KissMeData/044820/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	192600	133298200	9750	9750	9750	9750	160
3	20231115	192500	133298200	9750	9750	9750	9750	0
4	20231115	192400	133298200	9750	9750	9750	9750	0
5	20231115	192300	133298200	9750	9750	9750	9750	0
6	20231115	192200	133298200	9750	9750	9750	9750	0
7	20231115	192100	133298200	9750	9750	9750	9750	0
8	20231115	192000	133298200	9750	9750	9750	9750	0
9	20231115	191900	133298200	9750	9750	9750	9750	0
10	20231115	191800	133298200	9750	9750	9750	9750	0
11	20231115	191700	133298200	9750	9750	9750	9750	0
12	20231115	191600	133298200	9750	9750	9750	9750	0
13	20231115	191500	133298200	9750	9750	9750	9750	0
14	20231115	191400	133298200	9750	9750	9750	9750	0
15	20231115	191300	133298200	9750	9750	9750	9750	0
16	20231115	191200	133298200	9750	9750	9750	9750	0
17	20231115	191100	133298200	9750	9750	9750	9750	0
18	20231115	191000	133298200	9750	9750	9750	9750	0
19	20231115	190900	133298200	9750	9750	9750	9750	0
20	20231115	190800	133298200	9750	9750	9750	9750	0
21	20231115	190700	133298200	9750	9750	9750	9750	0
22	20231115	190600	133298200	9750	9750	9750	9750	0
23	20231115	190500	133298200	9750	9750	9750	9750	0
24	20231115	190400	133298200	9750	9750	9750	9750	0
25	20231115	190300	133298200	9750	9750	9750	9750	0
26	20231115	190200	133298200	9750	9750	9750	9750	0
27	20231115	190100	133298200	9750	9750	9750	9750	0
28	20231115	190000	133298200	9750	9750	9750	9750	0
29	20231115	185900	133298200	9750	9750	9750	9750	0
30	20231115	185800	133298200	9750	9750	9750	9750	0
31	20231115	185700	133298200	9750	9750	9750	9750	0
32	20231115	185600	133298200	9750	9750	9750	9750	160
33	20231115	185500	133298200	9750	9750	9750	9750	0
34	20231115	185400	133298200	9750	9750	9750	9750	0
35	20231115	185300	133298200	9750	9750	9750	9750	0
36	20231115	185200	133298200	9750	9750	9750	9750	0
37	20231115	185100	133298200	9750	9750	9750	9750	0
38	20231115	185000	133298200	9750	9750	9750	9750	0
39	20231115	184900	133298200	9750	9750	9750	9750	0
40	20231115	184800	133298200	9750	9750	9750	9750	0
41	20231115	184700	133298200	9750	9750	9750	9750	0
42	20231115	184600	133298200	9750	9750	9750	9750	0
43	20231115	184500	133298200	9750	9750	9750	9750	0
44	20231115	184400	133298200	9750	9750	9750	9750	0
45	20231115	184300	133298200	9750	9750	9750	9750	0
46	20231115	184200	133298200	9750	9750	9750	9750	0
47	20231115	184100	133298200	9750	9750	9750	9750	0
48	20231115	184000	133298200	9750	9750	9750	9750	0
49	20231115	183900	133298200	9750	9750	9750	9750	0
50	20231115	183800	133298200	9750	9750	9750	9750	0
51	20231115	183700	133298200	9750	9750	9750	9750	0
52	20231115	183600	133298200	9750	9750	9750	9750	0
53	20231115	183500	133298200	9750	9750	9750	9750	0
54	20231115	183400	133298200	9750	9750	9750	9750	0
55	20231115	183300	133298200	9750	9750	9750	9750	0
56	20231115	183200	133298200	9750	9750	9750	9750	0
57	20231115	183100	133298200	9750	9750	9750	9750	0
58	20231115	183000	133298200	9750	9750	9750	9750	0
59	20231115	182900	133298200	9750	9750	9750	9750	0
60	20231115	182800	133298200	9750	9750	9750	9750	0
61	20231115	182700	133298200	9750	9750	9750	9750	0
62	20231115	182600	133298200	9750	9750	9750	9750	160
63	20231115	182500	133298200	9750	9750	9750	9750	0
64	20231115	182400	133298200	9750	9750	9750	9750	0
65	20231115	182300	133298200	9750	9750	9750	9750	0
66	20231115	182200	133298200	9750	9750	9750	9750	0
67	20231115	182100	133298200	9750	9750	9750	9750	0
68	20231115	182000	133298200	9750	9750	9750	9750	0
69	20231115	181900	133298200	9750	9750	9750	9750	0
70	20231115	181800	133298200	9750	9750	9750	9750	0
71	20231115	181700	133298200	9750	9750	9750	9750	0
72	20231115	181600	133298200	9750	9750	9750	9750	0
73	20231115	181500	133298200	9750	9750	9750	9750	0
74	20231115	181400	133298200	9750	9750	9750	9750	0
75	20231115	181300	133298200	9750	9750	9750	9750	0
76	20231115	181200	133298200	9750	9750	9750	9750	0
77	20231115	181100	133298200	9750	9750	9750	9750	0
78	20231115	181000	133298200	9750	9750	9750	9750	0
79	20231115	180900	133298200	9750	9750	9750	9750	0
