KissMeData/025620/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	190800	49955890	5460	5460	5460	5460	11
3	20231113	190700	49955890	5460	5460	5460	5460	0
4	20231113	190600	49955890	5460	5460	5460	5460	0
5	20231113	190500	49955890	5460	5460	5460	5460	0
6	20231113	190400	49955890	5460	5460	5460	5460	0
7	20231113	190300	49955890	5460	5460	5460	5460	0
8	20231113	190200	49955890	5460	5460	5460	5460	0
9	20231113	190100	49955890	5460	5460	5460	5460	0
10	20231113	190000	49955890	5460	5460	5460	5460	0
11	20231113	185900	49955890	5460	5460	5460	5460	0
12	20231113	185800	49955890	5460	5460	5460	5460	0
13	20231113	185700	49955890	5460	5460	5460	5460	0
14	20231113	185600	49955890	5460	5460	5460	5460	0
15	20231113	185500	49955890	5460	5460	5460	5460	0
16	20231113	185400	49955890	5460	5460	5460	5460	0
17	20231113	185300	49955890	5460	5460	5460	5460	0
18	20231113	185200	49955890	5460	5460	5460	5460	0
19	20231113	185100	49955890	5460	5460	5460	5460	0
20	20231113	185000	49955890	5460	5460	5460	5460	0
21	20231113	184900	49955890	5460	5460	5460	5460	0
22	20231113	184800	49955890	5460	5460	5460	5460	0
23	20231113	184700	49955890	5460	5460	5460	5460	0
24	20231113	184600	49955890	5460	5460	5460	5460	0
25	20231113	184500	49955890	5460	5460	5460	5460	0
26	20231113	184400	49955890	5460	5460	5460	5460	0
27	20231113	184300	49955890	5460	5460	5460	5460	0
28	20231113	184200	49955890	5460	5460	5460	5460	0
29	20231113	184100	49955890	5460	5460	5460	5460	0
30	20231113	184000	49955890	5460	5460	5460	5460	0
31	20231113	183900	49955890	5460	5460	5460	5460	0
32	20231113	183800	49955890	5460	5460	5460	5460	11
33	20231113	183700	49955890	5460	5460	5460	5460	0
34	20231113	183600	49955890	5460	5460	5460	5460	0
35	20231113	183500	49955890	5460	5460	5460	5460	0
36	20231113	183400	49955890	5460	5460	5460	5460	0
37	20231113	183300	49955890	5460	5460	5460	5460	0
38	20231113	183200	49955890	5460	5460	5460	5460	0
39	20231113	183100	49955890	5460	5460	5460	5460	0
40	20231113	183000	49955890	5460	5460	5460	5460	0
41	20231113	182900	49955890	5460	5460	5460	5460	0
42	20231113	182800	49955890	5460	5460	5460	5460	0
43	20231113	182700	49955890	5460	5460	5460	5460	0
44	20231113	182600	49955890	5460	5460	5460	5460	0
45	20231113	182500	49955890	5460	5460	5460	5460	0
46	20231113	182400	49955890	5460	5460	5460	5460	0
47	20231113	182300	49955890	5460	5460	5460	5460	0
48	20231113	182200	49955890	5460	5460	5460	5460	0
49	20231113	182100	49955890	5460	5460	5460	5460	0
50	20231113	182000	49955890	5460	5460	5460	5460	0
51	20231113	181900	49955890	5460	5460	5460	5460	0
52	20231113	181800	49955890	5460	5460	5460	5460	0
53	20231113	181700	49955890	5460	5460	5460	5460	0
54	20231113	181600	49955890	5460	5460	5460	5460	0
55	20231113	181500	49955890	5460	5460	5460	5460	0
56	20231113	181400	49955890	5460	5460	5460	5460	0
57	20231113	181300	49955890	5460	5460	5460	5460	0
58	20231113	181200	49955890	5460	5460	5460	5460	0
59	20231113	181100	49955890	5460	5460	5460	5460	0
60	20231113	181000	49955890	5460	5460	5460	5460	0
61	20231113	180900	49955890	5460	5460	5460	5460	0
62	20231113	180800	49955890	5460	5460	5460	5460	11
63	20231113	180700	49955890	5460	5460	5460	5460	0
64	20231113	180600	49955890	5460	5460	5460	5460	0
65	20231113	180500	49955890	5460	5460	5460	5460	0
66	20231113	180400	49955890	5460	5460	5460	5460	0
67	20231113	180300	49955890	5460	5460	5460	5460	0
68	20231113	180200	49955890	5460	5460	5460	5460	0
69	20231113	180100	49955890	5460	5460	5460	5460	0
70	20231113	180000	49955890	5460	5460	5460	5460	0
71	20231113	175900	49955890	5460	5460	5460	5460	0
72	20231113	175800	49955890	5460	5460	5460	5460	0
73	20231113	175700	49955890	5460	5460	5460	5460	0
74	20231113	175600	49955890	5460	5460	5460	5460	0
75	20231113	175500	49955890	5460	5460	5460	5460	0
76	20231113	175400	49955890	5460	5460	5460	5460	0
77	20231113	175300	49955890	5460	5460	5460	5460	0
