KissMeData/049830/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	193000	37243360	9540	9540	9540	9540	181
3	20231115	192900	37243360	9540	9540	9540	9540	0
4	20231115	192800	37243360	9540	9540	9540	9540	0
5	20231115	192700	37243360	9540	9540	9540	9540	0
6	20231115	192600	37243360	9540	9540	9540	9540	0
7	20231115	192500	37243360	9540	9540	9540	9540	0
8	20231115	192400	37243360	9540	9540	9540	9540	0
9	20231115	192300	37243360	9540	9540	9540	9540	0
10	20231115	192200	37243360	9540	9540	9540	9540	0
11	20231115	192100	37243360	9540	9540	9540	9540	0
12	20231115	192000	37243360	9540	9540	9540	9540	0
13	20231115	191900	37243360	9540	9540	9540	9540	0
14	20231115	191800	37243360	9540	9540	9540	9540	0
15	20231115	191700	37243360	9540	9540	9540	9540	0
16	20231115	191600	37243360	9540	9540	9540	9540	0
17	20231115	191500	37243360	9540	9540	9540	9540	0
18	20231115	191400	37243360	9540	9540	9540	9540	0
19	20231115	191300	37243360	9540	9540	9540	9540	0
20	20231115	191200	37243360	9540	9540	9540	9540	0
21	20231115	191100	37243360	9540	9540	9540	9540	0
22	20231115	191000	37243360	9540	9540	9540	9540	0
23	20231115	190900	37243360	9540	9540	9540	9540	0
24	20231115	190800	37243360	9540	9540	9540	9540	0
25	20231115	190700	37243360	9540	9540	9540	9540	0
26	20231115	190600	37243360	9540	9540	9540	9540	0
27	20231115	190500	37243360	9540	9540	9540	9540	0
28	20231115	190400	37243360	9540	9540	9540	9540	0
29	20231115	190300	37243360	9540	9540	9540	9540	0
30	20231115	190200	37243360	9540	9540	9540	9540	0
31	20231115	190100	37243360	9540	9540	9540	9540	0
32	20231115	190000	37243360	9540	9540	9540	9540	181
33	20231115	185900	37243360	9540	9540	9540	9540	0
34	20231115	185800	37243360	9540	9540	9540	9540	0
35	20231115	185700	37243360	9540	9540	9540	9540	0
36	20231115	185600	37243360	9540	9540	9540	9540	0
37	20231115	185500	37243360	9540	9540	9540	9540	0
38	20231115	185400	37243360	9540	9540	9540	9540	0
39	20231115	185300	37243360	9540	9540	9540	9540	0
40	20231115	185200	37243360	9540	9540	9540	9540	0
41	20231115	185100	37243360	9540	9540	9540	9540	0
42	20231115	185000	37243360	9540	9540	9540	9540	0
43	20231115	184900	37243360	9540	9540	9540	9540	0
44	20231115	184800	37243360	9540	9540	9540	9540	0
45	20231115	184700	37243360	9540	9540	9540	9540	0
46	20231115	184600	37243360	9540	9540	9540	9540	0
47	20231115	184500	37243360	9540	9540	9540	9540	0
48	20231115	184400	37243360	9540	9540	9540	9540	0
49	20231115	184300	37243360	9540	9540	9540	9540	0
50	20231115	184200	37243360	9540	9540	9540	9540	0
51	20231115	184100	37243360	9540	9540	9540	9540	0
52	20231115	184000	37243360	9540	9540	9540	9540	0
53	20231115	183900	37243360	9540	9540	9540	9540	0
54	20231115	183800	37243360	9540	9540	9540	9540	0
55	20231115	183700	37243360	9540	9540	9540	9540	0
56	20231115	183600	37243360	9540	9540	9540	9540	0
57	20231115	183500	37243360	9540	9540	9540	9540	0
58	20231115	183400	37243360	9540	9540	9540	9540	0
59	20231115	183300	37243360	9540	9540	9540	9540	0
60	20231115	183200	37243360	9540	9540	9540	9540	0
61	20231115	183100	37243360	9540	9540	9540	9540	0
62	20231115	183000	37243360	9540	9540	9540	9540	181
63	20231115	182900	37243360	9540	9540	9540	9540	0
64	20231115	182800	37243360	9540	9540	9540	9540	0
65	20231115	182700	37243360	9540	9540	9540	9540	0
66	20231115	182600	37243360	9540	9540	9540	9540	0
67	20231115	182500	37243360	9540	9540	9540	9540	0
68	20231115	182400	37243360	9540	9540	9540	9540	0
69	20231115	182300	37243360	9540	9540	9540	9540	0
70	20231115	182200	37243360	9540	9540	9540	9540	0
71	20231115	182100	37243360	9540	9540	9540	9540	0
72	20231115	182000	37243360	9540	9540	9540	9540	0
73	20231115	181900	37243360	9540	9540	9540	9540	0
74	20231115	181800	37243360	9540	9540	9540	9540	0
75	20231115	181700	37243360	9540	9540	9540	9540	0
76	20231115	181600	37243360	9540	9540	9540	9540	0
77	20231115	181500	37243360	9540	9540	9540	9540	0
78	20231115	181400	37243360	9540	9540	9540	9540	0
79	20231115	181300	37243360	9540	9540	9540	9540	0
80	20231115	181200	37243360	9540	9540	9540	9540	0
