KissMeData/038070/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	192000	93489280	8580	8580	8580	8580	670
3	20231113	191900	93489280	8580	8580	8580	8580	0
4	20231113	191800	93489280	8580	8580	8580	8580	0
5	20231113	191700	93489280	8580	8580	8580	8580	0
6	20231113	191600	93489280	8580	8580	8580	8580	0
7	20231113	191500	93489280	8580	8580	8580	8580	0
8	20231113	191400	93489280	8580	8580	8580	8580	0
9	20231113	191300	93489280	8580	8580	8580	8580	0
10	20231113	191200	93489280	8580	8580	8580	8580	0
11	20231113	191100	93489280	8580	8580	8580	8580	0
12	20231113	191000	93489280	8580	8580	8580	8580	0
13	20231113	190900	93489280	8580	8580	8580	8580	0
14	20231113	190800	93489280	8580	8580	8580	8580	0
15	20231113	190700	93489280	8580	8580	8580	8580	0
16	20231113	190600	93489280	8580	8580	8580	8580	0
17	20231113	190500	93489280	8580	8580	8580	8580	0
18	20231113	190400	93489280	8580	8580	8580	8580	0
19	20231113	190300	93489280	8580	8580	8580	8580	0
20	20231113	190200	93489280	8580	8580	8580	8580	0
21	20231113	190100	93489280	8580	8580	8580	8580	0
22	20231113	190000	93489280	8580	8580	8580	8580	0
23	20231113	185900	93489280	8580	8580	8580	8580	0
24	20231113	185800	93489280	8580	8580	8580	8580	0
25	20231113	185700	93489280	8580	8580	8580	8580	0
26	20231113	185600	93489280	8580	8580	8580	8580	0
27	20231113	185500	93489280	8580	8580	8580	8580	0
28	20231113	185400	93489280	8580	8580	8580	8580	0
29	20231113	185300	93489280	8580	8580	8580	8580	0
30	20231113	185200	93489280	8580	8580	8580	8580	0
31	20231113	185100	93489280	8580	8580	8580	8580	0
32	20231113	185000	93489280	8580	8580	8580	8580	670
33	20231113	184900	93489280	8580	8580	8580	8580	0
34	20231113	184800	93489280	8580	8580	8580	8580	0
35	20231113	184700	93489280	8580	8580	8580	8580	0
36	20231113	184600	93489280	8580	8580	8580	8580	0
37	20231113	184500	93489280	8580	8580	8580	8580	0
38	20231113	184400	93489280	8580	8580	8580	8580	0
39	20231113	184300	93489280	8580	8580	8580	8580	0
40	20231113	184200	93489280	8580	8580	8580	8580	0
41	20231113	184100	93489280	8580	8580	8580	8580	0
42	20231113	184000	93489280	8580	8580	8580	8580	0
43	20231113	183900	93489280	8580	8580	8580	8580	0
44	20231113	183800	93489280	8580	8580	8580	8580	0
45	20231113	183700	93489280	8580	8580	8580	8580	0
46	20231113	183600	93489280	8580	8580	8580	8580	0
47	20231113	183500	93489280	8580	8580	8580	8580	0
48	20231113	183400	93489280	8580	8580	8580	8580	0
49	20231113	183300	93489280	8580	8580	8580	8580	0
50	20231113	183200	93489280	8580	8580	8580	8580	0
51	20231113	183100	93489280	8580	8580	8580	8580	0
52	20231113	183000	93489280	8580	8580	8580	8580	0
53	20231113	182900	93489280	8580	8580	8580	8580	0
54	20231113	182800	93489280	8580	8580	8580	8580	0
55	20231113	182700	93489280	8580	8580	8580	8580	0
56	20231113	182600	93489280	8580	8580	8580	8580	0
57	20231113	182500	93489280	8580	8580	8580	8580	0
58	20231113	182400	93489280	8580	8580	8580	8580	0
59	20231113	182300	93489280	8580	8580	8580	8580	0
60	20231113	182200	93489280	8580	8580	8580	8580	0
61	20231113	182100	93489280	8580	8580	8580	8580	0
62	20231113	182000	93489280	8580	8580	8580	8580	670
63	20231113	181900	93489280	8580	8580	8580	8580	0
64	20231113	181800	93489280	8580	8580	8580	8580	0
65	20231113	181700	93489280	8580	8580	8580	8580	0
66	20231113	181600	93489280	8580	8580	8580	8580	0
67	20231113	181500	93489280	8580	8580	8580	8580	0
68	20231113	181400	93489280	8580	8580	8580	8580	0
69	20231113	181300	93489280	8580	8580	8580	8580	0
70	20231113	181200	93489280	8580	8580	8580	8580	0
71	20231113	181100	93489280	8580	8580	8580	8580	0
72	20231113	181000	93489280	8580	8580	8580	8580	0
73	20231113	180900	93489280	8580	8580	8580	8580	0
74	20231113	180800	93489280	8580	8580	8580	8580	0
75	20231113	180700	93489280	8580	8580	8580	8580	0
76	20231113	180600	93489280	8580	8580	8580	8580	0
77	20231113	180500	93489280	8580	8580	8580	8580	0
78	20231113	180400	93489280	8580	8580	8580	8580	0
79	20231113	180300	93489280	8580	8580	8580	8580	0
