KissMeData/044340/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	192500	158118770	9900	9900	9900	9900	632
3	20231113	192400	158118770	9900	9900	9900	9900	0
4	20231113	192300	158118770	9900	9900	9900	9900	0
5	20231113	192200	158118770	9900	9900	9900	9900	0
6	20231113	192100	158118770	9900	9900	9900	9900	0
7	20231113	192000	158118770	9900	9900	9900	9900	0
8	20231113	191900	158118770	9900	9900	9900	9900	0
9	20231113	191800	158118770	9900	9900	9900	9900	0
10	20231113	191700	158118770	9900	9900	9900	9900	0
11	20231113	191600	158118770	9900	9900	9900	9900	0
12	20231113	191500	158118770	9900	9900	9900	9900	0
13	20231113	191400	158118770	9900	9900	9900	9900	0
14	20231113	191300	158118770	9900	9900	9900	9900	0
15	20231113	191200	158118770	9900	9900	9900	9900	0
16	20231113	191100	158118770	9900	9900	9900	9900	0
17	20231113	191000	158118770	9900	9900	9900	9900	0
18	20231113	190900	158118770	9900	9900	9900	9900	0
19	20231113	190800	158118770	9900	9900	9900	9900	0
20	20231113	190700	158118770	9900	9900	9900	9900	0
21	20231113	190600	158118770	9900	9900	9900	9900	0
22	20231113	190500	158118770	9900	9900	9900	9900	0
23	20231113	190400	158118770	9900	9900	9900	9900	0
24	20231113	190300	158118770	9900	9900	9900	9900	0
25	20231113	190200	158118770	9900	9900	9900	9900	0
26	20231113	190100	158118770	9900	9900	9900	9900	0
27	20231113	190000	158118770	9900	9900	9900	9900	0
28	20231113	185900	158118770	9900	9900	9900	9900	0
29	20231113	185800	158118770	9900	9900	9900	9900	0
30	20231113	185700	158118770	9900	9900	9900	9900	0
31	20231113	185600	158118770	9900	9900	9900	9900	0
32	20231113	185500	158118770	9900	9900	9900	9900	632
33	20231113	185400	158118770	9900	9900	9900	9900	0
34	20231113	185300	158118770	9900	9900	9900	9900	0
35	20231113	185200	158118770	9900	9900	9900	9900	0
36	20231113	185100	158118770	9900	9900	9900	9900	0
37	20231113	185000	158118770	9900	9900	9900	9900	0
38	20231113	184900	158118770	9900	9900	9900	9900	0
39	20231113	184800	158118770	9900	9900	9900	9900	0
40	20231113	184700	158118770	9900	9900	9900	9900	0
41	20231113	184600	158118770	9900	9900	9900	9900	0
42	20231113	184500	158118770	9900	9900	9900	9900	0
43	20231113	184400	158118770	9900	9900	9900	9900	0
44	20231113	184300	158118770	9900	9900	9900	9900	0
45	20231113	184200	158118770	9900	9900	9900	9900	0
46	20231113	184100	158118770	9900	9900	9900	9900	0
47	20231113	184000	158118770	9900	9900	9900	9900	0
48	20231113	183900	158118770	9900	9900	9900	9900	0
49	20231113	183800	158118770	9900	9900	9900	9900	0
50	20231113	183700	158118770	9900	9900	9900	9900	0
51	20231113	183600	158118770	9900	9900	9900	9900	0
52	20231113	183500	158118770	9900	9900	9900	9900	0
53	20231113	183400	158118770	9900	9900	9900	9900	0
54	20231113	183300	158118770	9900	9900	9900	9900	0
55	20231113	183200	158118770	9900	9900	9900	9900	0
56	20231113	183100	158118770	9900	9900	9900	9900	0
57	20231113	183000	158118770	9900	9900	9900	9900	0
58	20231113	182900	158118770	9900	9900	9900	9900	0
59	20231113	182800	158118770	9900	9900	9900	9900	0
60	20231113	182700	158118770	9900	9900	9900	9900	0
61	20231113	182600	158118770	9900	9900	9900	9900	0
62	20231113	182500	158118770	9900	9900	9900	9900	632
63	20231113	182400	158118770	9900	9900	9900	9900	0
64	20231113	182300	158118770	9900	9900	9900	9900	0
65	20231113	182200	158118770	9900	9900	9900	9900	0
66	20231113	182100	158118770	9900	9900	9900	9900	0
67	20231113	182000	158118770	9900	9900	9900	9900	0
68	20231113	181900	158118770	9900	9900	9900	9900	0
69	20231113	181800	158118770	9900	9900	9900	9900	0
70	20231113	181700	158118770	9900	9900	9900	9900	0
71	20231113	181600	158118770	9900	9900	9900	9900	0
72	20231113	181500	158118770	9900	9900	9900	9900	0
73	20231113	181400	158118770	9900	9900	9900	9900	0
74	20231113	181300	158118770	9900	9900	9900	9900	0
75	20231113	181200	158118770	9900	9900	9900	9900	0
76	20231113	181100	158118770	9900	9900	9900	9900	0
77	20231113	181000	158118770	9900	9900	9900	9900	0
78	20231113	180900	158118770	9900	9900	9900	9900	0
79	20231113	180800	158118770	9900	9900	9900	9900	0
