KissMeData/052260/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	193200	121743340	9700	9700	9700	9700	705
3	20231115	193100	121743340	9700	9700	9700	9700	0
4	20231115	193000	121743340	9700	9700	9700	9700	0
5	20231115	192900	121743340	9700	9700	9700	9700	0
6	20231115	192800	121743340	9700	9700	9700	9700	0
7	20231115	192700	121743340	9700	9700	9700	9700	0
8	20231115	192600	121743340	9700	9700	9700	9700	0
9	20231115	192500	121743340	9700	9700	9700	9700	0
10	20231115	192400	121743340	9700	9700	9700	9700	0
11	20231115	192300	121743340	9700	9700	9700	9700	0
12	20231115	192200	121743340	9700	9700	9700	9700	0
13	20231115	192100	121743340	9700	9700	9700	9700	0
14	20231115	192000	121743340	9700	9700	9700	9700	0
15	20231115	191900	121743340	9700	9700	9700	9700	0
16	20231115	191800	121743340	9700	9700	9700	9700	0
17	20231115	191700	121743340	9700	9700	9700	9700	0
18	20231115	191600	121743340	9700	9700	9700	9700	0
19	20231115	191500	121743340	9700	9700	9700	9700	0
20	20231115	191400	121743340	9700	9700	9700	9700	0
21	20231115	191300	121743340	9700	9700	9700	9700	0
22	20231115	191200	121743340	9700	9700	9700	9700	0
23	20231115	191100	121743340	9700	9700	9700	9700	0
24	20231115	191000	121743340	9700	9700	9700	9700	0
25	20231115	190900	121743340	9700	9700	9700	9700	0
26	20231115	190800	121743340	9700	9700	9700	9700	0
27	20231115	190700	121743340	9700	9700	9700	9700	0
28	20231115	190600	121743340	9700	9700	9700	9700	0
29	20231115	190500	121743340	9700	9700	9700	9700	0
30	20231115	190400	121743340	9700	9700	9700	9700	0
31	20231115	190300	121743340	9700	9700	9700	9700	0
32	20231115	190200	121743340	9700	9700	9700	9700	705
33	20231115	190100	121743340	9700	9700	9700	9700	0
34	20231115	190000	121743340	9700	9700	9700	9700	0
35	20231115	185900	121743340	9700	9700	9700	9700	0
36	20231115	185800	121743340	9700	9700	9700	9700	0
37	20231115	185700	121743340	9700	9700	9700	9700	0
38	20231115	185600	121743340	9700	9700	9700	9700	0
39	20231115	185500	121743340	9700	9700	9700	9700	0
40	20231115	185400	121743340	9700	9700	9700	9700	0
41	20231115	185300	121743340	9700	9700	9700	9700	0
42	20231115	185200	121743340	9700	9700	9700	9700	0
43	20231115	185100	121743340	9700	9700	9700	9700	0
44	20231115	185000	121743340	9700	9700	9700	9700	0
45	20231115	184900	121743340	9700	9700	9700	9700	0
46	20231115	184800	121743340	9700	9700	9700	9700	0
47	20231115	184700	121743340	9700	9700	9700	9700	0
48	20231115	184600	121743340	9700	9700	9700	9700	0
49	20231115	184500	121743340	9700	9700	9700	9700	0
50	20231115	184400	121743340	9700	9700	9700	9700	0
51	20231115	184300	121743340	9700	9700	9700	9700	0
52	20231115	184200	121743340	9700	9700	9700	9700	0
53	20231115	184100	121743340	9700	9700	9700	9700	0
54	20231115	184000	121743340	9700	9700	9700	9700	0
55	20231115	183900	121743340	9700	9700	9700	9700	0
56	20231115	183800	121743340	9700	9700	9700	9700	0
57	20231115	183700	121743340	9700	9700	9700	9700	0
58	20231115	183600	121743340	9700	9700	9700	9700	0
59	20231115	183500	121743340	9700	9700	9700	9700	0
60	20231115	183400	121743340	9700	9700	9700	9700	0
61	20231115	183300	121743340	9700	9700	9700	9700	0
62	20231115	183200	121743340	9700	9700	9700	9700	705
63	20231115	183100	121743340	9700	9700	9700	9700	0
64	20231115	183000	121743340	9700	9700	9700	9700	0
65	20231115	182900	121743340	9700	9700	9700	9700	0
66	20231115	182800	121743340	9700	9700	9700	9700	0
67	20231115	182700	121743340	9700	9700	9700	9700	0
68	20231115	182600	121743340	9700	9700	9700	9700	0
69	20231115	182500	121743340	9700	9700	9700	9700	0
70	20231115	182400	121743340	9700	9700	9700	9700	0
71	20231115	182300	121743340	9700	9700	9700	9700	0
72	20231115	182200	121743340	9700	9700	9700	9700	0
73	20231115	182100	121743340	9700	9700	9700	9700	0
74	20231115	182000	121743340	9700	9700	9700	9700	0
75	20231115	181900	121743340	9700	9700	9700	9700	0
76	20231115	181800	121743340	9700	9700	9700	9700	0
77	20231115	181700	121743340	9700	9700	9700	9700	0
78	20231115	181600	121743340	9700	9700	9700	9700	0
79	20231115	181500	121743340	9700	9700	9700	9700	0
80	20231115	181400	121743340	9700	9700	9700	9700	0