78	20231113	175200	49955890	5460	5460	5460	5460	0
79	20231113	175100	49955890	5460	5460	5460	5460	0
80	20231113	175000	49955890	5460	5460	5460	5460	0
81	20231113	174900	49955890	5460	5460	5460	5460	0
82	20231113	174800	49955890	5460	5460	5460	5460	0
83	20231113	174700	49955890	5460	5460	5460	5460	0
84	20231113	174600	49955890	5460	5460	5460	5460	0
85	20231113	174500	49955890	5460	5460	5460	5460	0
86	20231113	174400	49955890	5460	5460	5460	5460	0
87	20231113	174300	49955890	5460	5460	5460	5460	0
88	20231113	174200	49955890	5460	5460	5460	5460	0
89	20231113	174100	49955890	5460	5460	5460	5460	0
90	20231113	174000	49955890	5460	5460	5460	5460	0
91	20231113	173900	49955890	5460	5460	5460	5460	0
92	20231113	173800	49955890	5460	5460	5460	5460	11
93	20231113	173700	49955890	5460	5460	5460	5460	0
94	20231113	173600	49955890	5460	5460	5460	5460	0
95	20231113	173500	49955890	5460	5460	5460	5460	0
96	20231113	173400	49955890	5460	5460	5460	5460	0
97	20231113	173300	49955890	5460	5460	5460	5460	0
98	20231113	173200	49955890	5460	5460	5460	5460	0
99	20231113	173100	49955890	5460	5460	5460	5460	0
100	20231113	173000	49955890	5460	5460	5460	5460	0
101	20231113	172900	49955890	5460	5460	5460	5460	0
102	20231113	172800	49955890	5460	5460	5460	5460	0
103	20231113	172700	49955890	5460	5460	5460	5460	0
104	20231113	172600	49955890	5460	5460	5460	5460	0
105	20231113	172500	49955890	5460	5460	5460	5460	0
106	20231113	172400	49955890	5460	5460	5460	5460	0
107	20231113	172300	49955890	5460	5460	5460	5460	0
108	20231113	172200	49955890	5460	5460	5460	5460	0
109	20231113	172100	49955890	5460	5460	5460	5460	0
110	20231113	172000	49955890	5460	5460	5460	5460	0
111	20231113	171900	49955890	5460	5460	5460	5460	0
112	20231113	171800	49955890	5460	5460	5460	5460	0
113	20231113	171700	49955890	5460	5460	5460	5460	0
114	20231113	171600	49955890	5460	5460	5460	5460	0
115	20231113	171500	49955890	5460	5460	5460	5460	0
116	20231113	171400	49955890	5460	5460	5460	5460	0
117	20231113	171300	49955890	5460	5460	5460	5460	0
118	20231113	171200	49955890	5460	5460	5460	5460	0
119	20231113	171100	49955890	5460	5460	5460	5460	0
120	20231113	171000	49955890	5460	5460	5460	5460	0
121	20231113	170900	49955890	5460	5460	5460	5460	0
122	20231113	170800	49955890	5460	5460	5460	5460	11
123	20231113	170700	49955890	5460	5460	5460	5460	0
124	20231113	170600	49955890	5460	5460	5460	5460	0
125	20231113	170500	49955890	5460	5460	5460	5460	0
126	20231113	170400	49955890	5460	5460	5460	5460	0
127	20231113	170300	49955890	5460	5460	5460	5460	0
128	20231113	170200	49955890	5460	5460	5460	5460	0
129	20231113	170100	49955890	5460	5460	5460	5460	0
130	20231113	170000	49955890	5460	5460	5460	5460	0
131	20231113	165900	49955890	5460	5460	5460	5460	0
132	20231113	165800	49955890	5460	5460	5460	5460	0
133	20231113	165700	49955890	5460	5460	5460	5460	0
134	20231113	165600	49955890	5460	5460	5460	5460	0
135	20231113	165500	49955890	5460	5460	5460	5460	0
136	20231113	165400	49955890	5460	5460	5460	5460	0
137	20231113	165300	49955890	5460	5460	5460	5460	0
138	20231113	165200	49955890	5460	5460	5460	5460	0
139	20231113	165100	49955890	5460	5460	5460	5460	0
140	20231113	165000	49955890	5460	5460	5460	5460	0
141	20231113	164900	49955890	5460	5460	5460	5460	0
142	20231113	164800	49955890	5460	5460	5460	5460	0
143	20231113	164700	49955890	5460	5460	5460	5460	0
144	20231113	164600	49955890	5460	5460	5460	5460	0
145	20231113	164500	49955890	5460	5460	5460	5460	0
146	20231113	164400	49955890	5460	5460	5460	5460	0
147	20231113	164300	49955890	5460	5460	5460	5460	0
148	20231113	164200	49955890	5460	5460	5460	5460	0
149	20231113	164100	49955890	5460	5460	5460	5460	0
150	20231113	164000	49955890	5460	5460	5460	5460	0
151	20231113	163900	49955890	5460	5460	5460	5460	0
152	20231113	163800	49955890	5460	5460	5460	5460	11
153	20231113	163700	49955890	5460	5460	5460	5460	0
154	20231113	163600	49955890	5460	5460	5460	5460	0