80	20231115	180800	133298200	9750	9750	9750	9750	0
81	20231115	180700	133298200	9750	9750	9750	9750	0
82	20231115	180600	133298200	9750	9750	9750	9750	0
83	20231115	180500	133298200	9750	9750	9750	9750	0
84	20231115	180400	133298200	9750	9750	9750	9750	0
85	20231115	180300	133298200	9750	9750	9750	9750	0
86	20231115	180200	133298200	9750	9750	9750	9750	0
87	20231115	180100	133298200	9750	9750	9750	9750	0
88	20231115	180000	133298200	9750	9750	9750	9750	0
89	20231115	175900	133298200	9750	9750	9750	9750	0
90	20231115	175800	133298200	9750	9750	9750	9750	0
91	20231115	175700	133298200	9750	9750	9750	9750	0
92	20231115	175600	133298200	9750	9750	9750	9750	160
93	20231115	175500	133298200	9750	9750	9750	9750	0
94	20231115	175400	133298200	9750	9750	9750	9750	0
95	20231115	175300	133298200	9750	9750	9750	9750	0
96	20231115	175200	133298200	9750	9750	9750	9750	0
97	20231115	175100	133298200	9750	9750	9750	9750	0
98	20231115	175000	133298200	9750	9750	9750	9750	0
99	20231115	174900	133298200	9750	9750	9750	9750	0
100	20231115	174800	133298200	9750	9750	9750	9750	0
101	20231115	174700	133298200	9750	9750	9750	9750	0
102	20231115	174600	133298200	9750	9750	9750	9750	0
103	20231115	174500	133298200	9750	9750	9750	9750	0
104	20231115	174400	133298200	9750	9750	9750	9750	0
105	20231115	174300	133298200	9750	9750	9750	9750	0
106	20231115	174200	133298200	9750	9750	9750	9750	0
107	20231115	174100	133298200	9750	9750	9750	9750	0
108	20231115	174000	133298200	9750	9750	9750	9750	0
109	20231115	173900	133298200	9750	9750	9750	9750	0
110	20231115	173800	133298200	9750	9750	9750	9750	0
111	20231115	173700	133298200	9750	9750	9750	9750	0
112	20231115	173600	133298200	9750	9750	9750	9750	0
113	20231115	173500	133298200	9750	9750	9750	9750	0
114	20231115	173400	133298200	9750	9750	9750	9750	0
115	20231115	173300	133298200	9750	9750	9750	9750	0
116	20231115	173200	133298200	9750	9750	9750	9750	0
117	20231115	173100	133298200	9750	9750	9750	9750	0
118	20231115	173000	133298200	9750	9750	9750	9750	0
119	20231115	172900	133298200	9750	9750	9750	9750	0
120	20231115	172800	133298200	9750	9750	9750	9750	0
121	20231115	172700	133298200	9750	9750	9750	9750	0
122	20231115	172600	133298200	9750	9750	9750	9750	160
123	20231115	172500	133298200	9750	9750	9750	9750	0
124	20231115	172400	133298200	9750	9750	9750	9750	0
125	20231115	172300	133298200	9750	9750	9750	9750	0
126	20231115	172200	133298200	9750	9750	9750	9750	0
127	20231115	172100	133298200	9750	9750	9750	9750	0
128	20231115	172000	133298200	9750	9750	9750	9750	0
129	20231115	171900	133298200	9750	9750	9750	9750	0
130	20231115	171800	133298200	9750	9750	9750	9750	0
131	20231115	171700	133298200	9750	9750	9750	9750	0
132	20231115	171600	133298200	9750	9750	9750	9750	0
133	20231115	171500	133298200	9750	9750	9750	9750	0
134	20231115	171400	133298200	9750	9750	9750	9750	0
135	20231115	171300	133298200	9750	9750	9750	9750	0
136	20231115	171200	133298200	9750	9750	9750	9750	0
137	20231115	171100	133298200	9750	9750	9750	9750	0
138	20231115	171000	133298200	9750	9750	9750	9750	0
139	20231115	170900	133298200	9750	9750	9750	9750	0
140	20231115	170800	133298200	9750	9750	9750	9750	0
141	20231115	170700	133298200	9750	9750	9750	9750	0
142	20231115	170600	133298200	9750	9750	9750	9750	0
143	20231115	170500	133298200	9750	9750	9750	9750	0
144	20231115	170400	133298200	9750	9750	9750	9750	0
145	20231115	170300	133298200	9750	9750	9750	9750	0
146	20231115	170200	133298200	9750	9750	9750	9750	0
147	20231115	170100	133298200	9750	9750	9750	9750	0
148	20231115	170000	133298200	9750	9750	9750	9750	0
149	20231115	165900	133298200	9750	9750	9750	9750	0
150	20231115	165800	133298200	9750	9750	9750	9750	0
151	20231115	165700	133298200	9750	9750	9750	9750	0
152	20231115	165600	133298200	9750	9750	9750	9750	160
153	20231115	165500	133298200	9750	9750	9750	9750	0
154	20231115	165400	133298200	9750	9750	9750	9750	0
155	20231115	165300	133298200	9750	9750	9750	9750	0
156	20231115	165200	133298200	9750	9750	9750	9750	0
157	20231115	165100	133298200	9750	9750	9750	9750	0
158	20231115	165000	133298200	9750	9750	9750	9750	0