81	20231115	181300	121743340	9700	9700	9700	9700	0
82	20231115	181200	121743340	9700	9700	9700	9700	0
83	20231115	181100	121743340	9700	9700	9700	9700	0
84	20231115	181000	121743340	9700	9700	9700	9700	0
85	20231115	180900	121743340	9700	9700	9700	9700	0
86	20231115	180800	121743340	9700	9700	9700	9700	0
87	20231115	180700	121743340	9700	9700	9700	9700	0
88	20231115	180600	121743340	9700	9700	9700	9700	0
89	20231115	180500	121743340	9700	9700	9700	9700	0
90	20231115	180400	121743340	9700	9700	9700	9700	0
91	20231115	180300	121743340	9700	9700	9700	9700	0
92	20231115	180200	121743340	9700	9700	9700	9700	705
93	20231115	180100	121743340	9700	9700	9700	9700	0
94	20231115	180000	121743340	9700	9700	9700	9700	0
95	20231115	175900	121743340	9700	9700	9700	9700	0
96	20231115	175800	121743340	9700	9700	9700	9700	0
97	20231115	175700	121743340	9700	9700	9700	9700	0
98	20231115	175600	121743340	9700	9700	9700	9700	0
99	20231115	175500	121743340	9700	9700	9700	9700	0
100	20231115	175400	121743340	9700	9700	9700	9700	0
101	20231115	175300	121743340	9700	9700	9700	9700	0
102	20231115	175200	121743340	9700	9700	9700	9700	0
103	20231115	175100	121743340	9700	9700	9700	9700	0
104	20231115	175000	121743340	9700	9700	9700	9700	0
105	20231115	174900	121743340	9700	9700	9700	9700	0
106	20231115	174800	121743340	9700	9700	9700	9700	0
107	20231115	174700	121743340	9700	9700	9700	9700	0
108	20231115	174600	121743340	9700	9700	9700	9700	0
109	20231115	174500	121743340	9700	9700	9700	9700	0
110	20231115	174400	121743340	9700	9700	9700	9700	0
111	20231115	174300	121743340	9700	9700	9700	9700	0
112	20231115	174200	121743340	9700	9700	9700	9700	0
113	20231115	174100	121743340	9700	9700	9700	9700	0
114	20231115	174000	121743340	9700	9700	9700	9700	0
115	20231115	173900	121743340	9700	9700	9700	9700	0
116	20231115	173800	121743340	9700	9700	9700	9700	0
117	20231115	173700	121743340	9700	9700	9700	9700	0
118	20231115	173600	121743340	9700	9700	9700	9700	0
119	20231115	173500	121743340	9700	9700	9700	9700	0
120	20231115	173400	121743340	9700	9700	9700	9700	0
121	20231115	173300	121743340	9700	9700	9700	9700	0
122	20231115	173200	121743340	9700	9700	9700	9700	705
123	20231115	173100	121743340	9700	9700	9700	9700	0
124	20231115	173000	121743340	9700	9700	9700	9700	0
125	20231115	172900	121743340	9700	9700	9700	9700	0
126	20231115	172800	121743340	9700	9700	9700	9700	0
127	20231115	172700	121743340	9700	9700	9700	9700	0
128	20231115	172600	121743340	9700	9700	9700	9700	0
129	20231115	172500	121743340	9700	9700	9700	9700	0
130	20231115	172400	121743340	9700	9700	9700	9700	0
131	20231115	172300	121743340	9700	9700	9700	9700	0
132	20231115	172200	121743340	9700	9700	9700	9700	0
133	20231115	172100	121743340	9700	9700	9700	9700	0
134	20231115	172000	121743340	9700	9700	9700	9700	0
135	20231115	171900	121743340	9700	9700	9700	9700	0
136	20231115	171800	121743340	9700	9700	9700	9700	0
137	20231115	171700	121743340	9700	9700	9700	9700	0
138	20231115	171600	121743340	9700	9700	9700	9700	0
139	20231115	171500	121743340	9700	9700	9700	9700	0
140	20231115	171400	121743340	9700	9700	9700	9700	0
141	20231115	171300	121743340	9700	9700	9700	9700	0
142	20231115	171200	121743340	9700	9700	9700	9700	0
143	20231115	171100	121743340	9700	9700	9700	9700	0
144	20231115	171000	121743340	9700	9700	9700	9700	0
145	20231115	170900	121743340	9700	9700	9700	9700	0
146	20231115	170800	121743340	9700	9700	9700	9700	0
147	20231115	170700	121743340	9700	9700	9700	9700	0
148	20231115	170600	121743340	9700	9700	9700	9700	0
149	20231115	170500	121743340	9700	9700	9700	9700	0
150	20231115	170400	121743340	9700	9700	9700	9700	0
151	20231115	170300	121743340	9700	9700	9700	9700	0
152	20231115	170200	121743340	9700	9700	9700	9700	705
153	20231115	170100	121743340	9700	9700	9700	9700	0
154	20231115	170000	121743340	9700	9700	9700	9700	0
155	20231115	165900	121743340	9700	9700	9700	9700	0
156	20231115	165800	121743340	9700	9700	9700	9700	0
157	20231115	165700	121743340	9700	9700	9700	9700	0
158	20231115	165600	121743340	9700	9700	9700	9700	0