80	20231113	180200	93489280	8580	8580	8580	8580	0
81	20231113	180100	93489280	8580	8580	8580	8580	0
82	20231113	180000	93489280	8580	8580	8580	8580	0
83	20231113	175900	93489280	8580	8580	8580	8580	0
84	20231113	175800	93489280	8580	8580	8580	8580	0
85	20231113	175700	93489280	8580	8580	8580	8580	0
86	20231113	175600	93489280	8580	8580	8580	8580	0
87	20231113	175500	93489280	8580	8580	8580	8580	0
88	20231113	175400	93489280	8580	8580	8580	8580	0
89	20231113	175300	93489280	8580	8580	8580	8580	0
90	20231113	175200	93489280	8580	8580	8580	8580	0
91	20231113	175100	93489280	8580	8580	8580	8580	0
92	20231113	175000	93489280	8580	8580	8580	8580	670
93	20231113	174900	93489280	8580	8580	8580	8580	0
94	20231113	174800	93489280	8580	8580	8580	8580	0
95	20231113	174700	93489280	8580	8580	8580	8580	0
96	20231113	174600	93489280	8580	8580	8580	8580	0
97	20231113	174500	93489280	8580	8580	8580	8580	0
98	20231113	174400	93489280	8580	8580	8580	8580	0
99	20231113	174300	93489280	8580	8580	8580	8580	0
100	20231113	174200	93489280	8580	8580	8580	8580	0
101	20231113	174100	93489280	8580	8580	8580	8580	0
102	20231113	174000	93489280	8580	8580	8580	8580	0
103	20231113	173900	93489280	8580	8580	8580	8580	0
104	20231113	173800	93489280	8580	8580	8580	8580	0
105	20231113	173700	93489280	8580	8580	8580	8580	0
106	20231113	173600	93489280	8580	8580	8580	8580	0
107	20231113	173500	93489280	8580	8580	8580	8580	0
108	20231113	173400	93489280	8580	8580	8580	8580	0
109	20231113	173300	93489280	8580	8580	8580	8580	0
110	20231113	173200	93489280	8580	8580	8580	8580	0
111	20231113	173100	93489280	8580	8580	8580	8580	0
112	20231113	173000	93489280	8580	8580	8580	8580	0
113	20231113	172900	93489280	8580	8580	8580	8580	0
114	20231113	172800	93489280	8580	8580	8580	8580	0
115	20231113	172700	93489280	8580	8580	8580	8580	0
116	20231113	172600	93489280	8580	8580	8580	8580	0
117	20231113	172500	93489280	8580	8580	8580	8580	0
118	20231113	172400	93489280	8580	8580	8580	8580	0
119	20231113	172300	93489280	8580	8580	8580	8580	0
120	20231113	172200	93489280	8580	8580	8580	8580	0
121	20231113	172100	93489280	8580	8580	8580	8580	0
122	20231113	172000	93489280	8580	8580	8580	8580	670
123	20231113	171900	93489280	8580	8580	8580	8580	0
124	20231113	171800	93489280	8580	8580	8580	8580	0
125	20231113	171700	93489280	8580	8580	8580	8580	0
126	20231113	171600	93489280	8580	8580	8580	8580	0
127	20231113	171500	93489280	8580	8580	8580	8580	0
128	20231113	171400	93489280	8580	8580	8580	8580	0
129	20231113	171300	93489280	8580	8580	8580	8580	0
130	20231113	171200	93489280	8580	8580	8580	8580	0
131	20231113	171100	93489280	8580	8580	8580	8580	0
132	20231113	171000	93489280	8580	8580	8580	8580	0
133	20231113	170900	93489280	8580	8580	8580	8580	0
134	20231113	170800	93489280	8580	8580	8580	8580	0
135	20231113	170700	93489280	8580	8580	8580	8580	0
136	20231113	170600	93489280	8580	8580	8580	8580	0
137	20231113	170500	93489280	8580	8580	8580	8580	0
138	20231113	170400	93489280	8580	8580	8580	8580	0
139	20231113	170300	93489280	8580	8580	8580	8580	0
140	20231113	170200	93489280	8580	8580	8580	8580	0
141	20231113	170100	93489280	8580	8580	8580	8580	0
142	20231113	170000	93489280	8580	8580	8580	8580	0
143	20231113	165900	93489280	8580	8580	8580	8580	0
144	20231113	165800	93489280	8580	8580	8580	8580	0
145	20231113	165700	93489280	8580	8580	8580	8580	0
146	20231113	165600	93489280	8580	8580	8580	8580	0
147	20231113	165500	93489280	8580	8580	8580	8580	0
148	20231113	165400	93489280	8580	8580	8580	8580	0
149	20231113	165300	93489280	8580	8580	8580	8580	0
150	20231113	165200	93489280	8580	8580	8580	8580	0
151	20231113	165100	93489280	8580	8580	8580	8580	0
152	20231113	165000	93489280	8580	8580	8580	8580	670
153	20231113	164900	93489280	8580	8580	8580	8580	0
154	20231113	164800	93489280	8580	8580	8580	8580	0
155	20231113	164700	93489280	8580	8580	8580	8580	0
156	20231113	164600	93489280	8580	8580	8580	8580	0
157	20231113	164500	93489280	8580	8580	8580	8580	0