155	20231113	163500	49955890	5460	5460	5460	5460	0
156	20231113	163400	49955890	5460	5460	5460	5460	0
157	20231113	163300	49955890	5460	5460	5460	5460	0
158	20231113	163200	49955890	5460	5460	5460	5460	0
159	20231113	163100	49955890	5460	5460	5460	5460	0
160	20231113	163000	49955890	5460	5460	5460	5460	0
161	20231113	162900	49955890	5460	5460	5460	5460	0
162	20231113	162800	49955890	5460	5460	5460	5460	0
163	20231113	162700	49955890	5460	5460	5460	5460	0
164	20231113	162600	49955890	5460	5460	5460	5460	0
165	20231113	162500	49955890	5460	5460	5460	5460	0
166	20231113	162400	49955890	5460	5460	5460	5460	0
167	20231113	162300	49955890	5460	5460	5460	5460	0
168	20231113	162200	49955890	5460	5460	5460	5460	0
169	20231113	162100	49955890	5460	5460	5460	5460	0
170	20231113	162000	49955890	5460	5460	5460	5460	0
171	20231113	161900	49955890	5460	5460	5460	5460	0
172	20231113	161800	49955890	5460	5460	5460	5460	0
173	20231113	161700	49955890	5460	5460	5460	5460	0
174	20231113	161600	49955890	5460	5460	5460	5460	0
175	20231113	161500	49955890	5460	5460	5460	5460	0
176	20231113	161400	49955890	5460	5460	5460	5460	0
177	20231113	161300	49955890	5460	5460	5460	5460	0
178	20231113	161200	49955890	5460	5460	5460	5460	0
179	20231113	161100	49955890	5460	5460	5460	5460	0
180	20231113	161000	49955890	5460	5460	5460	5460	0
181	20231113	160900	49955890	5460	5460	5460	5460	0
182	20231113	160800	49955890	5460	5460	5460	5460	11
183	20231113	160700	49955890	5460	5460	5460	5460	0
184	20231113	160600	49955890	5460	5460	5460	5460	0
185	20231113	160500	49955890	5460	5460	5460	5460	0
186	20231113	160400	49955890	5460	5460	5460	5460	0
187	20231113	160300	49955890	5460	5460	5460	5460	0
188	20231113	160200	49955890	5460	5460	5460	5460	0
189	20231113	160100	49955890	5460	5460	5460	5460	0
190	20231113	160000	49955890	5460	5460	5460	5460	0
191	20231113	155900	49955890	5460	5460	5460	5460	0
192	20231113	155800	49955890	5460	5460	5460	5460	0
193	20231113	155700	49955890	5460	5460	5460	5460	0
194	20231113	155600	49955890	5460	5460	5460	5460	0
195	20231113	155500	49955890	5460	5460	5460	5460	0
196	20231113	155400	49955890	5460	5460	5460	5460	0
197	20231113	155300	49955890	5460	5460	5460	5460	0
198	20231113	155200	49955890	5460	5460	5460	5460	0
199	20231113	155100	49955890	5460	5460	5460	5460	0
200	20231113	155000	49955890	5460	5460	5460	5460	0
201	20231113	154900	49955890	5460	5460	5460	5460	0
202	20231113	154800	49955890	5460	5460	5460	5460	0
203	20231113	154700	49955890	5460	5460	5460	5460	0
204	20231113	154600	49955890	5460	5460	5460	5460	0
205	20231113	154500	49955890	5460	5460	5460	5460	0
206	20231113	154400	49955890	5460	5460	5460	5460	0
207	20231113	154300	49955890	5460	5460	5460	5460	0
208	20231113	154200	49955890	5460	5460	5460	5460	0
209	20231113	154100	49955890	5460	5460	5460	5460	0
210	20231113	154000	49955890	5460	5460	5460	5460	0
211	20231113	153900	49955890	5460	5460	5460	5460	0
212	20231113	153800	49955890	5460	5460	5460	5460	11
213	20231113	153700	49955890	5460	5460	5460	5460	0
214	20231113	153600	49955890	5460	5460	5460	5460	0
215	20231113	153500	49955890	5460	5460	5460	5460	0
216	20231113	153400	49955890	5460	5460	5460	5460	0
217	20231113	153300	49955890	5460	5460	5460	5460	0
218	20231113	153200	49955890	5460	5460	5460	5460	0
219	20231113	153100	49955890	5460	5460	5460	5460	0
220	20231113	153000	49955890	5460	5460	5460	5460	11
221	20231113	152900	49895830	5460	5460	5460	5460	0
222	20231113	152800	49895830	5460	5460	5460	5460	0
223	20231113	152700	49895830	5460	5460	5460	5460	0
224	20231113	152600	49895830	5460	5460	5460	5460	0
225	20231113	152500	49895830	5460	5460	5460	5460	0
226	20231113	152400	49895830	5460	5460	5460	5460	0
227	20231113	152300	49895830	5460	5460	5460	5460	0
228	20231113	152200	49895830	5460	5460	5460	5460	0
229	20231113	152100	49895830	5460	5460	5460	5460	0
230	20231113	152000	49895830	5460	5460	5460	5460	0