159	20231115	165500	121743340	9700	9700	9700	9700	0
160	20231115	165400	121743340	9700	9700	9700	9700	0
161	20231115	165300	121743340	9700	9700	9700	9700	0
162	20231115	165200	121743340	9700	9700	9700	9700	0
163	20231115	165100	121743340	9700	9700	9700	9700	0
164	20231115	165000	121743340	9700	9700	9700	9700	0
165	20231115	164900	121743340	9700	9700	9700	9700	0
166	20231115	164800	121743340	9700	9700	9700	9700	0
167	20231115	164700	121743340	9700	9700	9700	9700	0
168	20231115	164600	121743340	9700	9700	9700	9700	0
169	20231115	164500	121743340	9700	9700	9700	9700	0
170	20231115	164400	121743340	9700	9700	9700	9700	0
171	20231115	164300	121743340	9700	9700	9700	9700	0
172	20231115	164200	121743340	9700	9700	9700	9700	0
173	20231115	164100	121743340	9700	9700	9700	9700	0
174	20231115	164000	121743340	9700	9700	9700	9700	0
175	20231115	163900	121743340	9700	9700	9700	9700	0
176	20231115	163800	121743340	9700	9700	9700	9700	0
177	20231115	163700	121743340	9700	9700	9700	9700	0
178	20231115	163600	121743340	9700	9700	9700	9700	0
179	20231115	163500	121743340	9700	9700	9700	9700	0
180	20231115	163400	121743340	9700	9700	9700	9700	0
181	20231115	163300	121743340	9700	9700	9700	9700	0
182	20231115	163200	121743340	9700	9700	9700	9700	705
183	20231115	163100	121743340	9700	9700	9700	9700	0
184	20231115	163000	121743340	9700	9700	9700	9700	0
185	20231115	162900	121743340	9700	9700	9700	9700	0
186	20231115	162800	121743340	9700	9700	9700	9700	0
187	20231115	162700	121743340	9700	9700	9700	9700	0
188	20231115	162600	121743340	9700	9700	9700	9700	0
189	20231115	162500	121743340	9700	9700	9700	9700	0
190	20231115	162400	121743340	9700	9700	9700	9700	0
191	20231115	162300	121743340	9700	9700	9700	9700	0
192	20231115	162200	121743340	9700	9700	9700	9700	0
193	20231115	162100	121743340	9700	9700	9700	9700	0
194	20231115	162000	121743340	9700	9700	9700	9700	0
195	20231115	161900	121743340	9700	9700	9700	9700	0
196	20231115	161800	121743340	9700	9700	9700	9700	0
197	20231115	161700	121743340	9700	9700	9700	9700	0
198	20231115	161600	121743340	9700	9700	9700	9700	0
199	20231115	161500	121743340	9700	9700	9700	9700	0
200	20231115	161400	121743340	9700	9700	9700	9700	0
201	20231115	161300	121743340	9700	9700	9700	9700	0
202	20231115	161200	121743340	9700	9700	9700	9700	0
203	20231115	161100	121743340	9700	9700	9700	9700	0
204	20231115	161000	121743340	9700	9700	9700	9700	0
205	20231115	160900	121743340	9700	9700	9700	9700	0
206	20231115	160800	121743340	9700	9700	9700	9700	0
207	20231115	160700	121743340	9700	9700	9700	9700	0
208	20231115	160600	121743340	9700	9700	9700	9700	0
209	20231115	160500	121743340	9700	9700	9700	9700	0
210	20231115	160400	121743340	9700	9700	9700	9700	0
211	20231115	160300	121743340	9700	9700	9700	9700	0
212	20231115	160200	121743340	9700	9700	9700	9700	705
213	20231115	160100	121743340	9700	9700	9700	9700	0
214	20231115	160000	121743340	9700	9700	9700	9700	0
215	20231115	155900	121743340	9700	9700	9700	9700	0
216	20231115	155800	121743340	9700	9700	9700	9700	0
217	20231115	155700	121743340	9700	9700	9700	9700	0
218	20231115	155600	121743340	9700	9700	9700	9700	0
219	20231115	155500	121743340	9700	9700	9700	9700	0
220	20231115	155400	121743340	9700	9700	9700	9700	0
221	20231115	155300	121743340	9700	9700	9700	9700	0
222	20231115	155200	121743340	9700	9700	9700	9700	0
223	20231115	155100	121743340	9700	9700	9700	9700	0
224	20231115	155000	121743340	9700	9700	9700	9700	0
225	20231115	154900	121743340	9700	9700	9700	9700	0
226	20231115	154800	121743340	9700	9700	9700	9700	0
227	20231115	154700	121743340	9700	9700	9700	9700	0
228	20231115	154600	121743340	9700	9700	9700	9700	0
229	20231115	154500	121743340	9700	9700	9700	9700	0
230	20231115	154400	121743340	9700	9700	9700	9700	0
231	20231115	154300	121743340	9700	9700	9700	9700	0
232	20231115	154200	121743340	9700	9700	9700	9700	0
233	20231115	154100	121743340	9700	9700	9700	9700	0
234	20231115	154000	121743340	9700	9700	9700	9700	0
235	20231115	153900	121743340	9700	9700	9700	9700	0
236	20231115	153800	121743340	9700	9700	9700	9700	0
237	20231115	153700	121743340	9700	9700	9700	9700	0