158	20231113	164400	93489280	8580	8580	8580	8580	0
159	20231113	164300	93489280	8580	8580	8580	8580	0
160	20231113	164200	93489280	8580	8580	8580	8580	0
161	20231113	164100	93489280	8580	8580	8580	8580	0
162	20231113	164000	93489280	8580	8580	8580	8580	0
163	20231113	163900	93489280	8580	8580	8580	8580	0
164	20231113	163800	93489280	8580	8580	8580	8580	0
165	20231113	163700	93489280	8580	8580	8580	8580	0
166	20231113	163600	93489280	8580	8580	8580	8580	0
167	20231113	163500	93489280	8580	8580	8580	8580	0
168	20231113	163400	93489280	8580	8580	8580	8580	0
169	20231113	163300	93489280	8580	8580	8580	8580	0
170	20231113	163200	93489280	8580	8580	8580	8580	0
171	20231113	163100	93489280	8580	8580	8580	8580	0
172	20231113	163000	93489280	8580	8580	8580	8580	0
173	20231113	162900	93489280	8580	8580	8580	8580	0
174	20231113	162800	93489280	8580	8580	8580	8580	0
175	20231113	162700	93489280	8580	8580	8580	8580	0
176	20231113	162600	93489280	8580	8580	8580	8580	0
177	20231113	162500	93489280	8580	8580	8580	8580	0
178	20231113	162400	93489280	8580	8580	8580	8580	0
179	20231113	162300	93489280	8580	8580	8580	8580	0
180	20231113	162200	93489280	8580	8580	8580	8580	0
181	20231113	162100	93489280	8580	8580	8580	8580	0
182	20231113	162000	93489280	8580	8580	8580	8580	670
183	20231113	161900	93489280	8580	8580	8580	8580	0
184	20231113	161800	93489280	8580	8580	8580	8580	0
185	20231113	161700	93489280	8580	8580	8580	8580	0
186	20231113	161600	93489280	8580	8580	8580	8580	0
187	20231113	161500	93489280	8580	8580	8580	8580	0
188	20231113	161400	93489280	8580	8580	8580	8580	0
189	20231113	161300	93489280	8580	8580	8580	8580	0
190	20231113	161200	93489280	8580	8580	8580	8580	0
191	20231113	161100	93489280	8580	8580	8580	8580	0
192	20231113	161000	93489280	8580	8580	8580	8580	0
193	20231113	160900	93489280	8580	8580	8580	8580	0
194	20231113	160800	93489280	8580	8580	8580	8580	0
195	20231113	160700	93489280	8580	8580	8580	8580	0
196	20231113	160600	93489280	8580	8580	8580	8580	0
197	20231113	160500	93489280	8580	8580	8580	8580	0
198	20231113	160400	93489280	8580	8580	8580	8580	0
199	20231113	160300	93489280	8580	8580	8580	8580	0
200	20231113	160200	93489280	8580	8580	8580	8580	0
201	20231113	160100	93489280	8580	8580	8580	8580	0
202	20231113	160000	93489280	8580	8580	8580	8580	0
203	20231113	155900	93489280	8580	8580	8580	8580	0
204	20231113	155800	93489280	8580	8580	8580	8580	0
205	20231113	155700	93489280	8580	8580	8580	8580	0
206	20231113	155600	93489280	8580	8580	8580	8580	0
207	20231113	155500	93489280	8580	8580	8580	8580	0
208	20231113	155400	93489280	8580	8580	8580	8580	0
209	20231113	155300	93489280	8580	8580	8580	8580	0
210	20231113	155200	93489280	8580	8580	8580	8580	0
211	20231113	155100	93489280	8580	8580	8580	8580	0
212	20231113	155000	93489280	8580	8580	8580	8580	670
213	20231113	154900	93489280	8580	8580	8580	8580	0
214	20231113	154800	93489280	8580	8580	8580	8580	0
215	20231113	154700	93489280	8580	8580	8580	8580	0
216	20231113	154600	93489280	8580	8580	8580	8580	0
217	20231113	154500	93489280	8580	8580	8580	8580	0
218	20231113	154400	93489280	8580	8580	8580	8580	0
219	20231113	154300	93489280	8580	8580	8580	8580	0
220	20231113	154200	93489280	8580	8580	8580	8580	0
221	20231113	154100	93489280	8580	8580	8580	8580	0
222	20231113	154000	93489280	8580	8580	8580	8580	0
223	20231113	153900	93489280	8580	8580	8580	8580	0
224	20231113	153800	93489280	8580	8580	8580	8580	0
225	20231113	153700	93489280	8580	8580	8580	8580	0
226	20231113	153600	93489280	8580	8580	8580	8580	0
227	20231113	153500	93489280	8580	8580	8580	8580	0
228	20231113	153400	93489280	8580	8580	8580	8580	0
229	20231113	153300	93489280	8580	8580	8580	8580	0
230	20231113	153200	93489280	8580	8580	8580	8580	0
231	20231113	153100	93489280	8580	8580	8580	8580	0
232	20231113	153000	93489280	8580	8580	8580	8580	670
233	20231113	152900	87740680	8600	8600	8600	8600	0
234	20231113	152800	87740680	8600	8600	8600	8600	0