81	20231115	181100	37243360	9540	9540	9540	9540	0
82	20231115	181000	37243360	9540	9540	9540	9540	0
83	20231115	180900	37243360	9540	9540	9540	9540	0
84	20231115	180800	37243360	9540	9540	9540	9540	0
85	20231115	180700	37243360	9540	9540	9540	9540	0
86	20231115	180600	37243360	9540	9540	9540	9540	0
87	20231115	180500	37243360	9540	9540	9540	9540	0
88	20231115	180400	37243360	9540	9540	9540	9540	0
89	20231115	180300	37243360	9540	9540	9540	9540	0
90	20231115	180200	37243360	9540	9540	9540	9540	0
91	20231115	180100	37243360	9540	9540	9540	9540	0
92	20231115	180000	37243360	9540	9540	9540	9540	181
93	20231115	175900	37243360	9540	9540	9540	9540	0
94	20231115	175800	37243360	9540	9540	9540	9540	0
95	20231115	175700	37243360	9540	9540	9540	9540	0
96	20231115	175600	37243360	9540	9540	9540	9540	0
97	20231115	175500	37243360	9540	9540	9540	9540	0
98	20231115	175400	37243360	9540	9540	9540	9540	0
99	20231115	175300	37243360	9540	9540	9540	9540	0
100	20231115	175200	37243360	9540	9540	9540	9540	0
101	20231115	175100	37243360	9540	9540	9540	9540	0
102	20231115	175000	37243360	9540	9540	9540	9540	0
103	20231115	174900	37243360	9540	9540	9540	9540	0
104	20231115	174800	37243360	9540	9540	9540	9540	0
105	20231115	174700	37243360	9540	9540	9540	9540	0
106	20231115	174600	37243360	9540	9540	9540	9540	0
107	20231115	174500	37243360	9540	9540	9540	9540	0
108	20231115	174400	37243360	9540	9540	9540	9540	0
109	20231115	174300	37243360	9540	9540	9540	9540	0
110	20231115	174200	37243360	9540	9540	9540	9540	0
111	20231115	174100	37243360	9540	9540	9540	9540	0
112	20231115	174000	37243360	9540	9540	9540	9540	0
113	20231115	173900	37243360	9540	9540	9540	9540	0
114	20231115	173800	37243360	9540	9540	9540	9540	0
115	20231115	173700	37243360	9540	9540	9540	9540	0
116	20231115	173600	37243360	9540	9540	9540	9540	0
117	20231115	173500	37243360	9540	9540	9540	9540	0
118	20231115	173400	37243360	9540	9540	9540	9540	0
119	20231115	173300	37243360	9540	9540	9540	9540	0
120	20231115	173200	37243360	9540	9540	9540	9540	0
121	20231115	173100	37243360	9540	9540	9540	9540	0
122	20231115	173000	37243360	9540	9540	9540	9540	181
123	20231115	172900	37243360	9540	9540	9540	9540	0
124	20231115	172800	37243360	9540	9540	9540	9540	0
125	20231115	172700	37243360	9540	9540	9540	9540	0
126	20231115	172600	37243360	9540	9540	9540	9540	0
127	20231115	172500	37243360	9540	9540	9540	9540	0
128	20231115	172400	37243360	9540	9540	9540	9540	0
129	20231115	172300	37243360	9540	9540	9540	9540	0
130	20231115	172200	37243360	9540	9540	9540	9540	0
131	20231115	172100	37243360	9540	9540	9540	9540	0
132	20231115	172000	37243360	9540	9540	9540	9540	0
133	20231115	171900	37243360	9540	9540	9540	9540	0
134	20231115	171800	37243360	9540	9540	9540	9540	0
135	20231115	171700	37243360	9540	9540	9540	9540	0
136	20231115	171600	37243360	9540	9540	9540	9540	0
137	20231115	171500	37243360	9540	9540	9540	9540	0
138	20231115	171400	37243360	9540	9540	9540	9540	0
139	20231115	171300	37243360	9540	9540	9540	9540	0
140	20231115	171200	37243360	9540	9540	9540	9540	0
141	20231115	171100	37243360	9540	9540	9540	9540	0
142	20231115	171000	37243360	9540	9540	9540	9540	0
143	20231115	170900	37243360	9540	9540	9540	9540	0
144	20231115	170800	37243360	9540	9540	9540	9540	0
145	20231115	170700	37243360	9540	9540	9540	9540	0
146	20231115	170600	37243360	9540	9540	9540	9540	0
147	20231115	170500	37243360	9540	9540	9540	9540	0
148	20231115	170400	37243360	9540	9540	9540	9540	0
149	20231115	170300	37243360	9540	9540	9540	9540	0
150	20231115	170200	37243360	9540	9540	9540	9540	0
151	20231115	170100	37243360	9540	9540	9540	9540	0
152	20231115	170000	37243360	9540	9540	9540	9540	181
153	20231115	165900	37243360	9540	9540	9540	9540	0
154	20231115	165800	37243360	9540	9540	9540	9540	0
155	20231115	165700	37243360	9540	9540	9540	9540	0
156	20231115	165600	37243360	9540	9540	9540	9540	0
157	20231115	165500	37243360	9540	9540	9540	9540	0
158	20231115	165400	37243360	9540	9540	9540	9540	0
159	20231115	165300	37243360	9540	9540	9540	9540	0