238	20231115	153600	121743340	9700	9700	9700	9700	0
239	20231115	153500	121743340	9700	9700	9700	9700	0
240	20231115	153400	121743340	9700	9700	9700	9700	0
241	20231115	153300	121743340	9700	9700	9700	9700	0
242	20231115	153200	121743340	9700	9700	9700	9700	705
243	20231115	153100	121743340	9700	9700	9700	9700	0
244	20231115	153000	121743340	9700	9700	9700	9700	705
245	20231115	152900	114904840	9700	9700	9700	9700	0
246	20231115	152800	114904840	9700	9700	9700	9700	0
247	20231115	152700	114904840	9700	9700	9700	9700	0
248	20231115	152600	114904840	9700	9700	9700	9700	0
249	20231115	152500	114904840	9700	9700	9700	9700	0
250	20231115	152400	114904840	9700	9700	9700	9700	0
251	20231115	152300	114904840	9700	9700	9700	9700	0
252	20231115	152200	114904840	9700	9700	9700	9700	0
253	20231115	152100	114904840	9700	9700	9700	9700	0
254	20231115	152000	114904840	9700	9700	9700	9700	0
255	20231115	151900	114904840	9700	9700	9700	9690	18
256	20231115	151800	114730380	9680	9680	9680	9680	5
257	20231115	151700	114681980	9700	9700	9700	9700	0
258	20231115	151600	114681980	9700	9700	9700	9700	0
259	20231115	151500	114681980	9700	9700	9700	9700	0
260	20231115	151400	114681980	9700	9700	9700	9700	70
261	20231115	151300	114002980	9700	9700	9700	9700	675
262	20231115	151200	107455480	9690	9690	9690	9690	0
263	20231115	151100	107455480	9690	9690	9690	9690	0
264	20231115	151000	107455480	9690	9690	9690	9690	8
265	20231115	150900	107377960	9690	9690	9690	9690	0
266	20231115	150800	107377960	9690	9690	9690	9690	80
267	20231115	150700	106602760	9700	9700	9700	9700	0
268	20231115	150600	106602760	9700	9700	9700	9700	0
269	20231115	150500	106602760	9700	9700	9700	9700	0
270	20231115	150400	106602760	9700	9700	9700	9700	0
271	20231115	150300	106602760	9700	9700	9700	9700	16
272	20231115	150200	106447560	9700	9700	9700	9700	3
273	20231115	150100	106418460	9700	9700	9700	9700	0
274	20231115	150000	106418460	9700	9700	9700	9700	3
275	20231115	145900	106389360	9690	9690	9690	9690	155
276	20231115	145800	104887410	9690	9690	9700	9690	31
277	20231115	145700	104587010	9690	9690	9690	9690	145
278	20231115	145600	103181960	9690	9690	9690	9690	125
279	20231115	145500	101970710	9700	9700	9700	9700	4
280	20231115	145400	101931910	9700	9690	9700	9690	510
281	20231115	145300	96989910	9690	9690	9690	9690	0
282	20231115	145200	96989910	9690	9690	9690	9690	0
283	20231115	145100	96989910	9690	9690	9690	9690	2
284	20231115	145000	96970530	9690	9690	9690	9690	0
285	20231115	144900	96970530	9690	9690	9690	9690	0
286	20231115	144800	96970530	9690	9690	9690	9690	0
287	20231115	144700	96970530	9690	9690	9690	9690	0
288	20231115	144600	96970530	9690	9690	9690	9690	0
289	20231115	144500	96970530	9690	9690	9690	9690	0
290	20231115	144400	96970530	9690	9670	9690	9670	17
291	20231115	144300	96806120	9690	9690	9690	9690	0
292	20231115	144200	96806120	9690	9690	9690	9690	0
293	20231115	144100	96806120	9690	9690	9690	9690	0
294	20231115	144000	96806120	9690	9690	9690	9690	0
295	20231115	143900	96806120	9690	9690	9690	9690	0
296	20231115	143800	96806120	9690	9690	9690	9690	3
297	20231115	143700	96777050	9690	9690	9690	9690	0
298	20231115	143600	96777050	9690	9690	9690	9690	0
299	20231115	143500	96777050	9690	9690	9690	9690	0
300	20231115	143400	96777050	9690	9690	9690	9690	2
301	20231115	143300	96757670	9690	9690	9690	9690	1
302	20231115	143200	96747980	9690	9690	9690	9690	15
303	20231115	143100	96602630	9690	9690	9690	9690	13
304	20231115	143000	96476660	9680	9680	9680	9680	420
305	20231115	142900	92411060	9680	9680	9680	9680	15
306	20231115	142800	92265860	9680	9680	9680	9680	0
307	20231115	142700	92265860	9680	9680	9680	9680	0
308	20231115	142600	92265860	9680	9680	9680	9680	0
309	20231115	142500	92265860	9680	9680	9680	9680	0
310	20231115	142400	92265860	9680	9680	9680	9680	0
311	20231115	142300	92265860	9680	9680	9680	9680	0
312	20231115	142200	92265860	9680	9680	9680	9680	0
313	20231115	142100	92265860	9680	9680	9680	9680	0
314	20231115	142000	92265860	9680	9680	9680	9680	0
315	20231115	141900	92265860	9680	9680	9680	9680	0