235	20231113	152700	87740680	8600	8600	8600	8600	0
236	20231113	152600	87740680	8600	8600	8600	8600	0
237	20231113	152500	87740680	8600	8600	8600	8600	0
238	20231113	152400	87740680	8600	8600	8600	8600	0
239	20231113	152300	87740680	8600	8600	8600	8600	0
240	20231113	152200	87740680	8600	8600	8600	8600	0
241	20231113	152100	87740680	8600	8600	8600	8600	0
242	20231113	152000	87740680	8600	8600	8600	8600	0
243	20231113	151900	87740680	8600	8590	8600	8580	105
244	20231113	151800	86839350	8590	8610	8610	8590	236
245	20231113	151700	84810620	8630	8610	8630	8610	11
246	20231113	151600	84715890	8600	8610	8610	8600	332
247	20231113	151500	81858690	8640	8640	8640	8640	0
248	20231113	151400	81858690	8640	8640	8640	8640	1
249	20231113	151300	81850050	8640	8640	8640	8640	1
250	20231113	151200	81841410	8630	8630	8630	8600	307
251	20231113	151100	79192180	8600	8600	8600	8600	2
252	20231113	151000	79174980	8630	8630	8630	8630	10
253	20231113	150900	79088680	8600	8600	8600	8600	536
254	20231113	150800	74479080	8600	8600	8600	8600	44
255	20231113	150700	74100680	8610	8630	8630	8610	1454
256	20231113	150600	61572240	8660	8660	8660	8660	0
257	20231113	150500	61572240	8660	8660	8660	8660	0
258	20231113	150400	61572240	8660	8660	8660	8660	0
259	20231113	150300	61572240	8660	8660	8660	8660	1
260	20231113	150200	61563580	8640	8640	8640	8640	0
261	20231113	150100	61563580	8640	8640	8640	8640	0
262	20231113	150000	61563580	8640	8640	8640	8640	0
263	20231113	145900	61563580	8640	8640	8640	8640	48
264	20231113	145800	61148860	8640	8640	8640	8640	62
265	20231113	145700	60613180	8670	8670	8670	8670	0
266	20231113	145600	60613180	8670	8670	8670	8670	10
267	20231113	145500	60526480	8640	8640	8640	8640	0
268	20231113	145400	60526480	8640	8640	8640	8640	69
269	20231113	145300	59930320	8680	8640	8680	8640	31
270	20231113	145200	59662080	8640	8640	8640	8640	0
271	20231113	145100	59662080	8640	8640	8640	8640	1
272	20231113	145000	59653440	8640	8640	8640	8640	0
273	20231113	144900	59653440	8640	8640	8640	8640	372
274	20231113	144800	56439360	8650	8650	8650	8650	0
275	20231113	144700	56439360	8650	8650	8650	8650	211
276	20231113	144600	54614210	8650	8650	8650	8650	0
277	20231113	144500	54614210	8650	8650	8650	8650	0
278	20231113	144400	54614210	8650	8650	8650	8650	0
279	20231113	144300	54614210	8650	8650	8650	8650	0
280	20231113	144200	54614210	8650	8650	8650	8650	0
281	20231113	144100	54614210	8650	8650	8650	8650	0
282	20231113	144000	54614210	8650	8650	8650	8650	138
283	20231113	143900	53420510	8680	8680	8680	8680	0
284	20231113	143800	53420510	8680	8680	8680	8680	0
285	20231113	143700	53420510	8680	8680	8680	8680	5
286	20231113	143600	53377110	8690	8690	8690	8690	0
287	20231113	143500	53377110	8690	8690	8690	8690	10
288	20231113	143400	53290210	8650	8650	8650	8650	64
289	20231113	143300	52736610	8650	8650	8650	8650	0
290	20231113	143200	52736610	8650	8650	8650	8650	0
291	20231113	143100	52736610	8650	8650	8650	8650	0
292	20231113	143000	52736610	8650	8650	8650	8650	0
293	20231113	142900	52736610	8650	8650	8650	8650	6
294	20231113	142800	52684710	8650	8660	8660	8650	334
295	20231113	142700	49793410	8690	8690	8690	8690	0
296	20231113	142600	49793410	8690	8690	8690	8690	0
297	20231113	142500	49793410	8690	8690	8690	8690	0
298	20231113	142400	49793410	8690	8690	8690	8690	0
299	20231113	142300	49793410	8690	8690	8690	8690	0
300	20231113	142200	49793410	8690	8690	8690	8690	0
301	20231113	142100	49793410	8690	8690	8690	8690	0
302	20231113	142000	49793410	8690	8690	8690	8690	0
303	20231113	141900	49793410	8690	8690	8690	8690	0
304	20231113	141800	49793410	8690	8670	8690	8670	21
305	20231113	141700	49611120	8640	8640	8640	8640	48
306	20231113	141600	49196400	8640	8640	8640	8640	0
307	20231113	141500	49196400	8640	8640	8640	8640	1
308	20231113	141400	49187760	8690	8690	8690	8690	0
309	20231113	141300	49187760	8690	8690	8690	8690	0
310	20231113	141200	49187760	8690	8690	8690	8690	1
311	20231113	141100	49179070	8620	8620	8620	8620	0