160	20231115	165200	37243360	9540	9540	9540	9540	0
161	20231115	165100	37243360	9540	9540	9540	9540	0
162	20231115	165000	37243360	9540	9540	9540	9540	0
163	20231115	164900	37243360	9540	9540	9540	9540	0
164	20231115	164800	37243360	9540	9540	9540	9540	0
165	20231115	164700	37243360	9540	9540	9540	9540	0
166	20231115	164600	37243360	9540	9540	9540	9540	0
167	20231115	164500	37243360	9540	9540	9540	9540	0
168	20231115	164400	37243360	9540	9540	9540	9540	0
169	20231115	164300	37243360	9540	9540	9540	9540	0
170	20231115	164200	37243360	9540	9540	9540	9540	0
171	20231115	164100	37243360	9540	9540	9540	9540	0
172	20231115	164000	37243360	9540	9540	9540	9540	0
173	20231115	163900	37243360	9540	9540	9540	9540	0
174	20231115	163800	37243360	9540	9540	9540	9540	0
175	20231115	163700	37243360	9540	9540	9540	9540	0
176	20231115	163600	37243360	9540	9540	9540	9540	0
177	20231115	163500	37243360	9540	9540	9540	9540	0
178	20231115	163400	37243360	9540	9540	9540	9540	0
179	20231115	163300	37243360	9540	9540	9540	9540	0
180	20231115	163200	37243360	9540	9540	9540	9540	0
181	20231115	163100	37243360	9540	9540	9540	9540	0
182	20231115	163000	37243360	9540	9540	9540	9540	181
183	20231115	162900	37243360	9540	9540	9540	9540	0
184	20231115	162800	37243360	9540	9540	9540	9540	0
185	20231115	162700	37243360	9540	9540	9540	9540	0
186	20231115	162600	37243360	9540	9540	9540	9540	0
187	20231115	162500	37243360	9540	9540	9540	9540	0
188	20231115	162400	37243360	9540	9540	9540	9540	0
189	20231115	162300	37243360	9540	9540	9540	9540	0
190	20231115	162200	37243360	9540	9540	9540	9540	0
191	20231115	162100	37243360	9540	9540	9540	9540	0
192	20231115	162000	37243360	9540	9540	9540	9540	0
193	20231115	161900	37243360	9540	9540	9540	9540	0
194	20231115	161800	37243360	9540	9540	9540	9540	0
195	20231115	161700	37243360	9540	9540	9540	9540	0
196	20231115	161600	37243360	9540	9540	9540	9540	0
197	20231115	161500	37243360	9540	9540	9540	9540	0
198	20231115	161400	37243360	9540	9540	9540	9540	0
199	20231115	161300	37243360	9540	9540	9540	9540	0
200	20231115	161200	37243360	9540	9540	9540	9540	0
201	20231115	161100	37243360	9540	9540	9540	9540	0
202	20231115	161000	37243360	9540	9540	9540	9540	0
203	20231115	160900	37243360	9540	9540	9540	9540	0
204	20231115	160800	37243360	9540	9540	9540	9540	0
205	20231115	160700	37243360	9540	9540	9540	9540	0
206	20231115	160600	37243360	9540	9540	9540	9540	0
207	20231115	160500	37243360	9540	9540	9540	9540	0
208	20231115	160400	37243360	9540	9540	9540	9540	0
209	20231115	160300	37243360	9540	9540	9540	9540	0
210	20231115	160200	37243360	9540	9540	9540	9540	0
211	20231115	160100	37243360	9540	9540	9540	9540	0
212	20231115	160000	37243360	9540	9540	9540	9540	181
213	20231115	155900	37243360	9540	9540	9540	9540	0
214	20231115	155800	37243360	9540	9540	9540	9540	0
215	20231115	155700	37243360	9540	9540	9540	9540	0
216	20231115	155600	37243360	9540	9540	9540	9540	0
217	20231115	155500	37243360	9540	9540	9540	9540	0
218	20231115	155400	37243360	9540	9540	9540	9540	0
219	20231115	155300	37243360	9540	9540	9540	9540	0
220	20231115	155200	37243360	9540	9540	9540	9540	0
221	20231115	155100	37243360	9540	9540	9540	9540	0
222	20231115	155000	37243360	9540	9540	9540	9540	0
223	20231115	154900	37243360	9540	9540	9540	9540	0
224	20231115	154800	37243360	9540	9540	9540	9540	0
225	20231115	154700	37243360	9540	9540	9540	9540	0
226	20231115	154600	37243360	9540	9540	9540	9540	0
227	20231115	154500	37243360	9540	9540	9540	9540	0
228	20231115	154400	37243360	9540	9540	9540	9540	0
229	20231115	154300	37243360	9540	9540	9540	9540	0
230	20231115	154200	37243360	9540	9540	9540	9540	0
231	20231115	154100	37243360	9540	9540	9540	9540	0
232	20231115	154000	37243360	9540	9540	9540	9540	0
233	20231115	153900	37243360	9540	9540	9540	9540	0
234	20231115	153800	37243360	9540	9540	9540	9540	0
235	20231115	153700	37243360	9540	9540	9540	9540	0
236	20231115	153600	37243360	9540	9540	9540	9540	0
237	20231115	153500	37243360	9540	9540	9540	9540	0
238	20231115	153400	37243360	9540	9540	9540	9540	0
