100	31129080	8700	8700	8700	8700	0
352	20231114	133000	31129080	8700	8700	8700	8700	0
353	20231114	132900	31129080	8700	8700	8700	8700	100
354	20231114	132800	30259080	8700	8690	8700	8690	155
355	20231114	132700	28911040	8690	8690	8690	8690	0
356	20231114	132600	28911040	8690	8690	8690	8690	0
357	20231114	132500	28911040	8690	8690	8690	8690	0
358	20231114	132400	28911040	8690	8690	8690	8690	0
359	20231114	132300	28911040	8690	8690	8690	8690	0
360	20231114	132200	28911040	8690	8690	8690	8690	0
361	20231114	132100	28911040	8690	8690	8690	8690	0
362	20231114	132000	28911040	8690	8690	8690	8690	0
363	20231114	131900	28911040	8690	8690	8690	8690	0
364	20231114	131800	28911040	8690	8690	8690	8690	0
365	20231114	131700	28911040	8690	8690	8690	8690	0
366	20231114	131600	28911040	8690	8690	8690	8690	0
367	20231114	131500	28911040	8690	8690	8690	8690	0
368	20231114	131400	28911040	8690	8690	8690	8690	0
369	20231114	131300	28911040	8690	8690	8690	8690	4
370	20231114	131200	28876280	8690	8690	8690	8690	0
371	20231114	131100	28876280	8690	8690	8690	8690	0
372	20231114	131000	28876280	8690	8690	8690	8690	0
373	20231114	130900	28876280	8690	8690	8690	8690	0
374	20231114	130800	28876280	8690	8690	8690	8690	0
375	20231114	130700	28876280	8690	8690	8690	8690	0
376	20231114	130600	28876280	8690	8690	8690	8690	0
377	20231114	130500	28876280	8690	8690	8690	8690	0
378	20231114	130400	28876280	8690	8690	8690	8690	0
379	20231114	130300	28876280	8690	8690	8690	8690	0
380	20231114	130200	28876280	8690	8690	8690	8690	0
381	20231114	130100	28876280	8690	8690	8690	8690	1
382	20231114	130000	28867590	8710	8710	8710	8710	5
383	20231114	125900	28824040	8700	8700	8700	8700	0
384	20231114	125800	28824040	8700	8700	8700	8700	0
385	20231114	125700	28824040	8700	8700	8700	8700	0
386	20231114	125600	28824040	8700	8700	8700	8700	0
387	20231114	125500	28824040	8700	8700	8700	8700	0
388	20231114	125400	28824040	8700	8700	8700	8700	0
389	20231114	125300	28824040	8700	8700	8700	8700	0
390	20231114	125200	28824040	8700	8700	8700	8700	0
391	20231114	125100	28824040	8700	8700	8700	8700	0
392	20231114	125000	28824040	8700	8700	8700	8700	0
393	20231114	124900	28824040	8700	8700	8700	8700	0
394	20231114	124800	28824040	8700	8700	8700	8700	0
395	20231114	124700	28824040	8700	8700	8700	8700	0
396	20231114	124600	28824040	8700	8700	8700	8700	0
397	20231114	124500	28824040	8700	8700	8700	8700	1
398	20231114	124400	28815340	8700	8700	8700	8700	0
399	20231114	124300	28815340	8700	8700	8700	8700	0
400	20231114	124200	28815340	8700	8700	8700	8700	0
401	20231114	124100	28815340	8700	8700	8700	8700	0
402	20231114	124000	28815340	8700	8700	8700	8700	0
403	20231114	123900	28815340	8700	8700	8700	8700	0
404	20231114	123800	28815340	8700	8700	8700	8700	0
405	20231114	123700	28815340	8700	8700	8700	8700	0
406	20231114	123600	28815340	8700	8700	8700	8700	0
407	20231114	123500	28815340	8700	8700	8700	8700	0
408	20231114	123400	28815340	8700	8700	8700	8700	0
409	20231114	123300	28815340	8700	8700	8700	8700	0
410	20231114	123200	28815340	8700	8700	8700	8700	100
411	20231114	123100	27945340	8710	8710	8710	8710	0
412	20231114	123000	27945340	8710	8710	8710	8710	0
413	20231114	122900	27945340	8710	8710	8710	8710	0
414	20231114	122800	27945340	8710	8710	8710	8710	1
415	20231114	122700	27936630	8710	8710	8710	8710	0
416	20231114	122600	27936630	8710	8710	8710	8710	0
417	20231114	122500	27936630	8710	8710	8710	8710	0
418	20231114	122400	27936630	8710	8710	8710	8710	0