312	20231113	141000	49179070	8620	8620	8620	8620	0
313	20231113	140900	49179070	8620	8620	8620	8620	0
314	20231113	140800	49179070	8620	8620	8620	8620	26
315	20231113	140700	48954950	8690	8690	8690	8690	0
316	20231113	140600	48954950	8690	8690	8690	8690	0
317	20231113	140500	48954950	8690	8690	8690	8690	0
318	20231113	140400	48954950	8690	8690	8690	8690	0
319	20231113	140300	48954950	8690	8690	8690	8690	0
320	20231113	140200	48954950	8690	8690	8690	8690	0
321	20231113	140100	48954950	8690	8690	8690	8690	0
322	20231113	140000	48954950	8690	8690	8690	8690	11
323	20231113	135900	48859360	8640	8640	8640	8640	0
324	20231113	135800	48859360	8640	8640	8640	8640	0
325	20231113	135700	48859360	8640	8640	8640	8640	0
326	20231113	135600	48859360	8640	8640	8640	8640	0
327	20231113	135500	48859360	8640	8640	8640	8640	184
328	20231113	135400	47269600	8690	8690	8690	8690	0
329	20231113	135300	47269600	8690	8690	8690	8690	0
330	20231113	135200	47269600	8690	8690	8690	8690	0
331	20231113	135100	47269600	8690	8690	8690	8690	0
332	20231113	135000	47269600	8690	8690	8690	8690	0
333	20231113	134900	47269600	8690	8690	8690	8690	0
334	20231113	134800	47269600	8690	8690	8690	8690	0
335	20231113	134700	47269600	8690	8690	8690	8690	0
336	20231113	134600	47269600	8690	8690	8690	8690	0
337	20231113	134500	47269600	8690	8690	8690	8690	0
338	20231113	134400	47269600	8690	8690	8690	8690	0
339	20231113	134300	47269600	8690	8690	8690	8690	0
340	20231113	134200	47269600	8690	8640	8690	8640	23
341	20231113	134100	47070830	8620	8620	8620	8620	0
342	20231113	134000	47070830	8620	8620	8620	8620	0
343	20231113	133900	47070830	8620	8620	8620	8620	80
344	20231113	133800	46381230	8610	8610	8610	8610	0
345	20231113	133700	46381230	8610	8610	8610	8610	0
346	20231113	133600	46381230	8610	8610	8610	8610	0
347	20231113	133500	46381230	8610	8610	8610	8610	15
348	20231113	133400	46252080	8620	8620	8620	8620	1
349	20231113	133300	46243460	8620	8620	8620	8620	60
350	20231113	133200	45726260	8620	8630	8630	8620	389
351	20231113	133100	42372970	8640	8640	8640	8640	1
352	20231113	133000	42364330	8640	8640	8640	8640	0
353	20231113	132900	42364330	8640	8640	8640	8640	10
354	20231113	132800	42277930	8620	8630	8630	8620	201
355	20231113	132700	40543310	8630	8630	8630	8630	1
356	20231113	132600	40534680	8630	8640	8640	8630	30
357	20231113	132500	40275680	8640	8640	8640	8640	0
358	20231113	132400	40275680	8640	8640	8640	8640	10
359	20231113	132300	40189280	8690	8690	8690	8690	0
360	20231113	132200	40189280	8690	8690	8690	8690	0
361	20231113	132100	40189280	8690	8690	8690	8690	0
362	20231113	132000	40189280	8690	8690	8690	8690	0
363	20231113	131900	40189280	8690	8690	8690	8690	0
364	20231113	131800	40189280	8690	8690	8690	8690	0
365	20231113	131700	40189280	8690	8690	8690	8690	0
366	20231113	131600	40189280	8690	8690	8690	8690	0
367	20231113	131500	40189280	8690	8690	8690	8690	0
368	20231113	131400	40189280	8690	8690	8690	8690	0
369	20231113	131300	40189280	8690	8690	8690	8690	0
370	20231113	131200	40189280	8690	8690	8690	8690	0
371	20231113	131100	40189280	8690	8690	8690	8690	0
372	20231113	131000	40189280	8690	8690	8690	8690	0
373	20231113	130900	40189280	8690	8690	8690	8690	0
374	20231113	130800	40189280	8690	8690	8690	8690	0
375	20231113	130700	40189280	8690	8690	8690	8690	0
376	20231113	130600	40189280	8690	8690	8690	8690	0
377	20231113	130500	40189280	8690	8690	8690	8690	0
378	20231113	130400	40189280	8690	8690	8690	8690	0
379	20231113	130300	40189280	8690	8690	8690	8690	1
380	20231113	130200	40180590	8690	8690	8690	8690	0
381	20231113	130100	40180590	8690	8690	8690	8690	0
382	20231113	130000	40180590	8690	8690	8690	8690	0
383	20231113	125900	40180590	8690	8690	8690	8690	0
384	20231113	125800	40180590	8690	8690	8690	8690	0
385	20231113	125700	40180590	8690	8690	8690	8690	0
386	20231113	125600	40180590	8690	8690	8690	8690	0
387	20231113	125500	40180590	8690	8690	8690	8690	1
388	20231113	125400	40171900	8690	8690	8690	8690	0
389	20231113	125300	40171900	8690	8690	8690	8690	0