239	20231115	153300	37243360	9540	9540	9540	9540	0
240	20231115	153200	37243360	9540	9540	9540	9540	0
241	20231115	153100	37243360	9540	9540	9540	9540	0
242	20231115	153000	37243360	9540	9540	9540	9540	362
243	20231115	152900	35516620	9550	9550	9550	9550	0
244	20231115	152800	35516620	9550	9550	9550	9550	0
245	20231115	152700	35516620	9550	9550	9550	9550	0
246	20231115	152600	35516620	9550	9550	9550	9550	0
247	20231115	152500	35516620	9550	9550	9550	9550	0
248	20231115	152400	35516620	9550	9550	9550	9550	0
249	20231115	152300	35516620	9550	9550	9550	9550	0
250	20231115	152200	35516620	9550	9550	9550	9550	0
251	20231115	152100	35516620	9550	9550	9550	9550	0
252	20231115	152000	35516620	9550	9550	9550	9550	0
253	20231115	151900	35516620	9550	9480	9550	9480	20
254	20231115	151800	35326950	9550	9480	9550	9480	101
255	20231115	151700	34369400	9550	9480	9550	9480	2
256	20231115	151600	34350370	9550	9490	9550	9490	11
257	20231115	151500	34245920	9550	9550	9550	9550	0
258	20231115	151400	34245920	9550	9550	9550	9550	0
259	20231115	151300	34245920	9550	9550	9550	9550	0
260	20231115	151200	34245920	9550	9550	9550	9550	0
261	20231115	151100	34245920	9550	9550	9550	9550	0
262	20231115	151000	34245920	9550	9550	9550	9550	0
263	20231115	150900	34245920	9550	9550	9560	9550	101
264	20231115	150800	33281360	9550	9500	9550	9500	112
265	20231115	150700	32217260	9500	9500	9500	9500	72
266	20231115	150600	31533260	9560	9560	9560	9560	0
267	20231115	150500	31533260	9560	9560	9560	9560	0
268	20231115	150400	31533260	9560	9560	9560	9560	0
269	20231115	150300	31533260	9560	9560	9560	9560	0
270	20231115	150200	31533260	9560	9560	9560	9560	0
271	20231115	150100	31533260	9560	9560	9560	9560	0
272	20231115	150000	31533260	9560	9560	9560	9560	0
273	20231115	145900	31533260	9560	9560	9560	9560	0
274	20231115	145800	31533260	9560	9560	9560	9560	0
275	20231115	145700	31533260	9560	9560	9560	9560	0
276	20231115	145600	31533260	9560	9560	9560	9560	0
277	20231115	145500	31533260	9560	9560	9560	9560	0
278	20231115	145400	31533260	9560	9560	9560	9560	0
279	20231115	145300	31533260	9560	9560	9560	9560	0
280	20231115	145200	31533260	9560	9560	9560	9560	0
281	20231115	145100	31533260	9560	9560	9560	9560	0
282	20231115	145000	31533260	9560	9560	9560	9560	0
283	20231115	144900	31533260	9560	9560	9560	9560	0
284	20231115	144800	31533260	9560	9560	9560	9560	0
285	20231115	144700	31533260	9560	9560	9560	9560	0
286	20231115	144600	31533260	9560	9560	9560	9560	0
287	20231115	144500	31533260	9560	9560	9560	9560	0
288	20231115	144400	31533260	9560	9560	9560	9560	0
289	20231115	144300	31533260	9560	9560	9560	9560	0
290	20231115	144200	31533260	9560	9560	9560	9560	0
291	20231115	144100	31533260	9560	9560	9560	9560	0
292	20231115	144000	31533260	9560	9560	9560	9560	0
293	20231115	143900	31533260	9560	9560	9560	9560	0
294	20231115	143800	31533260	9560	9560	9560	9560	0
295	20231115	143700	31533260	9560	9560	9560	9560	0
296	20231115	143600	31533260	9560	9560	9560	9560	0
297	20231115	143500	31533260	9560	9560	9560	9560	0
298	20231115	143400	31533260	9560	9560	9560	9560	0
299	20231115	143300	31533260	9560	9560	9560	9560	0
300	20231115	143200	31533260	9560	9560	9560	9560	0
301	20231115	143100	31533260	9560	9560	9560	9560	0
302	20231115	143000	31533260	9560	9560	9560	9560	0
303	20231115	142900	31533260	9560	9560	9560	9560	0
304	20231115	142800	31533260	9560	9560	9560	9560	0
305	20231115	142700	31533260	9560	9560	9560	9560	0
306	20231115	142600	31533260	9560	9560	9560	9560	0
307	20231115	142500	31533260	9560	9560	9560	9560	0
308	20231115	142400	31533260	9560	9560	9560	9560	0
309	20231115	142300	31533260	9560	9560	9560	9560	0
310	20231115	142200	31533260	9560	9560	9560	9560	1
311	20231115	142100	31523700	9550	9550	9550	9550	7
312	20231115	142000	31456850	9550	9550	9550	9550	0
313	20231115	141900	31456850	9550	9550	9550	9540	53
314	20231115	141800	30950710	9550	9550	9550	9550	0
315	20231115	141700	30950710	9550	9550	9550	9550	1
316	20231115	141600	30941160	9550	9550	9550	9550	0
317	20231115	141500	30941160	9550	9550	9550	9550	0