419	20231114	122300	27936630	8710	8710	8710	8710	0
420	20231114	122200	27936630	8710	8710	8710	8710	0
421	20231114	122100	27936630	8710	8710	8710	8710	0
422	20231114	122000	27936630	8710	8710	8710	8710	0
423	20231114	121900	27936630	8710	8710	8710	8710	0
424	20231114	121800	27936630	8710	8710	8710	8710	0
425	20231114	121700	27936630	8710	8710	8710	8710	0
426	20231114	121600	27936630	8710	8710	8710	8710	0
427	20231114	121500	27936630	8710	8710	8710	8710	0
428	20231114	121400	27936630	8710	8710	8710	8710	0
429	20231114	121300	27936630	8710	8710	8710	8710	0
430	20231114	121200	27936630	8710	8710	8710	8710	0
431	20231114	121100	27936630	8710	8710	8710	8710	0
432	20231114	121000	27936630	8710	8710	8710	8710	0
433	20231114	120900	27936630	8710	8710	8710	8710	0
434	20231114	120800	27936630	8710	8710	8710	8710	0
435	20231114	120700	27936630	8710	8710	8710	8710	11
436	20231114	120600	27840820	8710	8710	8710	8710	0
437	20231114	120500	27840820	8710	8710	8710	8710	0
438	20231114	120400	27840820	8710	8710	8710	8710	4
439	20231114	120300	27805980	8720	8720	8720	8720	0
440	20231114	120200	27805980	8720	8720	8720	8720	0
441	20231114	120100	27805980	8720	8720	8720	8720	1
442	20231114	120000	27797260	8710	8710	8710	8710	0
443	20231114	115900	27797260	8710	8710	8710	8710	6
444	20231114	115800	27745000	8710	8710	8710	8710	1
445	20231114	115700	27736290	8700	8700	8700	8700	0
446	20231114	115600	27736290	8700	8700	8700	8700	0
447	20231114	115500	27736290	8700	8700	8700	8700	1
448	20231114	115400	27727590	8710	8710	8710	8710	93
449	20231114	115300	26917560	8720	8720	8720	8720	1
450	20231114	115200	26908840	8710	8710	8710	8710	0
451	20231114	115100	26908840	8710	8710	8710	8710	0
452	20231114	115000	26908840	8710	8710	8710	8710	0
453	20231114	114900	26908840	8710	8710	8710	8710	0
454	20231114	114800	26908840	8710	8710	8710	8710	1
455	20231114	114700	26900130	8760	8760	8760	8760	0
456	20231114	114600	26900130	8760	8760	8760	8760	0
457	20231114	114500	26900130	8760	8760	8760	8760	0
458	20231114	114400	26900130	8760	8760	8760	8760	0
459	20231114	114300	26900130	8760	8760	8760	8760	0
460	20231114	114200	26900130	8760	8760	8760	8760	0
461	20231114	114100	26900130	8760	8760	8760	8760	0
462	20231114	114000	26900130	8760	8760	8760	8760	0
463	20231114	113900	26900130	8760	8760	8760	8760	0
464	20231114	113800	26900130	8760	8760	8760	8760	0
465	20231114	113700	26900130	8760	8760	8760	8760	0
466	20231114	113600	26900130	8760	8760	8760	8760	0
467	20231114	113500	26900130	8760	8760	8760	8760	0
468	20231114	113400	26900130	8760	8760	8760	8760	0
469	20231114	113300	26900130	8760	8760	8760	8760	0
470	20231114	113200	26900130	8760	8760	8760	8760	0
471	20231114	113100	26900130	8760	8760	8760	8760	0
472	20231114	113000	26900130	8760	8760	8760	8760	0
473	20231114	112900	26900130	8760	8760	8760	8760	1
474	20231114	112800	26891370	8760	8760	8760	8760	0
475	20231114	112700	26891370	8760	8760	8760	8760	0
476	20231114	112600	26891370	8760	8760	8760	8760	0
477	20231114	112500	26891370	8760	8760	8760	8760	0
478	20231114	112400	26891370	8760	8760	8760	8760	0
479	20231114	112300	26891370	8760	8760	8760	8760	0
480	20231114	112200	26891370	8760	8760	8760	8760	1
481	20231114	112100	26882610	8780	8780	8780	8780	0
482	20231114	112000	26882610	8780	8760	8780	8760	117
483	20231114	111900	25856520	8720	8720	8720	8720	0
484	20231114	111800	25856520	8720	8720	8720	8720	0
485	20231114	111700	25856520	8720	8720	8720	8720	23
486	20231114	111600	25655960	8760	8760	8760	8760	1