231	20231113	151900	49895830	5460	5460	5460	5460	0
232	20231113	151800	49895830	5460	5460	5460	5460	0
233	20231113	151700	49895830	5460	5460	5460	5460	0
234	20231113	151600	49895830	5460	5460	5460	5460	0
235	20231113	151500	49895830	5460	5420	5460	5420	20
236	20231113	151400	49787320	5420	5420	5420	5420	0
237	20231113	151300	49787320	5420	5420	5420	5420	2
238	20231113	151200	49776480	5420	5420	5420	5420	1
239	20231113	151100	49771060	5420	5420	5420	5420	1
240	20231113	151000	49765640	5420	5420	5420	5420	29
241	20231113	150900	49608460	5420	5420	5420	5420	0
242	20231113	150800	49608460	5420	5420	5420	5420	0
243	20231113	150700	49608460	5420	5420	5420	5420	0
244	20231113	150600	49608460	5420	5420	5420	5420	0
245	20231113	150500	49608460	5420	5420	5420	5420	0
246	20231113	150400	49608460	5420	5440	5440	5420	20
247	20231113	150300	49499850	5460	5460	5460	5460	0
248	20231113	150200	49499850	5460	5460	5460	5460	0
249	20231113	150100	49499850	5460	5460	5460	5460	0
250	20231113	150000	49499850	5460	5460	5460	5460	48
251	20231113	145900	49237770	5450	5450	5450	5450	0
252	20231113	145800	49237770	5450	5450	5450	5450	0
253	20231113	145700	49237770	5450	5450	5450	5450	0
254	20231113	145600	49237770	5450	5450	5450	5450	0
255	20231113	145500	49237770	5450	5450	5450	5450	0
256	20231113	145400	49237770	5450	5450	5450	5450	0
257	20231113	145300	49237770	5450	5450	5450	5450	0
258	20231113	145200	49237770	5450	5450	5450	5450	0
259	20231113	145100	49237770	5450	5450	5450	5450	2
260	20231113	145000	49226870	5460	5460	5460	5460	0
261	20231113	144900	49226870	5460	5460	5460	5460	17
262	20231113	144800	49134050	5460	5460	5460	5460	0
263	20231113	144700	49134050	5460	5460	5460	5460	0
264	20231113	144600	49134050	5460	5460	5460	5460	0
265	20231113	144500	49134050	5460	5460	5460	5460	0
266	20231113	144400	49134050	5460	5460	5460	5460	1
267	20231113	144300	49128590	5460	5460	5460	5460	0
268	20231113	144200	49128590	5460	5460	5460	5460	0
269	20231113	144100	49128590	5460	5460	5460	5460	0
270	20231113	144000	49128590	5460	5460	5460	5460	0
271	20231113	143900	49128590	5460	5460	5460	5460	0
272	20231113	143800	49128590	5460	5460	5460	5460	0
273	20231113	143700	49128590	5460	5460	5460	5460	0
274	20231113	143600	49128590	5460	5460	5460	5460	0
275	20231113	143500	49128590	5460	5460	5460	5460	0
276	20231113	143400	49128590	5460	5460	5460	5460	0
277	20231113	143300	49128590	5460	5460	5460	5460	0
278	20231113	143200	49128590	5460	5460	5460	5460	0
279	20231113	143100	49128590	5460	5460	5460	5460	0
280	20231113	143000	49128590	5460	5460	5460	5460	0
281	20231113	142900	49128590	5460	5460	5460	5460	0
282	20231113	142800	49128590	5460	5460	5460	5460	0
283	20231113	142700	49128590	5460	5460	5460	5460	0
284	20231113	142600	49128590	5460	5460	5460	5460	0
285	20231113	142500	49128590	5460	5460	5460	5460	0
286	20231113	142400	49128590	5460	5460	5460	5460	0
287	20231113	142300	49128590	5460	5460	5460	5460	0
288	20231113	142200	49128590	5460	5460	5460	5460	0
289	20231113	142100	49128590	5460	5460	5460	5460	1
290	20231113	142000	49123130	5430	5430	5430	5430	0
291	20231113	141900	49123130	5430	5430	5430	5430	0
292	20231113	141800	49123130	5430	5430	5430	5430	0
293	20231113	141700	49123130	5430	5430	5430	5430	0
294	20231113	141600	49123130	5430	5430	5430	5430	0
295	20231113	141500	49123130	5430	5430	5430	5430	1
296	20231113	141400	49117700	5460	5460	5460	5460	0
297	20231113	141300	49117700	5460	5460	5460	5460	0
298	20231113	141200	49117700	5460	5460	5460	5460	0
299	20231113	141100	49117700	5460	5450	5460	5450	10
300	20231113	141000	49063170	5460	5460	5460	5460	0
301	20231113	140900	49063170	5460	5460	5460	5460	0
302	20231113	140800	49063170	5460	5460	5460	5460	0
303	20231113	140700	49063170	5460	5450	5460	5450	201
304	20231113	140600	47965740	5460	5460	5460	5460	0
305	20231113	140500	47965740	5460	5460	5460	5460	11
306	20231113	140400	47905680	5430	5430	5430	5430	4