316	20231115	141800	92265860	9680	9680	9680	9680	0
317	20231115	141700	92265860	9680	9680	9680	9680	0
318	20231115	141600	92265860	9680	9680	9680	9680	0
319	20231115	141500	92265860	9680	9680	9680	9680	0
320	20231115	141400	92265860	9680	9680	9680	9680	0
321	20231115	141300	92265860	9680	9680	9680	9680	1
322	20231115	141200	92256180	9680	9680	9680	9680	0
323	20231115	141100	92256180	9680	9680	9680	9680	0
324	20231115	141000	92256180	9680	9680	9680	9680	1
325	20231115	140900	92246500	9680	9660	9680	9660	51
326	20231115	140800	91753820	9680	9680	9680	9680	0
327	20231115	140700	91753820	9680	9680	9680	9680	0
328	20231115	140600	91753820	9680	9680	9680	9680	0
329	20231115	140500	91753820	9680	9680	9680	9680	0
330	20231115	140400	91753820	9680	9650	9680	9650	339
331	20231115	140300	88482440	9680	9670	9680	9670	20
332	20231115	140200	88289030	9670	9670	9670	9670	0
333	20231115	140100	88289030	9670	9670	9670	9670	0
334	20231115	140000	88289030	9670	9670	9670	9670	48
335	20231115	135900	87824870	9680	9680	9680	9680	0
336	20231115	135800	87824870	9680	9680	9680	9680	0
337	20231115	135700	87824870	9680	9680	9680	9680	0
338	20231115	135600	87824870	9680	9680	9680	9680	0
339	20231115	135500	87824870	9680	9680	9680	9680	0
340	20231115	135400	87824870	9680	9680	9680	9680	0
341	20231115	135300	87824870	9680	9680	9680	9680	0
342	20231115	135200	87824870	9680	9680	9680	9680	0
343	20231115	135100	87824870	9680	9680	9680	9680	0
344	20231115	135000	87824870	9680	9680	9680	9680	1
345	20231115	134900	87815190	9690	9690	9690	9690	0
346	20231115	134800	87815190	9690	9690	9690	9690	0
347	20231115	134700	87815190	9690	9690	9690	9680	17
348	20231115	134600	87650520	9690	9690	9690	9690	0
349	20231115	134500	87650520	9690	9690	9690	9690	4
350	20231115	134400	87611760	9690	9690	9690	9690	1
351	20231115	134300	87602070	9680	9680	9680	9680	0
352	20231115	134200	87602070	9680	9680	9680	9680	0
353	20231115	134100	87602070	9680	9680	9680	9680	0
354	20231115	134000	87602070	9680	9680	9680	9680	3
355	20231115	133900	87573030	9690	9690	9690	9690	0
356	20231115	133800	87573030	9690	9690	9690	9690	0
357	20231115	133700	87573030	9690	9690	9690	9690	100
358	20231115	133600	86604030	9680	9680	9680	9680	0
359	20231115	133500	86604030	9680	9680	9680	9680	0
360	20231115	133400	86604030	9680	9680	9680	9680	0
361	20231115	133300	86604030	9680	9680	9680	9680	0
362	20231115	133200	86604030	9680	9680	9680	9680	0
363	20231115	133100	86604030	9680	9680	9680	9680	0
364	20231115	133000	86604030	9680	9680	9680	9680	53
365	20231115	132900	86090990	9680	9680	9680	9680	0
366	20231115	132800	86090990	9680	9680	9680	9680	2
367	20231115	132700	86071630	9680	9680	9680	9680	0
368	20231115	132600	86071630	9680	9680	9680	9680	0
369	20231115	132500	86071630	9680	9680	9680	9680	2
370	20231115	132400	86052270	9680	9680	9680	9680	20
371	20231115	132300	85858670	9690	9690	9690	9690	0
372	20231115	132200	85858670	9690	9690	9690	9690	0
373	20231115	132100	85858670	9690	9690	9690	9690	0
374	20231115	132000	85858670	9690	9690	9690	9690	0
375	20231115	131900	85858670	9690	9690	9690	9690	0
376	20231115	131800	85858670	9690	9690	9690	9690	0
377	20231115	131700	85858670	9690	9690	9690	9690	0
378	20231115	131600	85858670	9690	9690	9690	9690	0
379	20231115	131500	85858670	9690	9690	9690	9690	0
380	20231115	131400	85858670	9690	9690	9690	9690	0
381	20231115	131300	85858670	9690	9690	9690	9690	0
382	20231115	131200	85858670	9690	9690	9690	9690	0
383	20231115	131100	85858670	9690	9690	9690	9690	0
384	20231115	131000	85858670	9690	9690	9690	9690	0
385	20231115	130900	85858670	9690	9690	9690	9690	0
386	20231115	130800	85858670	9690	9690	9690	9690	0
387	20231115	130700	85858670	9690	9690	9690	9690	0
388	20231115	130600	85858670	9690	9690	9690	9690	0
389	20231115	130500	85858670	9690	9690	9690	9690	0
390	20231115	130400	85858670	9690	9690	9690	9690	0
391	20231115	130300	85858670	9690	9690	9690	9690	0
392	20231115	130200	85858670	9690	9690	9690	9690	0
393	20231115	130100	85858670	9690	9690	9690	9690	0
394	20231115	130000	85858670	9690	9690	9690	9690	1
395	20231115	125900	85848980	9690	9690	9690	9690	0