80	20231113	180700	158118770	9900	9900	9900	9900	0
81	20231113	180600	158118770	9900	9900	9900	9900	0
82	20231113	180500	158118770	9900	9900	9900	9900	0
83	20231113	180400	158118770	9900	9900	9900	9900	0
84	20231113	180300	158118770	9900	9900	9900	9900	0
85	20231113	180200	158118770	9900	9900	9900	9900	0
86	20231113	180100	158118770	9900	9900	9900	9900	0
87	20231113	180000	158118770	9900	9900	9900	9900	0
88	20231113	175900	158118770	9900	9900	9900	9900	0
89	20231113	175800	158118770	9900	9900	9900	9900	0
90	20231113	175700	158118770	9900	9900	9900	9900	0
91	20231113	175600	158118770	9900	9900	9900	9900	0
92	20231113	175500	158118770	9900	9900	9900	9900	632
93	20231113	175400	158118770	9900	9900	9900	9900	0
94	20231113	175300	158118770	9900	9900	9900	9900	0
95	20231113	175200	158118770	9900	9900	9900	9900	0
96	20231113	175100	158118770	9900	9900	9900	9900	0
97	20231113	175000	158118770	9900	9900	9900	9900	0
98	20231113	174900	158118770	9900	9900	9900	9900	0
99	20231113	174800	158118770	9900	9900	9900	9900	0
100	20231113	174700	158118770	9900	9900	9900	9900	0
101	20231113	174600	158118770	9900	9900	9900	9900	0
102	20231113	174500	158118770	9900	9900	9900	9900	0
103	20231113	174400	158118770	9900	9900	9900	9900	0
104	20231113	174300	158118770	9900	9900	9900	9900	0
105	20231113	174200	158118770	9900	9900	9900	9900	0
106	20231113	174100	158118770	9900	9900	9900	9900	0
107	20231113	174000	158118770	9900	9900	9900	9900	0
108	20231113	173900	158118770	9900	9900	9900	9900	0
109	20231113	173800	158118770	9900	9900	9900	9900	0
110	20231113	173700	158118770	9900	9900	9900	9900	0
111	20231113	173600	158118770	9900	9900	9900	9900	0
112	20231113	173500	158118770	9900	9900	9900	9900	0
113	20231113	173400	158118770	9900	9900	9900	9900	0
114	20231113	173300	158118770	9900	9900	9900	9900	0
115	20231113	173200	158118770	9900	9900	9900	9900	0
116	20231113	173100	158118770	9900	9900	9900	9900	0
117	20231113	173000	158118770	9900	9900	9900	9900	0
118	20231113	172900	158118770	9900	9900	9900	9900	0
119	20231113	172800	158118770	9900	9900	9900	9900	0
120	20231113	172700	158118770	9900	9900	9900	9900	0
121	20231113	172600	158118770	9900	9900	9900	9900	0
122	20231113	172500	158118770	9900	9900	9900	9900	632
123	20231113	172400	158118770	9900	9900	9900	9900	0
124	20231113	172300	158118770	9900	9900	9900	9900	0
125	20231113	172200	158118770	9900	9900	9900	9900	0
126	20231113	172100	158118770	9900	9900	9900	9900	0
127	20231113	172000	158118770	9900	9900	9900	9900	0
128	20231113	171900	158118770	9900	9900	9900	9900	0
129	20231113	171800	158118770	9900	9900	9900	9900	0
130	20231113	171700	158118770	9900	9900	9900	9900	0
131	20231113	171600	158118770	9900	9900	9900	9900	0
132	20231113	171500	158118770	9900	9900	9900	9900	0
133	20231113	171400	158118770	9900	9900	9900	9900	0
134	20231113	171300	158118770	9900	9900	9900	9900	0
135	20231113	171200	158118770	9900	9900	9900	9900	0
136	20231113	171100	158118770	9900	9900	9900	9900	0
137	20231113	171000	158118770	9900	9900	9900	9900	0
138	20231113	170900	158118770	9900	9900	9900	9900	0
139	20231113	170800	158118770	9900	9900	9900	9900	0
140	20231113	170700	158118770	9900	9900	9900	9900	0
141	20231113	170600	158118770	9900	9900	9900	9900	0
142	20231113	170500	158118770	9900	9900	9900	9900	0
143	20231113	170400	158118770	9900	9900	9900	9900	0
144	20231113	170300	158118770	9900	9900	9900	9900	0
145	20231113	170200	158118770	9900	9900	9900	9900	0
146	20231113	170100	158118770	9900	9900	9900	9900	0
147	20231113	170000	158118770	9900	9900	9900	9900	0
148	20231113	165900	158118770	9900	9900	9900	9900	0
149	20231113	165800	158118770	9900	9900	9900	9900	0
150	20231113	165700	158118770	9900	9900	9900	9900	0
151	20231113	165600	158118770	9900	9900	9900	9900	0
152	20231113	165500	158118770	9900	9900	9900	9900	632
153	20231113	165400	158118770	9900	9900	9900	9900	0
154	20231113	165300	158118770	9900	9900	9900	9900	0
155	20231113	165200	158118770	9900	9900	9900	9900	0
156	20231113	165100	158118770	9900	9900	9900	9900	0
157	20231113	165000	158118770	9900	9900	9900	9900	0