318	20231115	141400	30941160	9550	9550	9550	9550	0
319	20231115	141300	30941160	9550	9550	9550	9550	0
320	20231115	141200	30941160	9550	9550	9550	9550	0
321	20231115	141100	30941160	9550	9550	9550	9550	0
322	20231115	141000	30941160	9550	9550	9550	9550	0
323	20231115	140900	30941160	9550	9550	9550	9550	0
324	20231115	140800	30941160	9550	9550	9550	9550	0
325	20231115	140700	30941160	9550	9550	9550	9550	0
326	20231115	140600	30941160	9550	9550	9550	9550	0
327	20231115	140500	30941160	9550	9550	9550	9550	0
328	20231115	140400	30941160	9550	9550	9550	9550	0
329	20231115	140300	30941160	9550	9550	9550	9550	0
330	20231115	140200	30941160	9550	9550	9550	9550	0
331	20231115	140100	30941160	9550	9550	9550	9550	0
332	20231115	140000	30941160	9550	9550	9550	9550	0
333	20231115	135900	30941160	9550	9550	9550	9550	0
334	20231115	135800	30941160	9550	9550	9550	9550	0
335	20231115	135700	30941160	9550	9550	9550	9550	0
336	20231115	135600	30941160	9550	9540	9550	9540	10
337	20231115	135500	30845750	9540	9540	9540	9540	0
338	20231115	135400	30845750	9540	9540	9540	9540	0
339	20231115	135300	30845750	9540	9540	9540	9540	0
340	20231115	135200	30845750	9540	9540	9540	9540	0
341	20231115	135100	30845750	9540	9540	9540	9540	0
342	20231115	135000	30845750	9540	9540	9540	9540	0
343	20231115	134900	30845750	9540	9540	9540	9540	0
344	20231115	134800	30845750	9540	9540	9540	9540	0
345	20231115	134700	30845750	9540	9540	9540	9540	0
346	20231115	134600	30845750	9540	9540	9540	9540	0
347	20231115	134500	30845750	9540	9540	9540	9540	0
348	20231115	134400	30845750	9540	9540	9540	9540	0
349	20231115	134300	30845750	9540	9540	9540	9540	0
350	20231115	134200	30845750	9540	9540	9540	9540	0
351	20231115	134100	30845750	9540	9540	9540	9540	0
352	20231115	134000	30845750	9540	9540	9540	9540	0
353	20231115	133900	30845750	9540	9540	9540	9540	2
354	20231115	133800	30826670	9540	9540	9540	9540	0
355	20231115	133700	30826670	9540	9540	9540	9540	0
356	20231115	133600	30826670	9540	9540	9540	9540	0
357	20231115	133500	30826670	9540	9540	9540	9540	0
358	20231115	133400	30826670	9540	9540	9540	9540	0
359	20231115	133300	30826670	9540	9540	9540	9540	0
360	20231115	133200	30826670	9540	9540	9540	9540	0
361	20231115	133100	30826670	9540	9540	9540	9540	0
362	20231115	133000	30826670	9540	9540	9540	9540	0
363	20231115	132900	30826670	9540	9540	9540	9540	0
364	20231115	132800	30826670	9540	9540	9540	9540	0
365	20231115	132700	30826670	9540	9540	9540	9540	0
366	20231115	132600	30826670	9540	9540	9540	9540	0
367	20231115	132500	30826670	9540	9540	9540	9540	0
368	20231115	132400	30826670	9540	9540	9540	9540	0
369	20231115	132300	30826670	9540	9540	9540	9540	0
370	20231115	132200	30826670	9540	9540	9540	9540	0
371	20231115	132100	30826670	9540	9540	9540	9540	0
372	20231115	132000	30826670	9540	9540	9540	9540	0
373	20231115	131900	30826670	9540	9540	9540	9540	0
374	20231115	131800	30826670	9540	9540	9540	9540	0
375	20231115	131700	30826670	9540	9540	9540	9540	0
376	20231115	131600	30826670	9540	9540	9540	9540	0
377	20231115	131500	30826670	9540	9540	9540	9540	0
378	20231115	131400	30826670	9540	9540	9540	9540	0
379	20231115	131300	30826670	9540	9540	9540	9540	0
380	20231115	131200	30826670	9540	9540	9540	9540	0
381	20231115	131100	30826670	9540	9540	9540	9540	1
382	20231115	131000	30817130	9530	9530	9530	9530	0
383	20231115	130900	30817130	9530	9470	9530	9470	12
384	20231115	130800	30703190	9480	9480	9480	9480	18
385	20231115	130700	30532550	9530	9530	9530	9530	0
386	20231115	130600	30532550	9530	9530	9530	9530	0
387	20231115	130500	30532550	9530	9530	9530	9530	0
388	20231115	130400	30532550	9530	9530	9530	9530	0
389	20231115	130300	30532550	9530	9530	9530	9530	0
390	20231115	130200	30532550	9530	9530	9530	9530	0
391	20231115	130100	30532550	9530	9530	9530	9530	50
392	20231115	130000	30056050	9530	9530	9530	9530	0
393	20231115	125900	30056050	9530	9530	9530	9530	0
394	20231115	125800	30056050	9530	9530	9530	9530	0
395	20231115	125700	30056050	9530	9530	9530	9530	0
396	20231115	125600	30056050	9530	9530	9530	9530	0