307	20231113	140300	47883960	5430	5430	5430	5430	2
308	20231113	140200	47873100	5460	5430	5460	5430	10
309	20231113	140100	47818660	5430	5430	5430	5430	0
310	20231113	140000	47818660	5430	5430	5430	5430	0
311	20231113	135900	47818660	5430	5430	5430	5430	255
312	20231113	135800	46434010	5430	5430	5430	5430	0
313	20231113	135700	46434010	5430	5430	5430	5430	0
314	20231113	135600	46434010	5430	5430	5430	5430	0
315	20231113	135500	46434010	5430	5430	5430	5430	0
316	20231113	135400	46434010	5430	5430	5430	5430	0
317	20231113	135300	46434010	5430	5430	5430	5430	0
318	20231113	135200	46434010	5430	5430	5430	5430	0
319	20231113	135100	46434010	5430	5430	5430	5430	0
320	20231113	135000	46434010	5430	5430	5430	5430	0
321	20231113	134900	46434010	5430	5430	5430	5430	8
322	20231113	134800	46390570	5420	5420	5420	5420	0
323	20231113	134700	46390570	5420	5420	5420	5420	18
324	20231113	134600	46293010	5420	5420	5420	5420	7
325	20231113	134500	46255070	5420	5420	5420	5420	0
326	20231113	134400	46255070	5420	5420	5420	5420	1
327	20231113	134300	46249650	5420	5420	5420	5420	0
328	20231113	134200	46249650	5420	5420	5420	5420	0
329	20231113	134100	46249650	5420	5420	5420	5420	0
330	20231113	134000	46249650	5420	5420	5420	5420	0
331	20231113	133900	46249650	5420	5420	5420	5420	0
332	20231113	133800	46249650	5420	5420	5420	5420	0
333	20231113	133700	46249650	5420	5420	5420	5420	1
334	20231113	133600	46244230	5420	5420	5420	5420	0
335	20231113	133500	46244230	5420	5420	5420	5420	0
336	20231113	133400	46244230	5420	5420	5420	5420	3
337	20231113	133300	46227970	5420	5420	5420	5420	0
338	20231113	133200	46227970	5420	5420	5420	5420	0
339	20231113	133100	46227970	5420	5420	5420	5420	0
340	20231113	133000	46227970	5420	5420	5420	5420	0
341	20231113	132900	46227970	5420	5420	5420	5420	0
342	20231113	132800	46227970	5420	5420	5420	5420	0
343	20231113	132700	46227970	5420	5420	5420	5420	0
344	20231113	132600	46227970	5420	5420	5420	5420	0
345	20231113	132500	46227970	5420	5420	5420	5420	0
346	20231113	132400	46227970	5420	5420	5420	5420	10
347	20231113	132300	46173770	5420	5420	5420	5420	1
348	20231113	132200	46168350	5390	5390	5390	5390	0
349	20231113	132100	46168350	5390	5390	5390	5390	0
350	20231113	132000	46168350	5390	5390	5390	5390	0
351	20231113	131900	46168350	5390	5390	5390	5390	0
352	20231113	131800	46168350	5390	5390	5390	5390	0
353	20231113	131700	46168350	5390	5390	5390	5390	0
354	20231113	131600	46168350	5390	5390	5390	5390	0
355	20231113	131500	46168350	5390	5390	5390	5390	1
356	20231113	131400	46162960	5380	5380	5380	5380	0
357	20231113	131300	46162960	5380	5390	5390	5380	15
358	20231113	131200	46082150	5390	5390	5390	5390	2
359	20231113	131100	46071370	5390	5390	5390	5390	111
360	20231113	131000	45473080	5390	5390	5390	5390	5
361	20231113	130900	45446130	5340	5430	5430	5340	1081
362	20231113	130800	39610700	5440	5440	5440	5440	0
363	20231113	130700	39610700	5440	5440	5440	5440	21
364	20231113	130600	39496460	5440	5440	5440	5440	0
365	20231113	130500	39496460	5440	5440	5440	5440	0
366	20231113	130400	39496460	5440	5440	5440	5440	0
367	20231113	130300	39496460	5440	5440	5440	5440	0
368	20231113	130200	39496460	5440	5440	5440	5440	1
369	20231113	130100	39491020	5460	5460	5460	5460	0
370	20231113	130000	39491020	5460	5460	5460	5460	0
371	20231113	125900	39491020	5460	5460	5460	5460	0
372	20231113	125800	39491020	5460	5430	5460	5430	167
373	20231113	125700	38582920	5440	5440	5440	5440	0
374	20231113	125600	38582920	5440	5440	5440	5440	0
375	20231113	125500	38582920	5440	5440	5440	5440	0
376	20231113	125400	38582920	5440	5440	5440	5440	0
377	20231113	125300	38582920	5440	5440	5440	5440	0
378	20231113	125200	38582920	5440	5440	5440	5440	0
379	20231113	125100	38582920	5440	5440	5440	5440	0
380	20231113	125000	38582920	5440	5440	5440	5440	0
381	20231113	124900	38582920	5440	5440	5440	5440	0