159	20231115	164900	133298200	9750	9750	9750	9750	0
160	20231115	164800	133298200	9750	9750	9750	9750	0
161	20231115	164700	133298200	9750	9750	9750	9750	0
162	20231115	164600	133298200	9750	9750	9750	9750	0
163	20231115	164500	133298200	9750	9750	9750	9750	0
164	20231115	164400	133298200	9750	9750	9750	9750	0
165	20231115	164300	133298200	9750	9750	9750	9750	0
166	20231115	164200	133298200	9750	9750	9750	9750	0
167	20231115	164100	133298200	9750	9750	9750	9750	0
168	20231115	164000	133298200	9750	9750	9750	9750	0
169	20231115	163900	133298200	9750	9750	9750	9750	0
170	20231115	163800	133298200	9750	9750	9750	9750	0
171	20231115	163700	133298200	9750	9750	9750	9750	0
172	20231115	163600	133298200	9750	9750	9750	9750	0
173	20231115	163500	133298200	9750	9750	9750	9750	0
174	20231115	163400	133298200	9750	9750	9750	9750	0
175	20231115	163300	133298200	9750	9750	9750	9750	0
176	20231115	163200	133298200	9750	9750	9750	9750	0
177	20231115	163100	133298200	9750	9750	9750	9750	0
178	20231115	163000	133298200	9750	9750	9750	9750	0
179	20231115	162900	133298200	9750	9750	9750	9750	0
180	20231115	162800	133298200	9750	9750	9750	9750	0
181	20231115	162700	133298200	9750	9750	9750	9750	0
182	20231115	162600	133298200	9750	9750	9750	9750	160
183	20231115	162500	133298200	9750	9750	9750	9750	0
184	20231115	162400	133298200	9750	9750	9750	9750	0
185	20231115	162300	133298200	9750	9750	9750	9750	0
186	20231115	162200	133298200	9750	9750	9750	9750	0
187	20231115	162100	133298200	9750	9750	9750	9750	0
188	20231115	162000	133298200	9750	9750	9750	9750	0
189	20231115	161900	133298200	9750	9750	9750	9750	0
190	20231115	161800	133298200	9750	9750	9750	9750	0
191	20231115	161700	133298200	9750	9750	9750	9750	0
192	20231115	161600	133298200	9750	9750	9750	9750	0
193	20231115	161500	133298200	9750	9750	9750	9750	0
194	20231115	161400	133298200	9750	9750	9750	9750	0
195	20231115	161300	133298200	9750	9750	9750	9750	0
196	20231115	161200	133298200	9750	9750	9750	9750	0
197	20231115	161100	133298200	9750	9750	9750	9750	0
198	20231115	161000	133298200	9750	9750	9750	9750	0
199	20231115	160900	133298200	9750	9750	9750	9750	0
200	20231115	160800	133298200	9750	9750	9750	9750	0
201	20231115	160700	133298200	9750	9750	9750	9750	0
202	20231115	160600	133298200	9750	9750	9750	9750	0
203	20231115	160500	133298200	9750	9750	9750	9750	0
204	20231115	160400	133298200	9750	9750	9750	9750	0
205	20231115	160300	133298200	9750	9750	9750	9750	0
206	20231115	160200	133298200	9750	9750	9750	9750	0
207	20231115	160100	133298200	9750	9750	9750	9750	0
208	20231115	160000	133298200	9750	9750	9750	9750	0
209	20231115	155900	133298200	9750	9750	9750	9750	0
210	20231115	155800	133298200	9750	9750	9750	9750	0
211	20231115	155700	133298200	9750	9750	9750	9750	0
212	20231115	155600	133298200	9750	9750	9750	9750	160
213	20231115	155500	133298200	9750	9750	9750	9750	0
214	20231115	155400	133298200	9750	9750	9750	9750	0
215	20231115	155300	133298200	9750	9750	9750	9750	0
216	20231115	155200	133298200	9750	9750	9750	9750	0
217	20231115	155100	133298200	9750	9750	9750	9750	0
218	20231115	155000	133298200	9750	9750	9750	9750	0
219	20231115	154900	133298200	9750	9750	9750	9750	0
220	20231115	154800	133298200	9750	9750	9750	9750	0
221	20231115	154700	133298200	9750	9750	9750	9750	0
222	20231115	154600	133298200	9750	9750	9750	9750	0
223	20231115	154500	133298200	9750	9750	9750	9750	0
224	20231115	154400	133298200	9750	9750	9750	9750	0
225	20231115	154300	133298200	9750	9750	9750	9750	0
226	20231115	154200	133298200	9750	9750	9750	9750	0
227	20231115	154100	133298200	9750	9750	9750	9750	0
228	20231115	154000	133298200	9750	9750	9750	9750	0
229	20231115	153900	133298200	9750	9750	9750	9750	0
230	20231115	153800	133298200	9750	9750	9750	9750	0
231	20231115	153700	133298200	9750	9750	9750	9750	0
232	20231115	153600	133298200	9750	9750	9750	9750	0
233	20231115	153500	133298200	9750	9750	9750	9750	0
234	20231115	153400	133298200	9750	9750	9750	9750	0
235	20231115	153300	133298200	9750	9750	9750	9750	0
236	20231115	153200	133298200	9750	9750	9750	9750	0