158	20231113	164900	158118770	9900	9900	9900	9900	0
159	20231113	164800	158118770	9900	9900	9900	9900	0
160	20231113	164700	158118770	9900	9900	9900	9900	0
161	20231113	164600	158118770	9900	9900	9900	9900	0
162	20231113	164500	158118770	9900	9900	9900	9900	0
163	20231113	164400	158118770	9900	9900	9900	9900	0
164	20231113	164300	158118770	9900	9900	9900	9900	0
165	20231113	164200	158118770	9900	9900	9900	9900	0
166	20231113	164100	158118770	9900	9900	9900	9900	0
167	20231113	164000	158118770	9900	9900	9900	9900	0
168	20231113	163900	158118770	9900	9900	9900	9900	0
169	20231113	163800	158118770	9900	9900	9900	9900	0
170	20231113	163700	158118770	9900	9900	9900	9900	0
171	20231113	163600	158118770	9900	9900	9900	9900	0
172	20231113	163500	158118770	9900	9900	9900	9900	0
173	20231113	163400	158118770	9900	9900	9900	9900	0
174	20231113	163300	158118770	9900	9900	9900	9900	0
175	20231113	163200	158118770	9900	9900	9900	9900	0
176	20231113	163100	158118770	9900	9900	9900	9900	0
177	20231113	163000	158118770	9900	9900	9900	9900	0
178	20231113	162900	158118770	9900	9900	9900	9900	0
179	20231113	162800	158118770	9900	9900	9900	9900	0
180	20231113	162700	158118770	9900	9900	9900	9900	0
181	20231113	162600	158118770	9900	9900	9900	9900	0
182	20231113	162500	158118770	9900	9900	9900	9900	632
183	20231113	162400	158118770	9900	9900	9900	9900	0
184	20231113	162300	158118770	9900	9900	9900	9900	0
185	20231113	162200	158118770	9900	9900	9900	9900	0
186	20231113	162100	158118770	9900	9900	9900	9900	0
187	20231113	162000	158118770	9900	9900	9900	9900	0
188	20231113	161900	158118770	9900	9900	9900	9900	0
189	20231113	161800	158118770	9900	9900	9900	9900	0
190	20231113	161700	158118770	9900	9900	9900	9900	0
191	20231113	161600	158118770	9900	9900	9900	9900	0
192	20231113	161500	158118770	9900	9900	9900	9900	0
193	20231113	161400	158118770	9900	9900	9900	9900	0
194	20231113	161300	158118770	9900	9900	9900	9900	0
195	20231113	161200	158118770	9900	9900	9900	9900	0
196	20231113	161100	158118770	9900	9900	9900	9900	0
197	20231113	161000	158118770	9900	9900	9900	9900	0
198	20231113	160900	158118770	9900	9900	9900	9900	0
199	20231113	160800	158118770	9900	9900	9900	9900	0
200	20231113	160700	158118770	9900	9900	9900	9900	0
201	20231113	160600	158118770	9900	9900	9900	9900	0
202	20231113	160500	158118770	9900	9900	9900	9900	0
203	20231113	160400	158118770	9900	9900	9900	9900	0
204	20231113	160300	158118770	9900	9900	9900	9900	0
205	20231113	160200	158118770	9900	9900	9900	9900	0
206	20231113	160100	158118770	9900	9900	9900	9900	0
207	20231113	160000	158118770	9900	9900	9900	9900	0
208	20231113	155900	158118770	9900	9900	9900	9900	0
209	20231113	155800	158118770	9900	9900	9900	9900	0
210	20231113	155700	158118770	9900	9900	9900	9900	0
211	20231113	155600	158118770	9900	9900	9900	9900	0
212	20231113	155500	158118770	9900	9900	9900	9900	632
213	20231113	155400	158118770	9900	9900	9900	9900	0
214	20231113	155300	158118770	9900	9900	9900	9900	0
215	20231113	155200	158118770	9900	9900	9900	9900	0
216	20231113	155100	158118770	9900	9900	9900	9900	0
217	20231113	155000	158118770	9900	9900	9900	9900	0
218	20231113	154900	158118770	9900	9900	9900	9900	0
219	20231113	154800	158118770	9900	9900	9900	9900	0
220	20231113	154700	158118770	9900	9900	9900	9900	0
221	20231113	154600	158118770	9900	9900	9900	9900	0
222	20231113	154500	158118770	9900	9900	9900	9900	0
223	20231113	154400	158118770	9900	9900	9900	9900	0
224	20231113	154300	158118770	9900	9900	9900	9900	0
225	20231113	154200	158118770	9900	9900	9900	9900	0
226	20231113	154100	158118770	9900	9900	9900	9900	0
227	20231113	154000	158118770	9900	9900	9900	9900	0
228	20231113	153900	158118770	9900	9900	9900	9900	0
229	20231113	153800	158118770	9900	9900	9900	9900	0
230	20231113	153700	158118770	9900	9900	9900	9900	0
231	20231113	153600	158118770	9900	9900	9900	9900	0
232	20231113	153500	158118770	9900	9900	9900	9900	0
233	20231113	153400	158118770	9900	9900	9900	9900	0
234	20231113	153300	158118770	9900	9900	9900	9900	0
235	20231113	153200	158118770	9900	9900	9900	9900	0