487	20231114	111500	25647200	8760	8760	8760	8760	0
488	20231114	111400	25647200	8760	8760	8760	8760	0
489	20231114	111300	25647200	8760	8760	8760	8760	1
490	20231114	111200	25638440	8720	8720	8720	8720	0
491	20231114	111100	25638440	8720	8720	8720	8720	100
492	20231114	111000	24766440	8760	8760	8760	8760	0
493	20231114	110900	24766440	8760	8760	8760	8760	0
494	20231114	110800	24766440	8760	8760	8760	8760	0
495	20231114	110700	24766440	8760	8760	8760	8760	50
496	20231114	110600	24328440	8760	8760	8760	8760	0
497	20231114	110500	24328440	8760	8760	8760	8760	1
498	20231114	110400	24319680	8730	8730	8730	8730	0
499	20231114	110300	24319680	8730	8730	8730	8730	0
500	20231114	110200	24319680	8730	8730	8730	8730	0
501	20231114	110100	24319680	8730	8730	8730	8730	0
502	20231114	110000	24319680	8730	8730	8730	8730	200
503	20231114	105900	22573680	8730	8730	8730	8730	0
504	20231114	105800	22573680	8730	8740	8740	8730	152
505	20231114	105700	21246250	8750	8750	8750	8750	0
506	20231114	105600	21246250	8750	8750	8750	8750	1
507	20231114	105500	21237500	8760	8760	8760	8760	19
508	20231114	105400	21071060	8760	8760	8760	8760	1
509	20231114	105300	21062300	8760	8760	8760	8760	1
510	20231114	105200	21053540	8760	8760	8760	8760	21
511	20231114	105100	20869580	8760	8760	8760	8760	0
512	20231114	105000	20869580	8760	8760	8760	8760	1
513	20231114	104900	20860820	8750	8750	8750	8750	0
514	20231114	104800	20860820	8750	8750	8750	8750	1
515	20231114	104700	20852070	8750	8750	8750	8750	0
516	20231114	104600	20852070	8750	8750	8750	8750	0
517	20231114	104500	20852070	8750	8750	8750	8750	1
518	20231114	104400	20843320	8770	8770	8770	8770	0
519	20231114	104300	20843320	8770	8770	8770	8770	0
520	20231114	104200	20843320	8770	8770	8770	8770	0
521	20231114	104100	20843320	8770	8770	8770	8770	0
522	20231114	104000	20843320	8770	8770	8770	8770	0
523	20231114	103900	20843320	8770	8770	8770	8770	0
524	20231114	103800	20843320	8770	8770	8770	8770	200
525	20231114	103700	19089320	8770	8770	8770	8770	0
526	20231114	103600	19089320	8770	8770	8770	8770	0
527	20231114	103500	19089320	8770	8770	8770	8770	5
528	20231114	103400	19045470	8770	8770	8770	8770	1
529	20231114	103300	19036700	8740	8740	8740	8740	1
530	20231114	103200	19027960	8770	8770	8770	8770	0
531	20231114	103100	19027960	8770	8770	8770	8770	1
532	20231114	103000	19019190	8740	8740	8740	8740	0
533	20231114	102900	19019190	8740	8740	8740	8740	0
534	20231114	102800	19019190	8740	8740	8740	8740	89
535	20231114	102700	18241330	8740	8740	8740	8740	0
536	20231114	102600	18241330	8740	8750	8750	8740	83
537	20231114	102500	17515900	8740	8750	8750	8740	14
538	20231114	102400	17393510	8770	8770	8770	8770	0
539	20231114	102300	17393510	8770	8770	8770	8770	0
540	20231114	102200	17393510	8770	8770	8770	8770	0
541	20231114	102100	17393510	8770	8770	8770	8770	0
542	20231114	102000	17393510	8770	8770	8770	8770	1
543	20231114	101900	17384740	8740	8740	8740	8740	7
544	20231114	101800	17323560	8770	8770	8770	8770	10
545	20231114	101700	17235860	8750	8750	8750	8750	35
546	20231114	101600	16929610	8780	8780	8780	8780	0
547	20231114	101500	16929610	8780	8780	8780	8780	30
548	20231114	101400	16666210	8780	8780	8780	8780	70
549	20231114	101300	16051610	8780	8780	8780	8780	1
550	20231114	101200	16042830	8750	8760	8760	8750	242
551	20231114	101100	13923100	8780	8780	8780	8780	0
552	20231114	101000	13923100	8780	8780	8780	8780	1
553	20231114	100900	13914320	8760	8760	8760	8760	15
554	20231114	100800	13782920	8780	8780	8780	8780	0