237	20231115	153100	133298200	9750	9750	9750	9750	0
238	20231115	153000	133298200	9750	9750	9750	9750	160
239	20231115	152900	131738200	9710	9710	9710	9710	0
240	20231115	152800	131738200	9710	9710	9710	9710	0
241	20231115	152700	131738200	9710	9710	9710	9710	0
242	20231115	152600	131738200	9710	9710	9710	9710	0
243	20231115	152500	131738200	9710	9710	9710	9710	0
244	20231115	152400	131738200	9710	9710	9710	9710	0
245	20231115	152300	131738200	9710	9710	9710	9710	0
246	20231115	152200	131738200	9710	9710	9710	9710	0
247	20231115	152100	131738200	9710	9710	9710	9710	0
248	20231115	152000	131738200	9710	9710	9710	9710	0
249	20231115	151900	131738200	9710	9730	9750	9710	139
250	20231115	151800	130386990	9730	9700	9730	9700	491
251	20231115	151700	125619280	9700	9700	9700	9700	0
252	20231115	151600	125619280	9700	9700	9700	9700	2
253	20231115	151500	125599880	9700	9700	9700	9700	301
254	20231115	151400	122680180	9700	9700	9700	9700	14
255	20231115	151300	122544380	9700	9700	9700	9700	10
256	20231115	151200	122447380	9700	9700	9700	9700	8
257	20231115	151100	122369780	9700	9700	9700	9700	7
258	20231115	151000	122301880	9700	9700	9710	9700	14
259	20231115	150900	122166060	9700	9700	9700	9700	8
260	20231115	150800	122088460	9700	9700	9710	9700	13
261	20231115	150700	121962350	9700	9700	9700	9700	14
262	20231115	150600	121826550	9700	9700	9700	9700	12
263	20231115	150500	121710150	9700	9700	9700	9700	142
264	20231115	150400	120332750	9710	9690	9710	9690	114
265	20231115	150300	119225980	9690	9690	9690	9690	6
266	20231115	150200	119167840	9690	9690	9690	9690	8
267	20231115	150100	119090320	9700	9710	9710	9700	103
268	20231115	150000	118091210	9740	9710	9740	9690	59
269	20231115	145900	117517350	9700	9700	9700	9700	8
270	20231115	145800	117439750	9700	9700	9700	9690	12
271	20231115	145700	117323370	9690	9700	9700	9690	5
272	20231115	145600	117274880	9700	9700	9700	9690	9
273	20231115	145500	117187600	9700	9690	9700	9690	13
274	20231115	145400	117061600	9690	9700	9700	9690	4
275	20231115	145300	117022830	9690	9690	9690	9690	11
276	20231115	145200	116916240	9690	9690	9690	9690	9
277	20231115	145100	116829030	9700	9700	9700	9690	9
278	20231115	145000	116741750	9700	9700	9700	9690	8
279	20231115	144900	116664180	9690	9700	9700	9690	12
280	20231115	144800	116547860	9700	9700	9710	9690	12
281	20231115	144700	116431480	9700	9680	9700	9680	165
282	20231115	144600	114831200	9680	9680	9680	9680	7
283	20231115	144500	114763440	9680	9680	9680	9680	11
284	20231115	144400	114656960	9680	9680	9680	9680	8
285	20231115	144300	114579520	9680	9680	9680	9680	12
286	20231115	144200	114463360	9690	9680	9690	9680	41
287	20231115	144100	114066080	9690	9680	9690	9680	16
288	20231115	144000	113911050	9670	9680	9680	9670	12
289	20231115	143900	113794980	9670	9680	9680	9670	11
290	20231115	143800	113688530	9670	9680	9680	9670	4
291	20231115	143700	113649840	9680	9680	9680	9670	10
292	20231115	143600	113553070	9670	9680	9680	9670	31
293	20231115	143500	113253090	9670	9680	9680	9670	12
294	20231115	143400	113136990	9680	9680	9680	9680	6
295	20231115	143300	113078910	9680	9680	9680	9680	7
296	20231115	143200	113011150	9670	9680	9680	9670	12
297	20231115	143100	112895020	9670	9680	9680	9670	14
298	20231115	143000	112759610	9670	9670	9680	9670	4
299	20231115	142900	112720920	9670	9680	9680	9670	8
300	20231115	142800	112643530	9680	9680	9680	9670	31
301	20231115	142700	112343500	9680	9680	9680	9670	11
302	20231115	142600	112237070	9680	9680	9690	9670	7
303	20231115	142500	112169310	9670	9670	9680	9670	10
304	20231115	142400	112072590	9680	9680	9680	9680	9
305	20231115	142300	111985470	9680	9680	9680	9680	10
306	20231115	142200	111888670	9680	9670	9680	9670	12
307	20231115	142100	111772570	9680	9680	9680	9680	4
308	20231115	142000	111733850	9680	9680	9680	9670	11
309	20231115	141900	111627420	9680	9680	9680	9680	5
310	20231115	141800	111579020	9680	9670	9710	9670	61
311	20231115	141700	110988180	9670	9670	9680	9670	8
312	20231115	141600	110910800	9670	9680	9680	9670	48
313	20231115	141500	110446430	9680	9670	9680	9670	13