397	20231115	125500	30056050	9530	9530	9530	9530	0
398	20231115	125400	30056050	9530	9530	9530	9530	0
399	20231115	125300	30056050	9530	9530	9530	9530	0
400	20231115	125200	30056050	9530	9530	9530	9530	0
401	20231115	125100	30056050	9530	9530	9530	9530	0
402	20231115	125000	30056050	9530	9530	9530	9530	0
403	20231115	124900	30056050	9530	9530	9530	9530	0
404	20231115	124800	30056050	9530	9530	9530	9530	0
405	20231115	124700	30056050	9530	9530	9530	9530	0
406	20231115	124600	30056050	9530	9530	9530	9530	1
407	20231115	124500	30046520	9530	9530	9530	9530	0
408	20231115	124400	30046520	9530	9530	9530	9530	0
409	20231115	124300	30046520	9530	9530	9530	9530	0
410	20231115	124200	30046520	9530	9530	9530	9530	0
411	20231115	124100	30046520	9530	9530	9530	9530	0
412	20231115	124000	30046520	9530	9530	9530	9530	0
413	20231115	123900	30046520	9530	9530	9530	9530	0
414	20231115	123800	30046520	9530	9530	9530	9530	0
415	20231115	123700	30046520	9530	9530	9530	9530	0
416	20231115	123600	30046520	9530	9530	9530	9530	0
417	20231115	123500	30046520	9530	9530	9530	9530	0
418	20231115	123400	30046520	9530	9530	9530	9530	0
419	20231115	123300	30046520	9530	9530	9530	9530	0
420	20231115	123200	30046520	9530	9530	9530	9530	0
421	20231115	123100	30046520	9530	9530	9530	9530	0
422	20231115	123000	30046520	9530	9530	9530	9530	0
423	20231115	122900	30046520	9530	9530	9530	9530	0
424	20231115	122800	30046520	9530	9470	9530	9470	5
425	20231115	122700	29999110	9530	9530	9530	9530	1
426	20231115	122600	29989580	9460	9460	9460	9460	0
427	20231115	122500	29989580	9460	9460	9460	9460	0
428	20231115	122400	29989580	9460	9460	9460	9460	0
429	20231115	122300	29989580	9460	9460	9460	9460	0
430	20231115	122200	29989580	9460	9460	9460	9460	0
431	20231115	122100	29989580	9460	9460	9460	9460	0
432	20231115	122000	29989580	9460	9460	9460	9460	0
433	20231115	121900	29989580	9460	9460	9460	9460	0
434	20231115	121800	29989580	9460	9460	9460	9460	0
435	20231115	121700	29989580	9460	9480	9480	9460	300
436	20231115	121600	27150450	9480	9480	9480	9480	1
437	20231115	121500	27140970	9560	9560	9560	9560	4
438	20231115	121400	27102730	9560	9560	9560	9560	0
439	20231115	121300	27102730	9560	9560	9560	9560	0
440	20231115	121200	27102730	9560	9560	9560	9560	0
441	20231115	121100	27102730	9560	9560	9560	9560	0
442	20231115	121000	27102730	9560	9560	9560	9560	0
443	20231115	120900	27102730	9560	9560	9560	9560	0
444	20231115	120800	27102730	9560	9560	9560	9560	0
445	20231115	120700	27102730	9560	9560	9560	9560	0
446	20231115	120600	27102730	9560	9560	9560	9560	0
447	20231115	120500	27102730	9560	9560	9560	9560	0
448	20231115	120400	27102730	9560	9560	9560	9560	0
449	20231115	120300	27102730	9560	9560	9560	9560	0
450	20231115	120200	27102730	9560	9560	9560	9560	0
451	20231115	120100	27102730	9560	9560	9560	9560	0
452	20231115	120000	27102730	9560	9560	9560	9560	0
453	20231115	115900	27102730	9560	9560	9560	9560	0
454	20231115	115800	27102730	9560	9560	9560	9560	0
455	20231115	115700	27102730	9560	9560	9560	9560	0
456	20231115	115600	27102730	9560	9560	9560	9560	0
457	20231115	115500	27102730	9560	9550	9560	9550	5
458	20231115	115400	27054970	9550	9550	9550	9550	0
459	20231115	115300	27054970	9550	9550	9550	9550	1
460	20231115	115200	27045420	9540	9540	9540	9540	0
461	20231115	115100	27045420	9540	9540	9540	9540	0
462	20231115	115000	27045420	9540	9540	9540	9540	0
463	20231115	114900	27045420	9540	9540	9540	9540	12
464	20231115	114800	26930940	9540	9540	9540	9540	0
465	20231115	114700	26930940	9540	9540	9540	9540	10
466	20231115	114600	26835540	9540	9480	9540	9460	113
467	20231115	114500	25764460	9540	9540	9540	9540	5
468	20231115	114400	25716760	9540	9540	9540	9540	0
469	20231115	114300	25716760	9540	9540	9540	9540	0
470	20231115	114200	25716760	9540	9540	9540	9540	0
471	20231115	114100	25716760	9540	9540	9540	9540	0
472	20231115	114000	25716760	9540	9540	9540	9540	0
473	20231115	113900	25716760	9540	9540	9540	9540	0
474	20231115	113800	25716760	9540	9540	9540	9540	1
475	20231115	113700	25707220	9480	9480	9480	9480	10