236	20231113	153100	158118770	9900	9900	9900	9900	0
237	20231113	153000	158118770	9900	9900	9900	9900	632
238	20231113	152900	151861970	9900	9900	9900	9900	0
239	20231113	152800	151861970	9900	9900	9900	9900	0
240	20231113	152700	151861970	9900	9900	9900	9900	0
241	20231113	152600	151861970	9900	9900	9900	9900	0
242	20231113	152500	151861970	9900	9900	9900	9900	0
243	20231113	152400	151861970	9900	9900	9900	9900	0
244	20231113	152300	151861970	9900	9900	9900	9900	0
245	20231113	152200	151861970	9900	9900	9900	9900	0
246	20231113	152100	151861970	9900	9900	9900	9900	0
247	20231113	152000	151861970	9900	9900	9900	9900	0
248	20231113	151900	151861970	9900	9900	9900	9880	148
249	20231113	151800	150397530	9900	9900	9900	9900	2
250	20231113	151700	150377730	9890	9890	9890	9890	25
251	20231113	151600	150130480	9890	9890	9890	9890	0
252	20231113	151500	150130480	9890	9890	9890	9890	303
253	20231113	151400	147133810	9890	9880	9890	9880	21
254	20231113	151300	146926320	9890	9890	9890	9890	1
255	20231113	151200	146916430	9880	9880	9880	9880	137
256	20231113	151100	145562870	9890	9880	9890	9880	2
257	20231113	151000	145543100	9890	9890	9890	9890	27
258	20231113	150900	145276070	9890	9890	9890	9890	63
259	20231113	150800	144653000	9890	9890	9890	9890	5
260	20231113	150700	144603550	9890	9890	9890	9890	5
261	20231113	150600	144554100	9890	9890	9890	9890	223
262	20231113	150500	142348630	9890	9890	9890	9890	358
263	20231113	150400	138808010	9890	9890	9890	9890	50
264	20231113	150300	138313510	9890	9890	9890	9890	50
265	20231113	150200	137819010	9890	9890	9890	9890	0
266	20231113	150100	137819010	9890	9890	9890	9890	0
267	20231113	150000	137819010	9890	9890	9890	9890	10
268	20231113	145900	137720110	9890	9890	9890	9890	5
269	20231113	145800	137670660	9880	9880	9880	9880	0
270	20231113	145700	137670660	9880	9880	9880	9880	3
271	20231113	145600	137641020	9880	9880	9880	9880	0
272	20231113	145500	137641020	9880	9880	9880	9880	1
273	20231113	145400	137631140	9880	9880	9880	9880	106
274	20231113	145300	136583860	9880	9880	9880	9880	2
275	20231113	145200	136564100	9890	9890	9890	9890	0
276	20231113	145100	136564100	9890	9880	9890	9880	7
277	20231113	145000	136494930	9890	9890	9890	9890	0
278	20231113	144900	136494930	9890	9890	9890	9890	100
279	20231113	144800	135505930	9890	9890	9890	9890	0
280	20231113	144700	135505930	9890	9890	9890	9890	1
281	20231113	144600	135496040	9880	9880	9880	9880	10
282	20231113	144500	135397240	9890	9890	9890	9890	83
283	20231113	144400	134576370	9890	9890	9890	9890	100
284	20231113	144300	133587370	9890	9880	9890	9880	346
285	20231113	144200	130168330	9890	9890	9890	9890	123
286	20231113	144100	128951860	9880	9880	9880	9880	0
287	20231113	144000	128951860	9880	9890	9890	9880	175
288	20231113	143900	127221610	9890	9890	9890	9890	1
289	20231113	143800	127211720	9880	9880	9880	9880	809
290	20231113	143700	119218800	9880	9880	9880	9880	250
291	20231113	143600	116748800	9880	9880	9880	9880	0
292	20231113	143500	116748800	9880	9880	9880	9880	0
293	20231113	143400	116748800	9880	9880	9880	9880	10
294	20231113	143300	116650000	9870	9870	9870	9870	0
295	20231113	143200	116650000	9870	9880	9880	9870	115
296	20231113	143100	115513940	9880	9870	9880	9870	3
297	20231113	143000	115484320	9870	9870	9880	9870	302
298	20231113	142900	112500860	9870	9860	9870	9860	455
299	20231113	142800	108010870	9860	9860	9860	9860	1
300	20231113	142700	108001010	9860	9860	9860	9860	1
301	20231113	142600	107991150	9810	9820	9820	9810	2
302	20231113	142500	107971520	9860	9860	9860	9860	0
303	20231113	142400	107971520	9860	9860	9860	9860	1
304	20231113	142300	107961660	9810	9810	9810	9810	1
305	20231113	142200	107951850	9860	9860	9860	9860	0
306	20231113	142100	107951850	9860	9860	9860	9860	0
307	20231113	142000	107951850	9860	9860	9860	9860	0
308	20231113	141900	107951850	9860	9860	9860	9860	0
309	20231113	141800	107951850	9860	9810	9860	9810	2
310	20231113	141700	107932180	9860	9860	9860	9860	0
311	20231113	141600	107932180	9860	9860	9860	9860	0
312	20231113	141500	107932180	9860	9860	9860	9860	1