314	20231115	141400	110320680	9670	9670	9670	9670	11
315	20231115	141300	110214310	9670	9670	9670	9670	42
316	20231115	141200	109808170	9670	9670	9670	9670	12
317	20231115	141100	109692130	9670	9670	9670	9670	8
318	20231115	141000	109614770	9670	9670	9670	9670	12
319	20231115	140900	109498730	9670	9670	9670	9670	5
320	20231115	140800	109450380	9670	9670	9670	9670	9
321	20231115	140700	109363350	9680	9680	9680	9680	14
322	20231115	140600	109227830	9680	9670	9680	9670	14
323	20231115	140500	109092360	9670	9670	9670	9670	6
324	20231115	140400	109034340	9680	9690	9690	9670	123
325	20231115	140300	107844300	9690	9690	9690	9680	12
326	20231115	140200	107728070	9690	9690	9690	9690	5
327	20231115	140100	107679620	9700	9690	9700	9690	10
328	20231115	140000	107582630	9690	9670	9700	9670	2040
329	20231115	135900	87797480	9670	9670	9670	9670	9
330	20231115	135800	87710450	9670	9670	9670	9670	7
331	20231115	135700	87642760	9670	9670	9670	9670	12
332	20231115	135600	87526720	9670	9670	9670	9670	9
333	20231115	135500	87439690	9670	9680	9680	9670	9
334	20231115	135400	87352650	9690	9670	9690	9670	34
335	20231115	135300	87023460	9670	9670	9670	9670	6
336	20231115	135200	86965440	9670	9670	9670	9670	11
337	20231115	135100	86859070	9670	9670	9670	9670	8
338	20231115	135000	86781710	9680	9660	9680	9660	179
339	20231115	134900	85049690	9660	9660	9660	9660	5
340	20231115	134800	85001390	9660	9660	9660	9660	11
341	20231115	134700	84895130	9660	9660	9660	9660	11
342	20231115	134600	84788870	9660	9660	9660	9660	9
343	20231115	134500	84701930	9660	9660	9660	9660	6
344	20231115	134400	84643970	9660	9660	9660	9660	9
345	20231115	134300	84557030	9660	9660	9660	9660	11
346	20231115	134200	84450770	9660	9660	9660	9660	12
347	20231115	134100	84334850	9660	9660	9670	9660	9
348	20231115	134000	84247900	9660	9640	9660	9640	387
349	20231115	133900	80509610	9640	9640	9640	9640	7
350	20231115	133800	80442130	9660	9640	9660	9640	9
351	20231115	133700	80355340	9650	9650	9650	9650	11
352	20231115	133600	80249190	9650	9650	9650	9650	25
353	20231115	133500	80007940	9640	9640	9640	9640	10
354	20231115	133400	79911540	9640	9640	9640	9640	12
355	20231115	133300	79795860	9640	9640	9640	9640	9
356	20231115	133200	79709100	9640	9640	9640	9640	6
357	20231115	133100	79651260	9640	9640	9640	9640	10
358	20231115	133000	79554860	9640	9640	9640	9640	10
359	20231115	132900	79458460	9640	9640	9640	9640	10
360	20231115	132800	79362060	9640	9640	9640	9640	5
361	20231115	132700	79313860	9640	9640	9640	9640	11
362	20231115	132600	79207820	9640	9640	9640	9640	9
363	20231115	132500	79121060	9640	9640	9640	9640	13
364	20231115	132400	78995740	9640	9640	9640	9640	7
365	20231115	132300	78928260	9640	9640	9640	9640	10
366	20231115	132200	78831860	9640	9650	9650	9640	12
367	20231115	132100	78716150	9650	9650	9650	9650	7
368	20231115	132000	78648600	9650	9630	9650	9630	26
369	20231115	131900	78397850	9630	9630	9630	9630	10
370	20231115	131800	78301550	9630	9630	9630	9630	9
371	20231115	131700	78214880	9630	9640	9640	9630	7
372	20231115	131600	78147450	9640	9640	9640	9640	7
373	20231115	131500	78079970	9630	9630	9640	9630	10
374	20231115	131400	77983640	9630	9630	9630	9630	13
375	20231115	131300	77858450	9630	9630	9630	9630	8
376	20231115	131200	77781410	9640	9640	9640	9630	8
377	20231115	131100	77704310	9630	9630	9630	9630	7
378	20231115	131000	77636900	9630	9630	9630	9630	10
379	20231115	130900	77540600	9630	9630	9630	9630	12
380	20231115	130800	77425040	9640	9630	9640	9630	3
381	20231115	130700	77396140	9630	9630	9630	9630	9
382	20231115	130600	77309470	9630	9640	9650	9630	19
383	20231115	130500	77126320	9630	9630	9640	9630	67
384	20231115	130400	76481070	9640	9630	9640	9630	12
385	20231115	130300	76365500	9630	9630	9630	9630	5
386	20231115	130200	76317350	9630	9630	9630	9630	11
387	20231115	130100	76211420	9630	9630	9630	9630	8
388	20231115	130000	76134380	9630	9630	9630	9630	11
389	20231115	125900	76028450	9630	9630	9630	9630	7
390	20231115	125800	75961040	9630	9630	9630	9630	9
391	20231115	125700	75874370	9630	9630	9630	9630	7