476	20231115	113600	25612420	9550	9550	9550	9550	0
477	20231115	113500	25612420	9550	9550	9550	9550	0
478	20231115	113400	25612420	9550	9550	9550	9550	0
479	20231115	113300	25612420	9550	9550	9550	9550	0
480	20231115	113200	25612420	9550	9550	9550	9550	0
481	20231115	113100	25612420	9550	9550	9550	9550	0
482	20231115	113000	25612420	9550	9550	9550	9550	0
483	20231115	112900	25612420	9550	9550	9550	9550	0
484	20231115	112800	25612420	9550	9550	9550	9550	0
485	20231115	112700	25612420	9550	9550	9550	9550	0
486	20231115	112600	25612420	9550	9550	9550	9550	0
487	20231115	112500	25612420	9550	9550	9550	9550	0
488	20231115	112400	25612420	9550	9550	9550	9550	0
489	20231115	112300	25612420	9550	9550	9550	9550	0
490	20231115	112200	25612420	9550	9550	9550	9550	0
491	20231115	112100	25612420	9550	9550	9550	9550	0
492	20231115	112000	25612420	9550	9550	9550	9550	0
493	20231115	111900	25612420	9550	9550	9550	9550	0
494	20231115	111800	25612420	9550	9550	9550	9550	0
495	20231115	111700	25612420	9550	9550	9550	9550	0
496	20231115	111600	25612420	9550	9550	9550	9550	0
497	20231115	111500	25612420	9550	9550	9550	9550	0
498	20231115	111400	25612420	9550	9550	9550	9550	0
499	20231115	111300	25612420	9550	9550	9550	9550	0
500	20231115	111200	25612420	9550	9550	9550	9550	0
501	20231115	111100	25612420	9550	9550	9550	9550	0
502	20231115	111000	25612420	9550	9550	9550	9550	0
503	20231115	110900	25612420	9550	9550	9550	9550	0
504	20231115	110800	25612420	9550	9550	9550	9550	0
505	20231115	110700	25612420	9550	9550	9550	9550	0
506	20231115	110600	25612420	9550	9550	9550	9550	0
507	20231115	110500	25612420	9550	9550	9550	9550	0
508	20231115	110400	25612420	9550	9550	9550	9550	0
509	20231115	110300	25612420	9550	9550	9550	9550	0
510	20231115	110200	25612420	9550	9550	9550	9550	0
511	20231115	110100	25612420	9550	9550	9550	9550	0
512	20231115	110000	25612420	9550	9550	9550	9550	0
513	20231115	105900	25612420	9550	9480	9550	9470	54
514	20231115	105800	25100650	9560	9550	9560	9470	51
515	20231115	105700	24615310	9560	9560	9560	9560	0
516	20231115	105600	24615310	9560	9560	9560	9560	0
517	20231115	105500	24615310	9560	9560	9560	9560	0
518	20231115	105400	24615310	9560	9560	9560	9560	0
519	20231115	105300	24615310	9560	9560	9560	9560	0
520	20231115	105200	24615310	9560	9560	9560	9560	0
521	20231115	105100	24615310	9560	9560	9560	9560	0
522	20231115	105000	24615310	9560	9560	9560	9560	0
523	20231115	104900	24615310	9560	9560	9560	9560	0
524	20231115	104800	24615310	9560	9550	9560	9550	12
525	20231115	104700	24500700	9550	9550	9550	9550	1
526	20231115	104600	24491150	9540	9540	9540	9540	1
527	20231115	104500	24481610	9550	9550	9550	9550	0
528	20231115	104400	24481610	9550	9550	9550	9550	0
529	20231115	104300	24481610	9550	9550	9550	9550	0
530	20231115	104200	24481610	9550	9550	9550	9550	0
531	20231115	104100	24481610	9550	9550	9550	9550	0
532	20231115	104000	24481610	9550	9550	9550	9550	0
533	20231115	103900	24481610	9550	9550	9550	9550	0
534	20231115	103800	24481610	9550	9550	9550	9550	0
535	20231115	103700	24481610	9550	9550	9550	9550	0
536	20231115	103600	24481610	9550	9550	9550	9550	0
537	20231115	103500	24481610	9550	9550	9550	9550	0
538	20231115	103400	24481610	9550	9550	9550	9550	0
539	20231115	103300	24481610	9550	9550	9550	9550	0
540	20231115	103200	24481610	9550	9550	9550	9550	0
541	20231115	103100	24481610	9550	9550	9550	9550	0
542	20231115	103000	24481610	9550	9550	9550	9550	0
543	20231115	102900	24481610	9550	9480	9550	9480	41
544	20231115	102800	24092860	9550	9490	9550	9490	15
545	20231115	102700	23950450	9490	9490	9490	9490	70
546	20231115	102600	23286150	9500	9500	9500	9500	22
547	20231115	102500	23077150	9560	9560	9560	9560	0
548	20231115	102400	23077150	9560	9560	9560	9560	0
549	20231115	102300	23077150	9560	9560	9560	9560	0
550	20231115	102200	23077150	9560	9560	9560	9560	0
551	20231115	102100	23077150	9560	9560	9560	9560	0
552	20231115	102000	23077150	9560	9560	9560	9560	0
553	20231115	101900	23077150	9560	9560	9560	9560	0