396	20231115	125800	85848980	9690	9690	9690	9690	0
397	20231115	125700	85848980	9690	9690	9690	9690	0
398	20231115	125600	85848980	9690	9690	9690	9690	0
399	20231115	125500	85848980	9690	9690	9690	9690	0
400	20231115	125400	85848980	9690	9690	9690	9690	0
401	20231115	125300	85848980	9690	9690	9690	9690	0
402	20231115	125200	85848980	9690	9690	9690	9690	2
403	20231115	125100	85829600	9690	9690	9690	9690	0
404	20231115	125000	85829600	9690	9690	9690	9690	0
405	20231115	124900	85829600	9690	9690	9690	9690	0
406	20231115	124800	85829600	9690	9690	9690	9690	0
407	20231115	124700	85829600	9690	9690	9690	9690	0
408	20231115	124600	85829600	9690	9690	9690	9690	0
409	20231115	124500	85829600	9690	9690	9690	9690	0
410	20231115	124400	85829600	9690	9690	9690	9690	0
411	20231115	124300	85829600	9690	9690	9690	9690	0
412	20231115	124200	85829600	9690	9690	9690	9690	0
413	20231115	124100	85829600	9690	9690	9690	9690	0
414	20231115	124000	85829600	9690	9690	9690	9690	0
415	20231115	123900	85829600	9690	9690	9690	9690	0
416	20231115	123800	85829600	9690	9690	9690	9690	0
417	20231115	123700	85829600	9690	9690	9690	9690	1
418	20231115	123600	85819910	9680	9680	9680	9680	343
419	20231115	123500	82499670	9690	9690	9690	9690	238
420	20231115	123400	80193450	9690	9690	9690	9690	125
421	20231115	123300	78982200	9700	9700	9700	9700	0
422	20231115	123200	78982200	9700	9700	9700	9700	0
423	20231115	123100	78982200	9700	9700	9700	9700	35
424	20231115	123000	78642700	9700	9700	9700	9700	0
425	20231115	122900	78642700	9700	9680	9700	9680	38
426	20231115	122800	78274590	9680	9680	9680	9680	0
427	20231115	122700	78274590	9680	9680	9680	9680	0
428	20231115	122600	78274590	9680	9680	9680	9680	0
429	20231115	122500	78274590	9680	9680	9680	9680	10
430	20231115	122400	78177790	9690	9690	9690	9690	0
431	20231115	122300	78177790	9690	9690	9690	9690	0
432	20231115	122200	78177790	9690	9680	9690	9680	298
433	20231115	122100	75291470	9680	9680	9680	9680	0
434	20231115	122000	75291470	9680	9680	9680	9680	0
435	20231115	121900	75291470	9680	9620	9680	9620	73
436	20231115	121800	74589150	9620	9620	9620	9620	129
437	20231115	121700	73348170	9690	9690	9690	9690	0
438	20231115	121600	73348170	9690	9690	9690	9690	0
439	20231115	121500	73348170	9690	9690	9690	9690	0
440	20231115	121400	73348170	9690	9690	9690	9690	0
441	20231115	121300	73348170	9690	9690	9690	9690	0
442	20231115	121200	73348170	9690	9690	9690	9690	0
443	20231115	121100	73348170	9690	9690	9690	9690	1
444	20231115	121000	73338480	9690	9690	9690	9690	0
445	20231115	120900	73338480	9690	9630	9690	9600	677
446	20231115	120800	66832090	9690	9690	9690	9690	0
447	20231115	120700	66832090	9690	9690	9690	9690	1
448	20231115	120600	66822400	9630	9630	9630	9630	209
449	20231115	120500	64809730	9690	9690	9690	9690	0
450	20231115	120400	64809730	9690	9640	9690	9640	201
451	20231115	120300	62872040	9690	9690	9690	9690	1
452	20231115	120200	62862350	9640	9660	9660	9640	310
453	20231115	120100	59871690	9690	9690	9690	9690	0
454	20231115	120000	59871690	9690	9690	9690	9690	0
455	20231115	115900	59871690	9690	9690	9690	9690	0
456	20231115	115800	59871690	9690	9690	9690	9690	0
457	20231115	115700	59871690	9690	9690	9690	9690	0
458	20231115	115600	59871690	9690	9690	9690	9690	5
459	20231115	115500	59823240	9690	9690	9690	9690	0
460	20231115	115400	59823240	9690	9690	9690	9690	0
461	20231115	115300	59823240	9690	9690	9690	9690	0
462	20231115	115200	59823240	9690	9690	9690	9690	0
463	20231115	115100	59823240	9690	9690	9690	9690	0
464	20231115	115000	59823240	9690	9690	9690	9690	10
465	20231115	114900	59726340	9690	9690	9690	9690	0
466	20231115	114800	59726340	9690	9690	9690	9690	0
467	20231115	114700	59726340	9690	9690	9690	9690	0
468	20231115	114600	59726340	9690	9690	9690	9690	0
469	20231115	114500	59726340	9690	9690	9690	9690	1
470	20231115	114400	59716650	9690	9690	9690	9690	0
471	20231115	114300	59716650	9690	9690	9690	9690	0
472	20231115	114200	59716650	9690	9690	9690	9690	0
473	20231115	114100	59716650	9690	9690	9690	9690	0
474	20231115	114000	59716650	9690	9690	9690	9690	0
475	20231115	113900	59716650	9690	9690	9690	9690	6