555	20231114	100700	13782920	8780	8780	8780	8780	0
556	20231114	100600	13782920	8780	8780	8780	8780	0
557	20231114	100500	13782920	8780	8780	8780	8780	3
558	20231114	100400	13756580	8780	8780	8780	8780	30
559	20231114	100300	13493180	8780	8780	8780	8780	0
560	20231114	100200	13493180	8780	8780	8780	8780	0
561	20231114	100100	13493180	8780	8780	8780	8780	0
562	20231114	100000	13493180	8780	8780	8780	8780	0
563	20231114	095900	13493180	8780	8780	8780	8780	20
564	20231114	095800	13317580	8780	8780	8780	8780	0
565	20231114	095700	13317580	8780	8780	8780	8780	0
566	20231114	095600	13317580	8780	8780	8780	8780	0
567	20231114	095500	13317580	8780	8780	8780	8780	0
568	20231114	095400	13317580	8780	8780	8780	8780	0
569	20231114	095300	13317580	8780	8780	8780	8780	1
570	20231114	095200	13308800	8760	8760	8760	8760	0
571	20231114	095100	13308800	8760	8780	8780	8760	7
572	20231114	095000	13247380	8780	8780	8780	8780	42
573	20231114	094900	12878620	8780	8780	8780	8780	0
574	20231114	094800	12878620	8780	8780	8780	8780	0
575	20231114	094700	12878620	8780	8780	8780	8780	0
576	20231114	094600	12878620	8780	8780	8780	8780	0
577	20231114	094500	12878620	8780	8760	8780	8760	462
578	20231114	094400	8823050	8760	8760	8760	8760	0
579	20231114	094300	8823050	8760	8760	8760	8760	1
580	20231114	094200	8814290	8760	8760	8760	8760	1
581	20231114	094100	8805530	8750	8750	8750	8750	88
582	20231114	094000	8035530	8750	8750	8750	8750	300
583	20231114	093900	5410530	8750	8750	8750	8750	0
584	20231114	093800	5410530	8750	8750	8750	8750	0
585	20231114	093700	5410530	8750	8750	8750	8750	6
586	20231114	093600	5358030	8740	8740	8740	8740	0
587	20231114	093500	5358030	8740	8740	8740	8740	14
588	20231114	093400	5235670	8720	8720	8720	8720	30
589	20231114	093300	4974070	8740	8740	8740	8740	2
590	20231114	093200	4956590	8730	8730	8730	8730	34
591	20231114	093100	4659770	8730	8720	8730	8720	17
592	20231114	093000	4511520	8720	8720	8720	8720	0
593	20231114	092900	4511520	8720	8720	8720	8720	11
594	20231114	092800	4415600	8720	8720	8720	8720	1
595	20231114	092700	4406880	8710	8710	8710	8710	15
596	20231114	092600	4276230	8700	8690	8700	8690	29
597	20231114	092500	4024100	8680	8680	8680	8680	12
598	20231114	092400	3919940	8680	8680	8680	8680	0
599	20231114	092300	3919940	8680	8670	8680	8670	79
600	20231114	092200	3234780	8670	8670	8670	8670	0
601	20231114	092100	3234780	8670	8670	8670	8670	0
602	20231114	092000	3234780	8670	8670	8670	8670	0
603	20231114	091900	3234780	8670	8670	8670	8670	0
604	20231114	091800	3234780	8670	8670	8670	8670	0
605	20231114	091700	3234780	8670	8670	8670	8670	0
606	20231114	091600	3234780	8670	8670	8670	8670	0
607	20231114	091500	3234780	8670	8670	8670	8670	0
608	20231114	091400	3234780	8670	8670	8670	8670	0
609	20231114	091300	3234780	8670	8670	8670	8670	1
610	20231114	091200	3226110	8670	8670	8670	8670	0
611	20231114	091100	3226110	8670	8670	8670	8670	0
612	20231114	091000	3226110	8670	8670	8670	8670	0
613	20231114	090900	3226110	8670	8670	8670	8670	2
614	20231114	090800	3208770	8670	8670	8670	8670	0
615	20231114	090700	3208770	8670	8670	8670	8670	0
616	20231114	090600	3208770	8670	8660	8670	8660	82
617	20231114	090500	2498640	8650	8640	8650	8640	24
618	20231114	090400	2291080	8580	8580	8580	8580	15
619	20231114	090300	2162380	8630	8630	8630	8630	0
620	20231114	090200	2162380	8630	8630	8630	8630	0
621	20231114	090100	2162380	8630	8630	8630	8630	1
622	20231114	090000	2153750	8540	8660	8660	8540	251