390	20231113	125200	40171900	8690	8690	8690	8690	0
391	20231113	125100	40171900	8690	8690	8690	8690	0
392	20231113	125000	40171900	8690	8690	8690	8690	0
393	20231113	124900	40171900	8690	8690	8690	8690	0
394	20231113	124800	40171900	8690	8690	8690	8690	0
395	20231113	124700	40171900	8690	8690	8690	8690	0
396	20231113	124600	40171900	8690	8690	8690	8690	0
397	20231113	124500	40171900	8690	8690	8690	8690	0
398	20231113	124400	40171900	8690	8690	8690	8690	1
399	20231113	124300	40163210	8680	8680	8680	8680	0
400	20231113	124200	40163210	8680	8680	8680	8680	215
401	20231113	124100	38297010	8680	8680	8680	8680	0
402	20231113	124000	38297010	8680	8680	8680	8680	0
403	20231113	123900	38297010	8680	8680	8680	8680	0
404	20231113	123800	38297010	8680	8680	8680	8680	1
405	20231113	123700	38288330	8640	8630	8640	8630	165
406	20231113	123600	36863380	8640	8640	8640	8640	0
407	20231113	123500	36863380	8640	8640	8640	8640	0
408	20231113	123400	36863380	8640	8640	8640	8640	56
409	20231113	123300	36379540	8680	8680	8680	8680	0
410	20231113	123200	36379540	8680	8680	8680	8680	0
411	20231113	123100	36379540	8680	8680	8680	8680	0
412	20231113	123000	36379540	8680	8680	8680	8650	6
413	20231113	122900	36327490	8650	8650	8650	8650	0
414	20231113	122800	36327490	8650	8650	8650	8650	0
415	20231113	122700	36327490	8650	8650	8650	8650	0
416	20231113	122600	36327490	8650	8650	8650	8650	0
417	20231113	122500	36327490	8650	8650	8650	8650	1
418	20231113	122400	36318840	8690	8690	8690	8690	0
419	20231113	122300	36318840	8690	8690	8690	8690	0
420	20231113	122200	36318840	8690	8690	8690	8690	0
421	20231113	122100	36318840	8690	8690	8690	8690	0
422	20231113	122000	36318840	8690	8690	8690	8690	0
423	20231113	121900	36318840	8690	8690	8690	8690	1
424	20231113	121800	36310150	8640	8640	8640	8640	0
425	20231113	121700	36310150	8640	8640	8640	8640	0
426	20231113	121600	36310150	8640	8640	8640	8640	1
427	20231113	121500	36301510	8640	8640	8640	8640	0
428	20231113	121400	36301510	8640	8640	8640	8640	0
429	20231113	121300	36301510	8640	8640	8640	8640	53
430	20231113	121200	35843590	8640	8640	8640	8640	3
431	20231113	121100	35817670	8640	8640	8640	8640	0
432	20231113	121000	35817670	8640	8640	8640	8640	405
433	20231113	120900	32318470	8650	8650	8650	8650	0
434	20231113	120800	32318470	8650	8660	8660	8650	204
435	20231113	120700	30553380	8670	8670	8670	8670	0
436	20231113	120600	30553380	8670	8670	8670	8670	0
437	20231113	120500	30553380	8670	8670	8670	8670	84
438	20231113	120400	29825100	8670	8670	8670	8670	19
439	20231113	120300	29660370	8680	8680	8680	8680	110
440	20231113	120200	28705570	8690	8690	8690	8690	220
441	20231113	120100	26793770	8740	8740	8740	8740	0
442	20231113	120000	26793770	8740	8740	8740	8740	0
443	20231113	115900	26793770	8740	8740	8740	8740	0
444	20231113	115800	26793770	8740	8740	8740	8740	0
445	20231113	115700	26793770	8740	8740	8740	8740	0
446	20231113	115600	26793770	8740	8740	8740	8740	0
447	20231113	115500	26793770	8740	8740	8740	8740	0
448	20231113	115400	26793770	8740	8740	8740	8740	4
449	20231113	115300	26758810	8700	8700	8700	8700	0
450	20231113	115200	26758810	8700	8700	8700	8700	0
451	20231113	115100	26758810	8700	8700	8700	8700	0
452	20231113	115000	26758810	8700	8700	8700	8700	0
453	20231113	114900	26758810	8700	8700	8700	8700	0
454	20231113	114800	26758810	8700	8700	8700	8700	0
455	20231113	114700	26758810	8700	8700	8700	8700	0
456	20231113	114600	26758810	8700	8700	8700	8700	0
457	20231113	114500	26758810	8700	8700	8700	8700	0
458	20231113	114400	26758810	8700	8710	8710	8700	636
459	20231113	114300	21225600	8750	8750	8750	8750	0
460	20231113	114200	21225600	8750	8750	8750	8750	0
461	20231113	114100	21225600	8750	8750	8750	8750	0
462	20231113	114000	21225600	8750	8750	8750	8750	0
463	20231113	113900	21225600	8750	8750	8750	8750	0
464	20231113	113800	21225600	8750	8750	8750	8750	0
465	20231113	113700	21225600	8750	8750	8750	8750	0
466	20231113	113600	21225600	8750	8750	8750	8750	0