392	20231115	125600	75806960	9640	9640	9640	9630	8
393	20231115	125500	75729850	9640	9640	9640	9640	6
394	20231115	125400	75672010	9640	9640	9640	9630	12
395	20231115	125300	75556380	9640	9650	9650	9640	9
396	20231115	125200	75469610	9640	9640	9640	9630	11
397	20231115	125100	75363580	9640	9640	9640	9630	7
398	20231115	125000	75296130	9640	9640	9640	9630	9
399	20231115	124900	75209400	9640	9640	9640	9630	14
400	20231115	124800	75074450	9630	9630	9630	9630	12
401	20231115	124700	74958890	9630	9630	9630	9630	7
402	20231115	124600	74891480	9630	9630	9630	9630	9
403	20231115	124500	74804810	9630	9630	9630	9630	9
404	20231115	124400	74718140	9630	9630	9630	9630	12
405	20231115	124300	74602580	9630	9630	9630	9630	4
406	20231115	124200	74564060	9640	9640	9640	9640	19
407	20231115	124100	74380900	9640	9640	9640	9640	12
408	20231115	124000	74265220	9640	9640	9640	9640	19
409	20231115	123900	74082060	9630	9630	9630	9630	6
410	20231115	123800	74024280	9630	9630	9630	9630	10
411	20231115	123700	73927980	9630	9630	9630	9630	10
412	20231115	123600	73831680	9630	9630	9630	9630	10
413	20231115	123500	73735380	9640	9630	9640	9630	7
414	20231115	123400	73667950	9630	9630	9640	9630	9
415	20231115	123300	73581250	9640	9630	9640	9630	13
416	20231115	123200	73455950	9630	9630	9630	9630	11
417	20231115	123100	73350020	9630	9630	9630	9630	8
418	20231115	123000	73272980	9630	9630	9630	9630	10
419	20231115	122900	73176680	9630	9630	9630	9630	12
420	20231115	122800	73061120	9630	9630	9630	9630	8
421	20231115	122700	72984080	9630	9630	9630	9630	12
422	20231115	122600	72868520	9630	9630	9630	9630	5
423	20231115	122500	72820370	9640	9630	9640	9630	9
424	20231115	122400	72733620	9640	9640	9640	9630	9
425	20231115	122300	72646880	9640	9640	9640	9640	9
426	20231115	122200	72560120	9640	9640	9640	9640	7
427	20231115	122100	72492640	9640	9640	9650	9630	21
428	20231115	122000	72290150	9640	9630	9640	9630	9
429	20231115	121900	72203400	9640	9630	9640	9630	12
430	20231115	121800	72087770	9640	9640	9640	9640	6
431	20231115	121700	72029930	9640	9630	9640	9630	53
432	20231115	121600	71519440	9620	9620	9620	9620	12
433	20231115	121500	71404000	9620	9620	9620	9620	8
434	20231115	121400	71327040	9620	9620	9620	9620	10
435	20231115	121300	71230840	9620	9620	9620	9620	9
436	20231115	121200	71144260	9620	9620	9620	9620	10
437	20231115	121100	71048060	9620	9620	9620	9620	14
438	20231115	121000	70913380	9620	9620	9620	9620	25
439	20231115	120900	70672880	9620	9620	9620	9620	9
440	20231115	120800	70586300	9620	9620	9620	9620	10
441	20231115	120700	70490100	9620	9620	9620	9620	11
442	20231115	120600	70384280	9620	9620	9620	9620	6
443	20231115	120500	70326560	9620	9620	9620	9620	10
444	20231115	120400	70230360	9620	9620	9620	9620	11
445	20231115	120300	70124540	9620	9620	9620	9620	11
446	20231115	120200	70018720	9620	9620	9620	9620	3
447	20231115	120100	69989860	9620	9620	9620	9620	12
448	20231115	120000	69874420	9620	9620	9620	9620	28
449	20231115	115900	69605060	9620	9620	9620	9620	12
450	20231115	115800	69489620	9620	9620	9620	9620	7
451	20231115	115700	69422280	9620	9620	9620	9620	11
452	20231115	115600	69316460	9620	9620	9620	9620	72
453	20231115	115500	68623820	9620	9620	9620	9620	8
454	20231115	115400	68546860	9620	9620	9620	9620	6
455	20231115	115300	68489140	9620	9620	9620	9620	10
456	20231115	115200	68392940	9630	9620	9630	9620	59
457	20231115	115100	67825320	9630	9620	9630	9620	10
458	20231115	115000	67729080	9630	9630	9630	9620	9
459	20231115	114900	67642440	9630	9630	9630	9620	7
460	20231115	114800	67575060	9630	9630	9630	9630	11
461	20231115	114700	67469130	9630	9610	9630	9610	11
462	20231115	114600	67363370	9610	9610	9610	9610	12
463	20231115	114500	67248050	9610	9610	9610	9610	4
464	20231115	114400	67209610	9610	9610	9610	9610	11
465	20231115	114300	67103900	9610	9610	9610	9610	12
466	20231115	114200	66988580	9610	9610	9610	9610	8
467	20231115	114100	66911700	9610	9610	9610	9610	7
468	20231115	114000	66844430	9610	9610	9610	9610	9
469	20231115	113900	66757940	9610	9610	9610	9610	12
470	20231115	113800	66642620	9610	9610	9610	9610	12