382	20231113	124800	38582920	5440	5440	5440	5440	0
383	20231113	124700	38582920	5440	5440	5440	5440	0
384	20231113	124600	38582920	5440	5440	5440	5440	0
385	20231113	124500	38582920	5440	5440	5440	5440	0
386	20231113	124400	38582920	5440	5440	5440	5440	0
387	20231113	124300	38582920	5440	5440	5440	5440	0
388	20231113	124200	38582920	5440	5460	5460	5440	20
389	20231113	124100	38473920	5460	5460	5460	5460	0
390	20231113	124000	38473920	5460	5460	5460	5460	0
391	20231113	123900	38473920	5460	5460	5460	5460	2
392	20231113	123800	38463000	5460	5460	5460	5460	0
393	20231113	123700	38463000	5460	5460	5460	5460	0
394	20231113	123600	38463000	5460	5460	5460	5460	0
395	20231113	123500	38463000	5460	5460	5460	5460	0
396	20231113	123400	38463000	5460	5460	5460	5460	0
397	20231113	123300	38463000	5460	5460	5460	5460	0
398	20231113	123200	38463000	5460	5460	5460	5460	4
399	20231113	123100	38441160	5460	5460	5460	5460	20
400	20231113	123000	38331960	5460	5460	5460	5460	5
401	20231113	122900	38304660	5460	5460	5460	5460	0
402	20231113	122800	38304660	5460	5460	5460	5460	0
403	20231113	122700	38304660	5460	5460	5460	5460	0
404	20231113	122600	38304660	5460	5460	5460	5460	0
405	20231113	122500	38304660	5460	5460	5460	5460	0
406	20231113	122400	38304660	5460	5460	5460	5460	0
407	20231113	122300	38304660	5460	5460	5460	5460	0
408	20231113	122200	38304660	5460	5460	5460	5460	0
409	20231113	122100	38304660	5460	5460	5460	5460	0
410	20231113	122000	38304660	5460	5460	5460	5460	0
411	20231113	121900	38304660	5460	5460	5460	5460	0
412	20231113	121800	38304660	5460	5460	5460	5460	0
413	20231113	121700	38304660	5460	5460	5460	5460	11
414	20231113	121600	38244600	5420	5420	5420	5420	0
415	20231113	121500	38244600	5420	5420	5420	5420	0
416	20231113	121400	38244600	5420	5420	5420	5420	0
417	20231113	121300	38244600	5420	5420	5420	5420	0
418	20231113	121200	38244600	5420	5420	5420	5420	0
419	20231113	121100	38244600	5420	5420	5420	5420	0
420	20231113	121000	38244600	5420	5420	5420	5420	0
421	20231113	120900	38244600	5420	5420	5420	5420	15
422	20231113	120800	38163300	5430	5430	5430	5430	0
423	20231113	120700	38163300	5430	5450	5450	5430	584
424	20231113	120600	34981230	5480	5480	5480	5480	0
425	20231113	120500	34981230	5480	5480	5480	5480	0
426	20231113	120400	34981230	5480	5480	5480	5480	0
427	20231113	120300	34981230	5480	5480	5480	5480	0
428	20231113	120200	34981230	5480	5470	5480	5450	201
429	20231113	120100	33885200	5500	5500	5500	5500	0
430	20231113	120000	33885200	5500	5500	5500	5500	0
431	20231113	115900	33885200	5500	5490	5500	5490	20
432	20231113	115800	33775230	5500	5500	5500	5500	0
433	20231113	115700	33775230	5500	5500	5500	5500	0
434	20231113	115600	33775230	5500	5500	5500	5500	0
435	20231113	115500	33775230	5500	5500	5500	5500	0
436	20231113	115400	33775230	5500	5500	5500	5500	0
437	20231113	115300	33775230	5500	5500	5500	5500	0
438	20231113	115200	33775230	5500	5500	5500	5500	0
439	20231113	115100	33775230	5500	5500	5500	5500	0
440	20231113	115000	33775230	5500	5480	5500	5480	10
441	20231113	114900	33720370	5480	5480	5480	5480	0
442	20231113	114800	33720370	5480	5480	5480	5480	47
443	20231113	114700	33462810	5450	5450	5450	5450	0
444	20231113	114600	33462810	5450	5450	5450	5450	0
445	20231113	114500	33462810	5450	5450	5450	5450	0
446	20231113	114400	33462810	5450	5450	5450	5450	0
447	20231113	114300	33462810	5450	5450	5450	5450	0
448	20231113	114200	33462810	5450	5450	5450	5450	0
449	20231113	114100	33462810	5450	5450	5450	5450	0
450	20231113	114000	33462810	5450	5450	5450	5450	0
451	20231113	113900	33462810	5450	5450	5450	5450	14
452	20231113	113800	33386510	5500	5500	5500	5500	0
453	20231113	113700	33386510	5500	5500	5500	5500	0
454	20231113	113600	33386510	5500	5500	5500	5500	0
455	20231113	113500	33386510	5500	5500	5500	5500	0
456	20231113	113400	33386510	5500	5500	5500	5500	0
457	20231113	113300	33386510	5500	5500	5500	5500	0