467	20231113	113500	21225600	8750	8750	8750	8750	0
468	20231113	113400	21225600	8750	8750	8750	8750	0
469	20231113	113300	21225600	8750	8750	8750	8750	0
470	20231113	113200	21225600	8750	8750	8750	8750	3
471	20231113	113100	21199350	8750	8750	8750	8750	0
472	20231113	113000	21199350	8750	8750	8750	8750	0
473	20231113	112900	21199350	8750	8750	8750	8750	0
474	20231113	112800	21199350	8750	8750	8750	8750	0
475	20231113	112700	21199350	8750	8750	8750	8750	0
476	20231113	112600	21199350	8750	8750	8750	8750	0
477	20231113	112500	21199350	8750	8750	8750	8750	0
478	20231113	112400	21199350	8750	8750	8750	8750	0
479	20231113	112300	21199350	8750	8750	8750	8750	0
480	20231113	112200	21199350	8750	8750	8750	8750	0
481	20231113	112100	21199350	8750	8750	8750	8750	0
482	20231113	112000	21199350	8750	8750	8750	8750	0
483	20231113	111900	21199350	8750	8750	8750	8750	0
484	20231113	111800	21199350	8750	8750	8750	8750	0
485	20231113	111700	21199350	8750	8750	8750	8750	0
486	20231113	111600	21199350	8750	8750	8750	8750	0
487	20231113	111500	21199350	8750	8750	8750	8750	0
488	20231113	111400	21199350	8750	8750	8750	8750	30
489	20231113	111300	20936850	8750	8750	8750	8750	0
490	20231113	111200	20936850	8750	8750	8750	8750	0
491	20231113	111100	20936850	8750	8750	8750	8750	0
492	20231113	111000	20936850	8750	8740	8750	8740	60
493	20231113	110900	20411890	8750	8750	8750	8750	0
494	20231113	110800	20411890	8750	8750	8750	8750	0
495	20231113	110700	20411890	8750	8750	8750	8750	0
496	20231113	110600	20411890	8750	8750	8750	8750	0
497	20231113	110500	20411890	8750	8750	8750	8750	0
498	20231113	110400	20411890	8750	8750	8750	8750	0
499	20231113	110300	20411890	8750	8750	8750	8750	0
500	20231113	110200	20411890	8750	8750	8750	8750	0
501	20231113	110100	20411890	8750	8750	8750	8750	0
502	20231113	110000	20411890	8750	8750	8750	8750	0
503	20231113	105900	20411890	8750	8750	8750	8750	0
504	20231113	105800	20411890	8750	8750	8750	8750	0
505	20231113	105700	20411890	8750	8750	8750	8750	0
506	20231113	105600	20411890	8750	8750	8750	8750	0
507	20231113	105500	20411890	8750	8750	8750	8750	0
508	20231113	105400	20411890	8750	8750	8750	8750	0
509	20231113	105300	20411890	8750	8750	8750	8750	0
510	20231113	105200	20411890	8750	8750	8750	8750	0
511	20231113	105100	20411890	8750	8750	8750	8750	0
512	20231113	105000	20411890	8750	8750	8750	8750	0
513	20231113	104900	20411890	8750	8750	8750	8750	0
514	20231113	104800	20411890	8750	8750	8750	8750	0
515	20231113	104700	20411890	8750	8750	8750	8750	0
516	20231113	104600	20411890	8750	8750	8750	8750	0
517	20231113	104500	20411890	8750	8750	8750	8750	0
518	20231113	104400	20411890	8750	8750	8750	8750	0
519	20231113	104300	20411890	8750	8750	8750	8750	6
520	20231113	104200	20359390	8750	8750	8750	8750	0
521	20231113	104100	20359390	8750	8750	8750	8750	0
522	20231113	104000	20359390	8750	8750	8750	8750	3
523	20231113	103900	20333140	8740	8740	8740	8740	0
524	20231113	103800	20333140	8740	8740	8740	8740	0
525	20231113	103700	20333140	8740	8740	8740	8740	0
526	20231113	103600	20333140	8740	8740	8740	8740	2
527	20231113	103500	20315660	8740	8740	8740	8740	0
528	20231113	103400	20315660	8740	8740	8740	8740	0
529	20231113	103300	20315660	8740	8740	8740	8740	0
530	20231113	103200	20315660	8740	8740	8740	8740	1
531	20231113	103100	20306920	8710	8710	8710	8710	0
532	20231113	103000	20306920	8710	8710	8710	8710	0
533	20231113	102900	20306920	8710	8710	8710	8710	0
534	20231113	102800	20306920	8710	8710	8710	8710	0
535	20231113	102700	20306920	8710	8710	8710	8710	95
536	20231113	102600	19479470	8710	8710	8710	8710	0
537	20231113	102500	19479470	8710	8710	8710	8710	0
538	20231113	102400	19479470	8710	8710	8710	8710	0
539	20231113	102300	19479470	8710	8710	8710	8710	0
540	20231113	102200	19479470	8710	8710	8710	8710	0
541	20231113	102100	19479470	8710	8710	8710	8710	0
542	20231113	102000	19479470	8710	8710	8710	8710	1
543	20231113	101900	19470760	8710	8710	8710	8710	0