313	20231113	141400	107922320	9800	9800	9860	9800	6
314	20231113	141300	107863460	9860	9860	9860	9860	0
315	20231113	141200	107863460	9860	9800	9860	9800	3
316	20231113	141100	107834000	9860	9860	9860	9860	0
317	20231113	141000	107834000	9860	9810	9860	9810	6
318	20231113	140900	107775040	9860	9810	9860	9810	14
319	20231113	140800	107637520	9810	9810	9820	9810	4
320	20231113	140700	107598270	9820	9810	9820	9800	4
321	20231113	140600	107559020	9820	9800	9820	9790	11
322	20231113	140500	107451280	9790	9790	9790	9790	0
323	20231113	140400	107451280	9790	9790	9790	9790	7
324	20231113	140300	107382750	9790	9790	9790	9790	0
325	20231113	140200	107382750	9790	9790	9790	9790	130
326	20231113	140100	106110050	9800	9800	9800	9800	173
327	20231113	140000	104414650	9810	9810	9810	9810	79
328	20231113	135900	103639660	9820	9820	9820	9820	0
329	20231113	135800	103639660	9820	9820	9820	9820	0
330	20231113	135700	103639660	9820	9820	9820	9820	0
331	20231113	135600	103639660	9820	9820	9820	9820	0
332	20231113	135500	103639660	9820	9820	9820	9820	2
333	20231113	135400	103620020	9870	9870	9870	9870	0
334	20231113	135300	103620020	9870	9870	9870	9870	0
335	20231113	135200	103620020	9870	9870	9870	9830	3
336	20231113	135100	103590450	9840	9840	9840	9840	1
337	20231113	135000	103580610	9870	9870	9870	9870	0
338	20231113	134900	103580610	9870	9870	9870	9870	1
339	20231113	134800	103570740	9810	9820	9820	9810	416
340	20231113	134700	99486540	9820	9820	9820	9820	1
341	20231113	134600	99476720	9870	9870	9870	9870	0
342	20231113	134500	99476720	9870	9870	9870	9870	1
343	20231113	134400	99466850	9830	9830	9830	9830	2
344	20231113	134300	99447190	9870	9870	9870	9870	0
345	20231113	134200	99447190	9870	9870	9870	9870	0
346	20231113	134100	99447190	9870	9850	9870	9850	2
347	20231113	134000	99427470	9870	9870	9870	9870	0
348	20231113	133900	99427470	9870	9840	9870	9820	67
349	20231113	133800	98768200	9850	9850	9850	9850	2
350	20231113	133700	98748500	9880	9880	9880	9880	0
351	20231113	133600	98748500	9880	9880	9880	9880	30
352	20231113	133500	98452100	9880	9880	9880	9880	0
353	20231113	133400	98452100	9880	9880	9880	9880	0
354	20231113	133300	98452100	9880	9880	9880	9880	0
355	20231113	133200	98452100	9880	9880	9880	9880	0
356	20231113	133100	98452100	9880	9880	9880	9880	0
357	20231113	133000	98452100	9880	9880	9880	9880	0
358	20231113	132900	98452100	9880	9880	9880	9880	1
359	20231113	132800	98442220	9820	9820	9820	9820	0
360	20231113	132700	98442220	9820	9820	9820	9820	0
361	20231113	132600	98442220	9820	9880	9880	9820	502
362	20231113	132500	93482560	9880	9880	9880	9880	0
363	20231113	132400	93482560	9880	9880	9880	9880	0
364	20231113	132300	93482560	9880	9880	9880	9880	427
365	20231113	132200	89263800	9880	9820	9880	9820	2
366	20231113	132100	89244100	9880	9880	9880	9880	0
367	20231113	132000	89244100	9880	9860	9880	9860	1000
368	20231113	131900	79369600	9860	9860	9860	9860	0
369	20231113	131800	79369600	9860	9860	9860	9860	0
370	20231113	131700	79369600	9860	9860	9860	9860	0
371	20231113	131600	79369600	9860	9860	9860	9860	0
372	20231113	131500	79369600	9860	9860	9860	9860	1
373	20231113	131400	79359740	9840	9840	9840	9840	291
374	20231113	131300	76496300	9850	9850	9850	9850	699
375	20231113	131200	69611150	9870	9870	9870	9870	0
376	20231113	131100	69611150	9870	9870	9870	9870	0
377	20231113	131000	69611150	9870	9870	9870	9870	0
378	20231113	130900	69611150	9870	9870	9870	9870	2
379	20231113	130800	69591410	9880	9880	9880	9880	0
380	20231113	130700	69591410	9880	9880	9880	9880	1
381	20231113	130600	69581530	9860	9860	9860	9860	176
382	20231113	130500	67846170	9880	9870	9880	9870	16
383	20231113	130400	67688170	9870	9870	9870	9870	0
384	20231113	130300	67688170	9870	9870	9870	9870	0
385	20231113	130200	67688170	9870	9870	9870	9870	1
386	20231113	130100	67678300	9860	9860	9860	9860	0
387	20231113	130000	67678300	9860	9860	9860	9860	1
388	20231113	125900	67668440	9870	9870	9870	9870	0
389	20231113	125800	67668440	9870	9870	9870	9870	0
390	20231113	125700	67668440	9870	9870	9870	9870	1