458	20231113	113200	33386510	5500	5500	5500	5500	0
459	20231113	113100	33386510	5500	5500	5500	5500	0
460	20231113	113000	33386510	5500	5480	5500	5480	2
461	20231113	112900	33375530	5500	5490	5500	5490	11
462	20231113	112800	33315120	5490	5490	5490	5490	20
463	20231113	112700	33205320	5500	5500	5500	5500	0
464	20231113	112600	33205320	5500	5470	5500	5470	71
465	20231113	112500	32815550	5480	5470	5480	5470	40
466	20231113	112400	32596430	5480	5480	5480	5480	0
467	20231113	112300	32596430	5480	5480	5480	5480	0
468	20231113	112200	32596430	5480	5480	5480	5480	0
469	20231113	112100	32596430	5480	5430	5480	5420	148
470	20231113	112000	31789350	5430	5420	5430	5420	3
471	20231113	111900	31773080	5420	5430	5430	5420	22
472	20231113	111800	31653730	5430	5420	5430	5420	45
473	20231113	111700	31409460	5420	5470	5470	5410	251
474	20231113	111600	30049200	5540	5540	5540	5540	41
475	20231113	111500	29822060	5240	5240	5240	5240	0
476	20231113	111400	29822060	5240	5540	5540	5240	2215
477	20231113	111300	17844680	5550	5550	5550	5550	0
478	20231113	111200	17844680	5550	5550	5550	5550	0
479	20231113	111100	17844680	5550	5550	5550	5550	1
480	20231113	111000	17839130	5520	5520	5520	5520	0
481	20231113	110900	17839130	5520	5520	5520	5520	0
482	20231113	110800	17839130	5520	5520	5520	5520	0
483	20231113	110700	17839130	5520	5520	5520	5520	0
484	20231113	110600	17839130	5520	5520	5520	5520	0
485	20231113	110500	17839130	5520	5520	5520	5520	0
486	20231113	110400	17839130	5520	5520	5520	5520	0
487	20231113	110300	17839130	5520	5520	5520	5520	0
488	20231113	110200	17839130	5520	5520	5520	5520	0
489	20231113	110100	17839130	5520	5520	5520	5520	0
490	20231113	110000	17839130	5520	5520	5520	5520	0
491	20231113	105900	17839130	5520	5520	5520	5520	0
492	20231113	105800	17839130	5520	5520	5520	5520	0
493	20231113	105700	17839130	5520	5540	5540	5520	90
494	20231113	105600	17341720	5520	5520	5520	5520	0
495	20231113	105500	17341720	5520	5520	5520	5520	0
496	20231113	105400	17341720	5520	5520	5520	5520	0
497	20231113	105300	17341720	5520	5520	5520	5520	0
498	20231113	105200	17341720	5520	5520	5520	5520	0
499	20231113	105100	17341720	5520	5520	5520	5520	0
500	20231113	105000	17341720	5520	5520	5520	5520	0
501	20231113	104900	17341720	5520	5520	5520	5520	0
502	20231113	104800	17341720	5520	5520	5520	5520	0
503	20231113	104700	17341720	5520	5520	5520	5520	0
504	20231113	104600	17341720	5520	5590	5590	5520	1197
505	20231113	104500	10672980	5590	5590	5590	5590	0
506	20231113	104400	10672980	5590	5590	5590	5590	0
507	20231113	104300	10672980	5590	5590	5590	5590	0
508	20231113	104200	10672980	5590	5590	5590	5590	0
509	20231113	104100	10672980	5590	5590	5590	5590	0
510	20231113	104000	10672980	5590	5590	5590	5590	0
511	20231113	103900	10672980	5590	5590	5590	5590	0
512	20231113	103800	10672980	5590	5590	5590	5590	0
513	20231113	103700	10672980	5590	5590	5590	5590	0
514	20231113	103600	10672980	5590	5590	5590	5590	9
515	20231113	103500	10622670	5590	5590	5590	5590	0
516	20231113	103400	10622670	5590	5590	5590	5590	0
517	20231113	103300	10622670	5590	5590	5590	5590	0
518	20231113	103200	10622670	5590	5590	5590	5590	0
519	20231113	103100	10622670	5590	5590	5590	5590	0
520	20231113	103000	10622670	5590	5590	5590	5590	0
521	20231113	102900	10622670	5590	5590	5590	5590	0
522	20231113	102800	10622670	5590	5590	5590	5590	0
523	20231113	102700	10622670	5590	5600	5600	5590	195
524	20231113	102600	9530690	5600	5600	5600	5600	8
525	20231113	102500	9485890	5610	5610	5610	5610	0
526	20231113	102400	9485890	5610	5610	5610	5610	0
527	20231113	102300	9485890	5610	5610	5610	5610	0
528	20231113	102200	9485890	5610	5610	5610	5610	0
529	20231113	102100	9485890	5610	5610	5610	5610	0
530	20231113	102000	9485890	5610	5610	5610	5610	0
531	20231113	101900	9485890	5610	5610	5610	5610	152
532	20231113	101800	8633170	5610	5610	5610	5610	20
533	20231113	101700	8520970	5610	5610	5610	5610	0