544	20231113	101800	19470760	8710	8710	8710	8710	0
545	20231113	101700	19470760	8710	8710	8710	8710	0
546	20231113	101600	19470760	8710	8710	8710	8710	0
547	20231113	101500	19470760	8710	8710	8710	8710	0
548	20231113	101400	19470760	8710	8710	8710	8710	0
549	20231113	101300	19470760	8710	8710	8710	8710	0
550	20231113	101200	19470760	8710	8710	8710	8710	17
551	20231113	101100	19322690	8760	8760	8760	8760	0
552	20231113	101000	19322690	8760	8760	8760	8760	0
553	20231113	100900	19322690	8760	8760	8760	8760	0
554	20231113	100800	19322690	8760	8760	8760	8760	96
555	20231113	100700	18481730	8760	8760	8760	8760	0
556	20231113	100600	18481730	8760	8760	8760	8760	0
557	20231113	100500	18481730	8760	8760	8760	8760	20
558	20231113	100400	18306530	8710	8710	8710	8710	0
559	20231113	100300	18306530	8710	8710	8710	8710	0
560	20231113	100200	18306530	8710	8710	8710	8710	0
561	20231113	100100	18306530	8710	8710	8710	8710	0
562	20231113	100000	18306530	8710	8710	8710	8710	0
563	20231113	095900	18306530	8710	8710	8710	8710	0
564	20231113	095800	18306530	8710	8710	8710	8710	0
565	20231113	095700	18306530	8710	8710	8710	8710	0
566	20231113	095600	18306530	8710	8710	8710	8710	0
567	20231113	095500	18306530	8710	8710	8710	8710	0
568	20231113	095400	18306530	8710	8730	8730	8710	29
569	20231113	095300	18053810	8750	8750	8750	8750	0
570	20231113	095200	18053810	8750	8750	8750	8750	0
571	20231113	095100	18053810	8750	8750	8750	8750	0
572	20231113	095000	18053810	8750	8750	8750	8750	0
573	20231113	094900	18053810	8750	8750	8750	8750	0
574	20231113	094800	18053810	8750	8750	8750	8750	0
575	20231113	094700	18053810	8750	8750	8750	8750	501
576	20231113	094600	13670060	8760	8760	8760	8760	0
577	20231113	094500	13670060	8760	8760	8760	8760	0
578	20231113	094400	13670060	8760	8760	8760	8760	0
579	20231113	094300	13670060	8760	8760	8760	8760	0
580	20231113	094200	13670060	8760	8760	8760	8760	605
581	20231113	094100	8370260	8760	8760	8760	8760	22
582	20231113	094000	8177540	8780	8780	8780	8780	0
583	20231113	093900	8177540	8780	8780	8780	8780	35
584	20231113	093800	7870240	8780	8780	8780	8780	0
585	20231113	093700	7870240	8780	8780	8780	8780	0
586	20231113	093600	7870240	8780	8770	8780	8770	48
587	20231113	093500	7448870	8770	8770	8770	8770	33
588	20231113	093400	7159460	8780	8780	8780	8780	46
589	20231113	093300	6755580	8830	8830	8830	8830	1
590	20231113	093200	6746750	8840	8840	8840	8840	0
591	20231113	093100	6746750	8840	8840	8840	8840	0
592	20231113	093000	6746750	8840	8840	8840	8840	1
593	20231113	092900	6737910	8850	8850	8850	8850	0
594	20231113	092800	6737910	8850	8850	8850	8850	0
595	20231113	092700	6737910	8850	8850	8850	8850	0
596	20231113	092600	6737910	8850	8840	8850	8840	84
597	20231113	092500	5994700	8840	8840	8840	8840	0
598	20231113	092400	5994700	8840	8830	8840	8830	50
599	20231113	092300	5553190	8830	8830	8830	8830	0
600	20231113	092200	5553190	8830	8780	8830	8780	3
601	20231113	092100	5526750	8780	8780	8780	8780	2
602	20231113	092000	5509190	8840	8840	8840	8840	2
603	20231113	091900	5491510	8850	8760	8860	8760	231
604	20231113	091800	3452740	8760	8760	8760	8760	56
605	20231113	091700	2962180	8750	8750	8750	8750	8
606	20231113	091600	2892180	8710	8710	8710	8710	0
607	20231113	091500	2892180	8710	8710	8710	8710	300
608	20231113	091400	279180	8710	8710	8710	8710	2
609	20231113	091300	261760	8750	8750	8750	8750	10
610	20231113	091200	174260	8750	8750	8750	8750	0
611	20231113	091100	174260	8750	8750	8750	8750	0
612	20231113	091000	174260	8750	8750	8750	8750	0
613	20231113	090900	174260	8750	8750	8750	8750	0
614	20231113	090800	174260	8750	8750	8750	8750	1
615	20231113	090700	165510	8730	8730	8730	8730	10
616	20231113	090600	78210	8690	8690	8690	8690	0
617	20231113	090500	78210	8690	8690	8690	8690	0
618	20231113	090400	78210	8690	8690	8690	8690	0
619	20231113	090300	78210	8690	8690	8690	8690	0
620	20231113	090200	78210	8690	8690	8690	8690	9
621	20231113	090100	0	8640	8640	8640	8640	0
622	20231113	090000	0	8640	8640	8640	8640	0