391	20231113	125600	67658570	9870	9870	9870	9870	0
392	20231113	125500	67658570	9870	9870	9870	9870	0
393	20231113	125400	67658570	9870	9870	9870	9870	0
394	20231113	125300	67658570	9870	9870	9870	9870	0
395	20231113	125200	67658570	9870	9870	9870	9870	4
396	20231113	125100	67619090	9870	9870	9870	9870	68
397	20231113	125000	66947930	9850	9850	9850	9850	0
398	20231113	124900	66947930	9850	9850	9850	9850	0
399	20231113	124800	66947930	9850	9850	9850	9850	0
400	20231113	124700	66947930	9850	9850	9850	9850	0
401	20231113	124600	66947930	9850	9850	9850	9850	0
402	20231113	124500	66947930	9850	9850	9850	9850	0
403	20231113	124400	66947930	9850	9850	9850	9850	0
404	20231113	124300	66947930	9850	9850	9850	9850	0
405	20231113	124200	66947930	9850	9850	9850	9850	0
406	20231113	124100	66947930	9850	9850	9850	9850	0
407	20231113	124000	66947930	9850	9850	9850	9850	3
408	20231113	123900	66918380	9850	9850	9850	9850	1
409	20231113	123800	66908530	9890	9890	9890	9890	0
410	20231113	123700	66908530	9890	9890	9890	9890	0
411	20231113	123600	66908530	9890	9890	9890	9890	122
412	20231113	123500	65701950	9900	9900	9900	9900	0
413	20231113	123400	65701950	9900	9850	9900	9850	500
414	20231113	123300	60757970	9850	9840	9850	9840	3
415	20231113	123200	60728430	9860	9860	9860	9860	0
416	20231113	123100	60728430	9860	9860	9860	9860	1
417	20231113	123000	60718570	9850	9850	9850	9850	350
418	20231113	122900	57271070	9890	9880	9890	9880	20
419	20231113	122800	57073320	9880	9880	9880	9880	1
420	20231113	122700	57063440	9880	9860	9880	9860	128
421	20231113	122600	55799060	9850	9850	9850	9850	0
422	20231113	122500	55799060	9850	9850	9850	9850	0
423	20231113	122400	55799060	9850	9850	9850	9850	0
424	20231113	122300	55799060	9850	9850	9850	9850	0
425	20231113	122200	55799060	9850	9850	9850	9850	2
426	20231113	122100	55779360	9880	9880	9880	9880	0
427	20231113	122000	55779360	9880	9880	9880	9880	0
428	20231113	121900	55779360	9880	9880	9880	9880	0
429	20231113	121800	55779360	9880	9880	9880	9880	0
430	20231113	121700	55779360	9880	9880	9880	9880	0
431	20231113	121600	55779360	9880	9880	9880	9880	32
432	20231113	121500	55463200	9850	9880	9880	9850	67
433	20231113	121400	54802740	9880	9880	9880	9880	46
434	20231113	121300	54348260	9900	9900	9900	9900	0
435	20231113	121200	54348260	9900	9900	9900	9900	0
436	20231113	121100	54348260	9900	9900	9900	9900	0
437	20231113	121000	54348260	9900	9900	9900	9900	0
438	20231113	120900	54348260	9900	9900	9900	9900	0
439	20231113	120800	54348260	9900	9900	9900	9880	14
440	20231113	120700	54209880	9890	9890	9890	9890	129
441	20231113	120600	52934070	9890	9890	9890	9890	81
442	20231113	120500	52132980	9890	9890	9890	9890	10
443	20231113	120400	52034080	9900	9890	9900	9890	151
444	20231113	120300	50540650	9890	9890	9890	9890	0
445	20231113	120200	50540650	9890	9890	9890	9890	0
446	20231113	120100	50540650	9890	9890	9890	9890	0
447	20231113	120000	50540650	9890	9890	9890	9890	100
448	20231113	115900	49551650	9890	9890	9890	9890	0
449	20231113	115800	49551650	9890	9890	9890	9890	72
450	20231113	115700	48839570	9890	9880	9890	9880	80
451	20231113	115600	48049160	9890	9890	9890	9890	81
452	20231113	115500	47248070	9880	9880	9880	9880	1
453	20231113	115400	47238190	9890	9880	9890	9880	6
454	20231113	115300	47178890	9880	9880	9880	9880	3
455	20231113	115200	47149250	9880	9880	9880	9880	110
456	20231113	115100	46062450	9880	9880	9880	9880	2
457	20231113	115000	46042690	9870	9870	9870	9870	1
458	20231113	114900	46032820	9870	9870	9870	9870	64
459	20231113	114800	45401140	9870	9870	9870	9870	0
460	20231113	114700	45401140	9870	9870	9870	9870	256
461	20231113	114600	42874420	9870	9870	9870	9870	0
462	20231113	114500	42874420	9870	9870	9870	9870	0
463	20231113	114400	42874420	9870	9870	9870	9870	9
464	20231113	114300	42785590	9860	9860	9860	9860	40
465	20231113	114200	42391190	9860	9860	9860	9860	0
466	20231113	114100	42391190	9860	9860	9860	9860	1
467	20231113	114000	42381330	9860	9860	9860	9860	0
468	20231113	113900	42381330	9860	9860	9860	9860	0
469	20231113	113800	42381330	9860	9860	9860	9860	1