471	20231115	113700	66527300	9610	9610	9610	9610	5
472	20231115	113600	66479250	9610	9610	9610	9610	11
473	20231115	113500	66373540	9610	9610	9610	9610	10
474	20231115	113400	66277440	9610	9610	9610	9610	12
475	20231115	113300	66162120	9610	9610	9610	9610	6
476	20231115	113200	66104460	9610	9610	9610	9610	8
477	20231115	113100	66027580	9610	9610	9610	9610	12
478	20231115	113000	65912260	9610	9610	9610	9610	8
479	20231115	112900	65835380	9610	9610	9610	9610	6
480	20231115	112800	65777720	9610	9610	9610	9610	12
481	20231115	112700	65662400	9610	9610	9610	9610	9
482	20231115	112600	65575910	9610	9600	9610	9600	13
483	20231115	112500	65450990	9600	9610	9610	9580	2073
484	20231115	112400	45557640	9610	9610	9610	9610	11
485	20231115	112300	45451930	9610	9600	9610	9600	13
486	20231115	112200	45327080	9600	9600	9600	9600	12
487	20231115	112100	45211880	9600	9600	9600	9600	7
488	20231115	112000	45144680	9600	9600	9600	9600	9
489	20231115	111900	45058280	9600	9600	9600	9600	11
490	20231115	111800	44952680	9600	9600	9600	9600	10
491	20231115	111700	44856680	9600	9600	9600	9600	4
492	20231115	111600	44818280	9600	9600	9600	9600	11
493	20231115	111500	44712680	9600	9600	9600	9600	12
494	20231115	111400	44597480	9600	9600	9600	9600	8
495	20231115	111300	44520680	9600	9600	9600	9600	12
496	20231115	111200	44405480	9600	9600	9600	9600	8
497	20231115	111100	44328680	9600	9600	9600	9600	10
498	20231115	111000	44232680	9600	9600	9600	9600	9
499	20231115	110900	44146280	9630	9600	9630	9600	9
500	20231115	110800	44059790	9600	9600	9600	9600	6
501	20231115	110700	44002190	9600	9600	9600	9600	9
502	20231115	110600	43915790	9600	9600	9600	9600	12
503	20231115	110500	43800590	9600	9600	9600	9600	13
504	20231115	110400	43675790	9600	9600	9600	9600	5
505	20231115	110300	43627790	9600	9600	9600	9600	21
506	20231115	110200	43426190	9600	9610	9610	9600	7
507	20231115	110100	43358930	9610	9600	9610	9600	14
508	20231115	110000	43224470	9600	9600	9600	9600	7
509	20231115	105900	43157270	9600	9600	9600	9600	8
510	20231115	105800	43080470	9600	9600	9600	9600	12
511	20231115	105700	42965270	9600	9600	9600	9600	9
512	20231115	105600	42878870	9600	9600	9600	9600	4
513	20231115	105500	42840470	9600	9600	9600	9600	15
514	20231115	105400	42696470	9600	9600	9600	9600	9
515	20231115	105300	42610070	9600	9610	9610	9600	9
516	20231115	105200	42523640	9610	9610	9610	9610	1
517	20231115	105100	42514030	9610	9600	9610	9600	19
518	20231115	105000	42331550	9600	9600	9600	9600	11
519	20231115	104900	42225950	9600	9600	9600	9600	9
520	20231115	104800	42139550	9600	9600	9600	9600	9
521	20231115	104700	42053150	9600	9600	9600	9600	9
522	20231115	104600	41966750	9600	9600	9600	9600	11
523	20231115	104500	41861150	9600	9600	9610	9600	13
524	20231115	104400	41736340	9600	9600	9600	9600	4
525	20231115	104300	41697940	9600	9600	9600	9600	11
526	20231115	104200	41592340	9600	9600	9600	9600	10
527	20231115	104100	41496340	9600	9600	9600	9600	9
528	20231115	104000	41409940	9600	9600	9600	9600	7
529	20231115	103900	41342740	9600	9600	9600	9600	10
530	20231115	103800	41246740	9600	9600	9600	9600	11
531	20231115	103700	41141140	9600	9600	9600	9600	9
532	20231115	103600	41054740	9600	9600	9600	9600	12
533	20231115	103500	40939540	9600	9600	9600	9600	6
534	20231115	103400	40881940	9600	9600	9600	9600	7
535	20231115	103300	40814740	9600	9600	9600	9600	12
536	20231115	103200	40699540	9600	9600	9610	9600	13
537	20231115	103100	40574730	9600	9600	9600	9600	9
538	20231115	103000	40488330	9600	9600	9600	9600	6
539	20231115	102900	40430730	9610	9600	9610	9600	10
540	20231115	102800	40334720	9600	9600	9600	9600	11
541	20231115	102700	40229120	9600	9600	9600	9600	178
542	20231115	102600	38520320	9600	9600	9600	9600	11
543	20231115	102500	38414720	9600	9600	9600	9600	11
544	20231115	102400	38309120	9650	9650	9650	9650	0
545	20231115	102300	38309120	9650	9600	9650	9600	10
546	20231115	102200	38213030	9600	9600	9600	9600	11
547	20231115	102100	38107430	9600	9600	9600	9600	9
548	20231115	102000	38021030	9610	9600	9610	9600	15