476	20231115	113800	59658510	9690	9690	9690	9690	8
477	20231115	113700	59580990	9690	9690	9690	9690	13
478	20231115	113600	59455020	9690	9690	9690	9690	0
479	20231115	113500	59455020	9690	9690	9690	9690	0
480	20231115	113400	59455020	9690	9690	9690	9690	0
481	20231115	113300	59455020	9690	9690	9690	9690	0
482	20231115	113200	59455020	9690	9690	9690	9690	0
483	20231115	113100	59455020	9690	9690	9690	9690	0
484	20231115	113000	59455020	9690	9690	9690	9690	0
485	20231115	112900	59455020	9690	9660	9690	9660	653
486	20231115	112800	53145450	9690	9690	9690	9690	0
487	20231115	112700	53145450	9690	9690	9690	9690	0
488	20231115	112600	53145450	9690	9690	9690	9690	1
489	20231115	112500	53135760	9680	9680	9690	9680	308
490	20231115	112400	50154310	9690	9680	9690	9680	11
491	20231115	112300	50047820	9680	9670	9680	9670	717
492	20231115	112200	43108200	9670	9670	9670	9670	0
493	20231115	112100	43108200	9670	9670	9670	9670	0
494	20231115	112000	43108200	9670	9670	9670	9670	0
495	20231115	111900	43108200	9670	9670	9670	9670	0
496	20231115	111800	43108200	9670	9670	9670	9670	0
497	20231115	111700	43108200	9670	9670	9670	9670	0
498	20231115	111600	43108200	9670	9670	9670	9670	0
499	20231115	111500	43108200	9670	9670	9670	9670	0
500	20231115	111400	43108200	9670	9670	9670	9670	0
501	20231115	111300	43108200	9670	9660	9670	9660	23
502	20231115	111200	42885990	9670	9670	9670	9670	0
503	20231115	111100	42885990	9670	9670	9670	9670	0
504	20231115	111000	42885990	9670	9670	9670	9670	0
505	20231115	110900	42885990	9670	9670	9670	9670	0
506	20231115	110800	42885990	9670	9670	9670	9670	6
507	20231115	110700	42827970	9670	9670	9670	9670	1
508	20231115	110600	42818300	9660	9660	9660	9660	19
509	20231115	110500	42634760	9670	9670	9670	9670	0
510	20231115	110400	42634760	9670	9670	9670	9670	0
511	20231115	110300	42634760	9670	9670	9670	9670	0
512	20231115	110200	42634760	9670	9670	9670	9670	1
513	20231115	110100	42625090	9660	9660	9660	9660	0
514	20231115	110000	42625090	9660	9660	9660	9660	84
515	20231115	105900	41813650	9660	9660	9660	9660	3
516	20231115	105800	41784670	9660	9660	9660	9660	3
517	20231115	105700	41755690	9650	9650	9650	9650	119
518	20231115	105600	40607340	9650	9650	9650	9650	3
519	20231115	105500	40578390	9640	9640	9640	9640	2
520	20231115	105400	40559110	9650	9650	9650	9650	0
521	20231115	105300	40559110	9650	9650	9650	9650	0
522	20231115	105200	40559110	9650	9650	9650	9650	0
523	20231115	105100	40559110	9650	9650	9650	9650	628
524	20231115	105000	34498910	9660	9660	9660	9660	0
525	20231115	104900	34498910	9660	9660	9660	9660	0
526	20231115	104800	34498910	9660	9660	9660	9660	0
527	20231115	104700	34498910	9660	9660	9660	9660	0
528	20231115	104600	34498910	9660	9660	9660	9660	0
529	20231115	104500	34498910	9660	9660	9660	9660	0
530	20231115	104400	34498910	9660	9670	9670	9660	13
531	20231115	104300	34373320	9660	9670	9670	9660	72
532	20231115	104200	33677790	9670	9670	9670	9670	43
533	20231115	104100	33261980	9670	9670	9670	9670	5
534	20231115	104000	33213630	9670	9670	9670	9670	0
535	20231115	103900	33213630	9670	9670	9670	9670	2
536	20231115	103800	33194290	9680	9680	9680	9680	0
537	20231115	103700	33194290	9680	9680	9680	9680	0
538	20231115	103600	33194290	9680	9680	9680	9680	1
539	20231115	103500	33184610	9660	9660	9660	9660	16
540	20231115	103400	33030050	9670	9670	9670	9670	0
541	20231115	103300	33030050	9670	9670	9670	9670	0
542	20231115	103200	33030050	9670	9670	9670	9670	0
543	20231115	103100	33030050	9670	9670	9670	9670	0
544	20231115	103000	33030050	9670	9670	9670	9670	0
545	20231115	102900	33030050	9670	9670	9670	9670	0
546	20231115	102800	33030050	9670	9670	9670	9670	0
547	20231115	102700	33030050	9670	9670	9670	9670	1
548	20231115	102600	33020380	9700	9700	9700	9700	0
549	20231115	102500	33020380	9700	9700	9700	9700	0
550	20231115	102400	33020380	9700	9700	9700	9700	0
551	20231115	102300	33020380	9700	9700	9700	9700	0
552	20231115	102200	33020380	9700	9700	9700	9700	0
553	20231115	102100	33020380	9700	9700	9700	9700	0
554	20231115	102000	33020380	9700	9700	9700	9700	0