470	20231113	113700	42371470	9860	9860	9860	9860	57
471	20231113	113600	41809450	9860	9860	9860	9860	1
472	20231113	113500	41799590	9870	9870	9870	9870	0
473	20231113	113400	41799590	9870	9850	9870	9840	376
474	20231113	113300	38090580	9850	9830	9850	9830	133
475	20231113	113200	36781400	9830	9830	9830	9830	5
476	20231113	113100	36732250	9830	9820	9830	9820	118
477	20231113	113000	35573290	9820	9820	9820	9820	0
478	20231113	112900	35573290	9820	9820	9820	9820	0
479	20231113	112800	35573290	9820	9820	9820	9820	2
480	20231113	112700	35553650	9830	9830	9830	9830	0
481	20231113	112600	35553650	9830	9830	9830	9830	0
482	20231113	112500	35553650	9830	9830	9830	9830	50
483	20231113	112400	35062150	9830	9830	9830	9830	0
484	20231113	112300	35062150	9830	9830	9830	9830	17
485	20231113	112200	34895040	9830	9830	9830	9830	0
486	20231113	112100	34895040	9830	9830	9830	9830	0
487	20231113	112000	34895040	9830	9830	9830	9830	74
488	20231113	111900	34167620	9840	9840	9840	9840	0
489	20231113	111800	34167620	9840	9840	9840	9840	0
490	20231113	111700	34167620	9840	9840	9840	9840	0
491	20231113	111600	34167620	9840	9840	9840	9840	1
492	20231113	111500	34157780	9840	9840	9840	9840	0
493	20231113	111400	34157780	9840	9840	9840	9840	0
494	20231113	111300	34157780	9840	9840	9840	9840	0
495	20231113	111200	34157780	9840	9840	9840	9840	0
496	20231113	111100	34157780	9840	9840	9840	9840	0
497	20231113	111000	34157780	9840	9840	9840	9840	0
498	20231113	110900	34157780	9840	9840	9840	9840	1
499	20231113	110800	34147940	9830	9830	9830	9830	3
500	20231113	110700	34118450	9830	9830	9830	9830	0
501	20231113	110600	34118450	9830	9830	9830	9830	0
502	20231113	110500	34118450	9830	9830	9830	9830	0
503	20231113	110400	34118450	9830	9830	9830	9830	12
504	20231113	110300	34000490	9830	9830	9830	9830	0
505	20231113	110200	34000490	9830	9830	9830	9830	0
506	20231113	110100	34000490	9830	9830	9830	9830	0
507	20231113	110000	34000490	9830	9830	9830	9830	0
508	20231113	105900	34000490	9830	9830	9830	9830	0
509	20231113	105800	34000490	9830	9830	9830	9830	50
510	20231113	105700	33508990	9830	9830	9830	9830	0
511	20231113	105600	33508990	9830	9820	9830	9820	177
512	20231113	105500	31770840	9800	9800	9800	9800	0
513	20231113	105400	31770840	9800	9800	9800	9800	1
514	20231113	105300	31761040	9820	9820	9820	9820	0
515	20231113	105200	31761040	9820	9800	9820	9800	676
516	20231113	105100	25123040	9800	9800	9800	9800	0
517	20231113	105000	25123040	9800	9800	9800	9800	0
518	20231113	104900	25123040	9800	9800	9800	9800	1
519	20231113	104800	25113240	9800	9800	9800	9800	0
520	20231113	104700	25113240	9800	9800	9800	9800	0
521	20231113	104600	25113240	9800	9800	9800	9800	0
522	20231113	104500	25113240	9800	9800	9800	9800	0
523	20231113	104400	25113240	9800	9800	9800	9800	10
524	20231113	104300	25015240	9800	9810	9810	9800	276
525	20231113	104200	22310350	9800	9800	9800	9800	0
526	20231113	104100	22310350	9800	9800	9800	9800	0
527	20231113	104000	22310350	9800	9800	9800	9800	0
528	20231113	103900	22310350	9800	9780	9800	9780	274
529	20231113	103800	19625530	9780	9780	9780	9780	0
530	20231113	103700	19625530	9780	9780	9780	9780	0
531	20231113	103600	19625530	9780	9780	9780	9780	0
532	20231113	103500	19625530	9780	9780	9780	9780	0
533	20231113	103400	19625530	9780	9780	9780	9780	0
534	20231113	103300	19625530	9780	9780	9780	9780	0
535	20231113	103200	19625530	9780	9780	9780	9780	1
536	20231113	103100	19615750	9780	9780	9780	9780	18
537	20231113	103000	19439710	9780	9780	9780	9780	0
538	20231113	102900	19439710	9780	9780	9780	9780	0
539	20231113	102800	19439710	9780	9780	9780	9780	12
540	20231113	102700	19322350	9800	9800	9800	9800	0
541	20231113	102600	19322350	9800	9790	9800	9790	10
542	20231113	102500	19224420	9780	9780	9780	9780	0
543	20231113	102400	19224420	9780	9780	9780	9780	10
544	20231113	102300	19126620	9770	9770	9770	9770	0
545	20231113	102200	19126620	9770	9770	9770	9770	42
546	20231113	102100	18716280	9760	9760	9760	9760	1
547	20231113	102000	18706520	9760	9760	9760	9760	0