549	20231115	101900	37877000	9600	9600	9600	9600	3
550	20231115	101800	37848200	9600	9600	9600	9600	11
551	20231115	101700	37742600	9600	9600	9600	9600	8
552	20231115	101600	37665800	9600	9600	9600	9600	8
553	20231115	101500	37589000	9600	9590	9610	9590	15
554	20231115	101400	37444980	9590	9590	9590	9590	13
555	20231115	101300	37320310	9590	9590	9590	9590	9
556	20231115	101200	37234000	9590	9580	9590	9580	15
557	20231115	101100	37090210	9580	9580	9580	9580	4
558	20231115	101000	37051890	9580	9580	9580	9580	11
559	20231115	100900	36946510	9580	9580	9580	9580	9
560	20231115	100800	36860290	9580	9580	9580	9580	12
561	20231115	100700	36745330	9590	9580	9590	9580	43
562	20231115	100600	36333350	9580	9580	9590	9580	11
563	20231115	100500	36227940	9580	9580	9580	9580	12
564	20231115	100400	36112980	9650	9650	9650	9650	0
565	20231115	100300	36112980	9650	9570	9650	9570	13
566	20231115	100200	35988120	9570	9570	9580	9570	15
567	20231115	100100	35844540	9570	9570	9570	9570	7
568	20231115	100000	35777550	9600	9600	9600	9600	235
569	20231115	095900	33521550	9600	9560	9600	9560	267
570	20231115	095800	30958730	9600	9600	9600	9600	380
571	20231115	095700	27310730	9600	9600	9600	9600	14
572	20231115	095600	27176330	9600	9600	9600	9600	16
573	20231115	095500	27022730	9670	9670	9670	9670	0
574	20231115	095400	27022730	9670	9630	9670	9630	29
575	20231115	095300	26742550	9600	9610	9670	9600	1014
576	20231115	095200	17007920	9610	9610	9610	9610	9
577	20231115	095100	16921430	9620	9620	9620	9620	9
578	20231115	095000	16834850	9650	9650	9650	9650	440
579	20231115	094900	12588850	9650	9650	9650	9650	8
580	20231115	094800	12511650	9650	9650	9650	9650	11
581	20231115	094700	12405500	9650	9650	9650	9650	38
582	20231115	094600	12038800	9650	9650	9650	9650	4
583	20231115	094500	12000200	9650	9650	9650	9650	13
584	20231115	094400	11874750	9680	9680	9680	9680	0
585	20231115	094300	11874750	9680	9680	9680	9680	0
586	20231115	094200	11874750	9680	9680	9680	9680	0
587	20231115	094100	11874750	9680	9680	9680	9680	0
588	20231115	094000	11874750	9680	9680	9680	9680	0
589	20231115	093900	11874750	9680	9680	9680	9680	0
590	20231115	093800	11874750	9680	9680	9680	9680	0
591	20231115	093700	11874750	9680	9680	9680	9680	0
592	20231115	093600	11874750	9680	9680	9680	9680	0
593	20231115	093500	11874750	9680	9680	9680	9680	0
594	20231115	093400	11874750	9680	9680	9680	9680	0
595	20231115	093300	11874750	9680	9680	9680	9680	0
596	20231115	093200	11874750	9680	9660	9680	9660	95
597	20231115	093100	10955570	9660	9660	9660	9600	27
598	20231115	093000	10695050	9600	9610	9610	9600	1000
599	20231115	092900	1094940	9670	9670	9670	9670	0
600	20231115	092800	1094940	9670	9670	9670	9670	0
601	20231115	092700	1094940	9670	9670	9670	9670	0
602	20231115	092600	1094940	9670	9670	9670	9670	0
603	20231115	092500	1094940	9670	9670	9670	9670	0
604	20231115	092400	1094940	9670	9670	9670	9670	0
605	20231115	092300	1094940	9670	9670	9670	9670	0
606	20231115	092200	1094940	9670	9670	9670	9670	0
607	20231115	092100	1094940	9670	9670	9670	9670	0
608	20231115	092000	1094940	9670	9670	9670	9670	0
609	20231115	091900	1094940	9670	9670	9670	9670	0
610	20231115	091800	1094940	9670	9670	9670	9670	0
611	20231115	091700	1094940	9670	9670	9670	9670	1
612	20231115	091600	1085270	9680	9680	9680	9680	0
613	20231115	091500	1085270	9680	9680	9680	9680	0
614	20231115	091400	1085270	9680	9680	9680	9680	0
615	20231115	091300	1085270	9680	9680	9680	9680	0
616	20231115	091200	1085270	9680	9680	9680	9680	1
617	20231115	091100	1075590	9690	9690	9690	9690	0
618	20231115	091000	1075590	9690	9690	9690	9690	0
619	20231115	090900	1075590	9690	9690	9690	9690	0
620	20231115	090800	1075590	9690	9690	9690	9690	0
621	20231115	090700	1075590	9690	9690	9690	9690	0
622	20231115	090600	1075590	9690	9690	9690	9690	0
623	20231115	090500	1075590	9690	9690	9690	9690	0
624	20231115	090400	1075590	9690	9690	9690	9690	0
625	20231115	090300	1075590	9690	9690	9690	9690	0
626	20231115	090200	1075590	9690	9690	9690	9690	58
627	20231115	090100	513570	9690	9690	9690	9690	0
628	20231115	090000	513570	9690	9690	9690	9690	53