534	20231113	101600	8520970	5610	5610	5610	5610	0
535	20231113	101500	8520970	5610	5610	5610	5610	28
536	20231113	101400	8363890	5620	5620	5620	5620	0
537	20231113	101300	8363890	5620	5620	5620	5620	0
538	20231113	101200	8363890	5620	5620	5620	5620	0
539	20231113	101100	8363890	5620	5620	5620	5620	0
540	20231113	101000	8363890	5620	5620	5620	5620	0
541	20231113	100900	8363890	5620	5610	5620	5610	75
542	20231113	100800	7942440	5620	5620	5620	5620	0
543	20231113	100700	7942440	5620	5620	5620	5620	0
544	20231113	100600	7942440	5620	5620	5620	5620	5
545	20231113	100500	7914340	5620	5610	5620	5610	10
546	20231113	100400	7858210	5590	5590	5590	5590	0
547	20231113	100300	7858210	5590	5590	5590	5590	1
548	20231113	100200	7852620	5590	5590	5590	5590	0
549	20231113	100100	7852620	5590	5590	5590	5590	0
550	20231113	100000	7852620	5590	5590	5590	5590	0
551	20231113	095900	7852620	5590	5590	5590	5590	0
552	20231113	095800	7852620	5590	5590	5590	5590	0
553	20231113	095700	7852620	5590	5590	5590	5590	0
554	20231113	095600	7852620	5590	5590	5590	5590	1
555	20231113	095500	7847030	5590	5590	5590	5590	0
556	20231113	095400	7847030	5590	5590	5590	5590	0
557	20231113	095300	7847030	5590	5590	5590	5590	0
558	20231113	095200	7847030	5590	5590	5590	5590	0
559	20231113	095100	7847030	5590	5590	5590	5590	0
560	20231113	095000	7847030	5590	5590	5590	5590	0
561	20231113	094900	7847030	5590	5590	5590	5590	0
562	20231113	094800	7847030	5590	5590	5590	5590	0
563	20231113	094700	7847030	5590	5590	5590	5590	0
564	20231113	094600	7847030	5590	5590	5590	5590	0
565	20231113	094500	7847030	5590	5590	5590	5590	0
566	20231113	094400	7847030	5590	5590	5590	5590	0
567	20231113	094300	7847030	5590	5590	5590	5590	0
568	20231113	094200	7847030	5590	5590	5590	5590	99
569	20231113	094100	7293620	5600	5600	5600	5600	10
570	20231113	094000	7237620	5590	5590	5590	5590	10
571	20231113	093900	7181720	5590	5600	5600	5590	173
572	20231113	093800	6212990	5610	5610	5610	5600	41
573	20231113	093700	5983170	5620	5620	5620	5620	0
574	20231113	093600	5983170	5620	5620	5620	5620	91
575	20231113	093500	5471750	5620	5620	5620	5620	6
576	20231113	093400	5438030	5630	5630	5630	5630	30
577	20231113	093300	5269130	5630	5630	5630	5630	0
578	20231113	093200	5269130	5630	5630	5630	5630	0
579	20231113	093100	5269130	5630	5630	5630	5630	0
580	20231113	093000	5269130	5630	5630	5630	5630	0
581	20231113	092900	5269130	5630	5630	5630	5630	0
582	20231113	092800	5269130	5630	5630	5630	5630	0
583	20231113	092700	5269130	5630	5630	5630	5630	0
584	20231113	092600	5269130	5630	5630	5630	5630	0
585	20231113	092500	5269130	5630	5630	5630	5630	0
586	20231113	092400	5269130	5630	5630	5630	5630	0
587	20231113	092300	5269130	5630	5630	5630	5630	0
588	20231113	092200	5269130	5630	5630	5630	5630	0
589	20231113	092100	5269130	5630	5650	5650	5630	87
590	20231113	092000	4779240	5650	5650	5650	5650	6
591	20231113	091900	4745340	5650	5650	5650	5650	101
592	20231113	091800	4174690	5650	5650	5650	5650	6
593	20231113	091700	4140790	5640	5640	5640	5640	0
594	20231113	091600	4140790	5640	5650	5650	5640	255
595	20231113	091500	2700090	5640	5630	5640	5630	11
596	20231113	091400	2638100	5610	5610	5610	5610	0
597	20231113	091300	2638100	5610	5610	5610	5610	0
598	20231113	091200	2638100	5610	5610	5610	5610	5
599	20231113	091100	2610050	5610	5610	5610	5610	0
600	20231113	091000	2610050	5610	5610	5610	5610	0
601	20231113	090900	2610050	5610	5610	5610	5610	2
602	20231113	090800	2598830	5610	5610	5610	5610	1
603	20231113	090700	2593220	5620	5630	5630	5610	53
604	20231113	090600	2295090	5610	5610	5610	5600	44
605	20231113	090500	2048300	5640	5640	5640	5640	23
606	20231113	090400	1918580	5640	5640	5640	5640	1
607	20231113	090300	1912940	5640	5640	5640	5640	2
608	20231113	090200	1901660	5640	5640	5640	5640	1
609	20231113	090100	1896020	5640	5640	5640	5640	1
610	20231113	090000	1890380	5640	5640	5730	5640	335