548	20231113	101900	18706520	9760	9760	9760	9760	0
549	20231113	101800	18706520	9760	9760	9760	9760	0
550	20231113	101700	18706520	9760	9760	9760	9760	112
551	20231113	101600	17613400	9770	9770	9770	9770	1
552	20231113	101500	17603630	9770	9770	9770	9770	0
553	20231113	101400	17603630	9770	9770	9770	9770	107
554	20231113	101300	16558240	9770	9770	9770	9770	0
555	20231113	101200	16558240	9770	9770	9770	9770	0
556	20231113	101100	16558240	9770	9770	9770	9770	0
557	20231113	101000	16558240	9770	9770	9770	9770	35
558	20231113	100900	16216290	9770	9770	9770	9770	0
559	20231113	100800	16216290	9770	9770	9770	9770	0
560	20231113	100700	16216290	9770	9770	9770	9770	0
561	20231113	100600	16216290	9770	9770	9770	9770	0
562	20231113	100500	16216290	9770	9770	9770	9770	0
563	20231113	100400	16216290	9770	9770	9770	9770	0
564	20231113	100300	16216290	9770	9770	9770	9770	20
565	20231113	100200	16020890	9760	9760	9760	9760	19
566	20231113	100100	15835450	9760	9760	9760	9760	0
567	20231113	100000	15835450	9760	9760	9760	9760	1
568	20231113	095900	15825690	9760	9760	9760	9760	0
569	20231113	095800	15825690	9760	9760	9760	9760	0
570	20231113	095700	15825690	9760	9760	9760	9760	0
571	20231113	095600	15825690	9760	9760	9760	9760	0
572	20231113	095500	15825690	9760	9760	9760	9760	2
573	20231113	095400	15806170	9760	9760	9760	9760	0
574	20231113	095300	15806170	9760	9760	9760	9760	20
575	20231113	095200	15610970	9760	9760	9760	9760	174
576	20231113	095100	13912730	9770	9770	9770	9770	21
577	20231113	095000	13707560	9770	9770	9770	9770	20
578	20231113	094900	13512160	9770	9790	9790	9770	46
579	20231113	094800	13062620	9790	9780	9790	9770	57
580	20231113	094700	12505580	9770	9770	9770	9770	5
581	20231113	094600	12456730	9790	9790	9790	9790	0
582	20231113	094500	12456730	9790	9790	9790	9790	3
583	20231113	094400	12427360	9780	9780	9780	9780	0
584	20231113	094300	12427360	9780	9780	9780	9780	5
585	20231113	094200	12378460	9780	9780	9780	9780	0
586	20231113	094100	12378460	9780	9780	9780	9780	305
587	20231113	094000	9395560	9790	9790	9790	9790	0
588	20231113	093900	9395560	9790	9790	9790	9790	0
589	20231113	093800	9395560	9790	9790	9790	9790	0
590	20231113	093700	9395560	9790	9790	9790	9790	12
591	20231113	093600	9278080	9790	9790	9790	9790	0
592	20231113	093500	9278080	9790	9790	9790	9790	18
593	20231113	093400	9101860	9810	9810	9810	9810	0
594	20231113	093300	9101860	9810	9810	9810	9810	0
595	20231113	093200	9101860	9810	9810	9810	9810	19
596	20231113	093100	8915470	9810	9810	9810	9810	1
597	20231113	093000	8905660	9810	9810	9810	9810	0
598	20231113	092900	8905660	9810	9810	9810	9810	10
599	20231113	092800	8807560	9810	9810	9810	9810	0
600	20231113	092700	8807560	9810	9810	9810	9810	10
601	20231113	092600	8709460	9810	9810	9810	9810	38
602	20231113	092500	8336680	9810	9810	9810	9810	0
603	20231113	092400	8336680	9810	9810	9810	9810	0
604	20231113	092300	8336680	9810	9810	9810	9810	0
605	20231113	092200	8336680	9810	9810	9810	9810	0
606	20231113	092100	8336680	9810	9810	9810	9810	0
607	20231113	092000	8336680	9810	9810	9810	9810	60
608	20231113	091900	7748080	9810	9810	9810	9810	0
609	20231113	091800	7748080	9810	9810	9810	9810	10
610	20231113	091700	7649980	9810	9810	9810	9810	0
611	20231113	091600	7649980	9810	9790	9810	9790	35
612	20231113	091500	7306660	9820	9820	9820	9820	0
613	20231113	091400	7306660	9820	9820	9820	9820	0
614	20231113	091300	7306660	9820	9820	9820	9820	0
615	20231113	091200	7306660	9820	9810	9820	9780	206
616	20231113	091100	5291730	9810	9810	9810	9810	3
617	20231113	091000	5262300	9810	9810	9810	9810	19
618	20231113	090900	5075910	9790	9800	9800	9790	128
619	20231113	090800	3822320	9800	9800	9800	9800	8
620	20231113	090700	3743920	9800	9790	9800	9790	67
621	20231113	090600	3087980	9780	9770	9780	9770	193
622	20231113	090500	1201580	9770	9770	9770	9770	31
623	20231113	090400	898710	9780	9780	9780	9780	0
624	20231113	090300	898710	9780	9780	9780	9780	1
625	20231113	090200	888930	9780	9780	9780	9780	3
626	20231113	090100	859590	9780	9780	9780	9780	25
627	20231113	090000	615090	9780	9760	9780	9760	63