555	20231115	101900	33020380	9700	9700	9700	9700	0
556	20231115	101800	33020380	9700	9700	9700	9700	0
557	20231115	101700	33020380	9700	9700	9700	9700	0
558	20231115	101600	33020380	9700	9700	9700	9700	0
559	20231115	101500	33020380	9700	9700	9700	9700	0
560	20231115	101400	33020380	9700	9700	9700	9700	0
561	20231115	101300	33020380	9700	9700	9700	9700	0
562	20231115	101200	33020380	9700	9700	9700	9700	0
563	20231115	101100	33020380	9700	9700	9700	9700	0
564	20231115	101000	33020380	9700	9700	9700	9700	0
565	20231115	100900	33020380	9700	9700	9700	9700	0
566	20231115	100800	33020380	9700	9700	9700	9700	0
567	20231115	100700	33020380	9700	9700	9700	9700	0
568	20231115	100600	33020380	9700	9700	9700	9700	0
569	20231115	100500	33020380	9700	9700	9700	9700	0
570	20231115	100400	33020380	9700	9700	9700	9700	0
571	20231115	100300	33020380	9700	9700	9700	9700	2
572	20231115	100200	33000980	9710	9710	9710	9710	5
573	20231115	100100	32952430	9710	9660	9710	9640	201
574	20231115	100000	31012040	9710	9660	9710	9660	31
575	20231115	095900	30712530	9670	9710	9710	9670	530
576	20231115	095800	25586230	9710	9710	9710	9710	0
577	20231115	095700	25586230	9710	9710	9710	9710	0
578	20231115	095600	25586230	9710	9710	9710	9710	0
579	20231115	095500	25586230	9710	9710	9710	9710	0
580	20231115	095400	25586230	9710	9710	9710	9710	1
581	20231115	095300	25576520	9690	9690	9690	9690	0
582	20231115	095200	25576520	9690	9700	9700	9690	29
583	20231115	095100	25295500	9700	9700	9700	9700	1
584	20231115	095000	25285800	9700	9700	9700	9700	0
585	20231115	094900	25285800	9700	9700	9700	9700	0
586	20231115	094800	25285800	9700	9700	9700	9700	0
587	20231115	094700	25285800	9700	9700	9700	9700	0
588	20231115	094600	25285800	9700	9700	9700	9700	100
589	20231115	094500	24315800	9700	9700	9700	9700	0
590	20231115	094400	24315800	9700	9700	9700	9700	0
591	20231115	094300	24315800	9700	9700	9700	9700	0
592	20231115	094200	24315800	9700	9700	9700	9700	0
593	20231115	094100	24315800	9700	9700	9700	9700	0
594	20231115	094000	24315800	9700	9690	9700	9690	286
595	20231115	093900	21541650	9690	9690	9690	9690	69
596	20231115	093800	20873040	9690	9690	9690	9690	0
597	20231115	093700	20873040	9690	9690	9690	9690	0
598	20231115	093600	20873040	9690	9690	9690	9690	0
599	20231115	093500	20873040	9690	9690	9690	9690	1
600	20231115	093400	20863350	9680	9680	9680	9680	46
601	20231115	093300	20418070	9680	9680	9680	9680	55
602	20231115	093200	19885670	9680	9680	9680	9680	0
603	20231115	093100	19885670	9680	9680	9680	9680	4
604	20231115	093000	19846950	9680	9680	9680	9680	0
605	20231115	092900	19846950	9680	9680	9680	9680	0
606	20231115	092800	19846950	9680	9680	9680	9650	406
607	20231115	092700	15928710	9690	9690	9690	9690	95
608	20231115	092600	15008160	9680	9680	9680	9680	0
609	20231115	092500	15008160	9680	9680	9680	9680	0
610	20231115	092400	15008160	9680	9680	9680	9680	0
611	20231115	092300	15008160	9680	9680	9680	9680	3
612	20231115	092200	14979120	9670	9670	9670	9670	4
613	20231115	092100	14940440	9670	9670	9670	9670	0
614	20231115	092000	14940440	9670	9670	9670	9670	0
615	20231115	091900	14940440	9670	9680	9680	9670	198
616	20231115	091800	13024760	9670	9670	9670	9670	122
617	20231115	091700	11845020	9660	9660	9660	9660	0
618	20231115	091600	11845020	9660	9660	9660	9660	0
619	20231115	091500	11845020	9660	9660	9660	9660	79
620	20231115	091400	11081880	9660	9680	9680	9660	99
621	20231115	091300	10125150	9700	9700	9700	9700	78
622	20231115	091200	9368550	9700	9700	9700	9700	0
623	20231115	091100	9368550	9700	9700	9700	9700	50
624	20231115	091000	8883550	9700	9700	9700	9700	1
625	20231115	090900	8873850	9670	9690	9690	9670	332
626	20231115	090800	5659740	9680	9680	9680	9680	23
627	20231115	090700	5437100	9680	9670	9680	9670	54
628	20231115	090600	4914420	9670	9670	9670	9670	0
629	20231115	090500	4914420	9670	9670	9670	9670	1
630	20231115	090400	4904750	9680	9680	9680	9680	165
631	20231115	090300	3307550	9680	9680	9680	9680	2
632	20231115	090200	3288190	9680	9680	9680	9680	0
633	20231115	090100	3288190	9680	9670	9680	9670	308
634	20231115	090000	309440	9670	9670	9670	9670	32