554	20231115	101800	23077150	9560	9560	9560	9560	0
555	20231115	101700	23077150	9560	9560	9560	9560	0
556	20231115	101600	23077150	9560	9560	9560	9560	0
557	20231115	101500	23077150	9560	9560	9560	9560	0
558	20231115	101400	23077150	9560	9560	9560	9560	1
559	20231115	101300	23067590	9500	9500	9500	9500	5
560	20231115	101200	23020090	9560	9560	9560	9560	0
561	20231115	101100	23020090	9560	9560	9560	9560	0
562	20231115	101000	23020090	9560	9560	9560	9560	0
563	20231115	100900	23020090	9560	9560	9560	9560	0
564	20231115	100800	23020090	9560	9560	9560	9560	0
565	20231115	100700	23020090	9560	9560	9560	9560	0
566	20231115	100600	23020090	9560	9560	9560	9560	0
567	20231115	100500	23020090	9560	9560	9560	9560	151
568	20231115	100400	21576530	9560	9560	9560	9560	0
569	20231115	100300	21576530	9560	9560	9560	9560	0
570	20231115	100200	21576530	9560	9560	9560	9560	0
571	20231115	100100	21576530	9560	9560	9560	9560	0
572	20231115	100000	21576530	9560	9560	9560	9560	1
573	20231115	095900	21566970	9560	9560	9560	9560	0
574	20231115	095800	21566970	9560	9560	9560	9560	1
575	20231115	095700	21557410	9500	9560	9560	9500	104
576	20231115	095600	20567280	9560	9560	9560	9560	0
577	20231115	095500	20567280	9560	9560	9560	9560	1
578	20231115	095400	20557720	9560	9560	9560	9560	0
579	20231115	095300	20557720	9560	9540	9560	9540	94
580	20231115	095200	19660930	9540	9540	9540	9540	0
581	20231115	095100	19660930	9540	9540	9540	9540	1
582	20231115	095000	19651390	9530	9530	9530	9520	40
583	20231115	094900	19270410	9530	9490	9540	9490	68
584	20231115	094800	18622870	9490	9490	9490	9490	1
585	20231115	094700	18613380	9490	9490	9490	9490	0
586	20231115	094600	18613380	9490	9490	9490	9490	1
587	20231115	094500	18603890	9490	9490	9490	9490	0
588	20231115	094400	18603890	9490	9490	9490	9490	1
589	20231115	094300	18594400	9430	9480	9480	9430	15
590	20231115	094200	18452650	9490	9490	9490	9490	0
591	20231115	094100	18452650	9490	9490	9490	9490	1
592	20231115	094000	18443160	9480	9480	9480	9480	6
593	20231115	093900	18386280	9480	9480	9480	9480	1
594	20231115	093800	18376800	9480	9480	9480	9480	0
595	20231115	093700	18376800	9480	9480	9480	9480	1
596	20231115	093600	18367320	9480	9480	9480	9480	0
597	20231115	093500	18367320	9480	9480	9480	9480	4
598	20231115	093400	18329400	9480	9480	9480	9480	0
599	20231115	093300	18329400	9480	9480	9480	9480	0
600	20231115	093200	18329400	9480	9480	9480	9480	1
601	20231115	093100	18319920	9480	9480	9480	9480	0
602	20231115	093000	18319920	9480	9480	9480	9480	2
603	20231115	092900	18300960	9430	9430	9430	9430	30
604	20231115	092800	18018060	9480	9480	9480	9480	1
605	20231115	092700	18008580	9480	9480	9480	9480	5
606	20231115	092600	17961180	9480	9480	9480	9480	0
607	20231115	092500	17961180	9480	9480	9480	9480	1
608	20231115	092400	17951700	9480	9480	9480	9480	0
609	20231115	092300	17951700	9480	9480	9480	9480	1
610	20231115	092200	17942220	9480	9480	9480	9480	0
611	20231115	092100	17942220	9480	9480	9480	9480	1
612	20231115	092000	17932740	9480	9480	9480	9480	0
613	20231115	091900	17932740	9480	9480	9480	9480	1
614	20231115	091800	17923260	9480	9460	9480	9460	322
615	20231115	091700	14876840	9470	9470	9470	9470	0
616	20231115	091600	14876840	9470	9470	9470	9470	1
617	20231115	091500	14867370	9490	9490	9490	9490	0
618	20231115	091400	14867370	9490	9490	9490	9490	1
619	20231115	091300	14857880	9490	9480	9490	9480	3
620	20231115	091200	14829430	9460	9440	9460	9440	345
621	20231115	091100	11569730	9470	9470	9470	9470	0
622	20231115	091000	11569730	9470	9470	9470	9470	6
623	20231115	090900	11512910	9420	9430	9430	9420	587
624	20231115	090800	5983260	9480	9450	9480	9450	20
625	20231115	090700	5793850	9510	9510	9510	9510	0
626	20231115	090600	5793850	9510	9510	9510	9510	0
627	20231115	090500	5793850	9510	9510	9510	9510	0
628	20231115	090400	5793850	9510	9420	9510	9420	50
629	20231115	090300	5322620	9420	9440	9440	9420	160
630	20231115	090200	3814390	9430	9490	9490	9430	100
631	20231115	090100	2869070	9570	9570	9570	9570	0
632	20231115	090000	2869070	9570	9500	9570	9500	302