KissMeData/052260/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	192800	95844980	9880	9880	9880	9880	907
3	20231116	192700	95844980	9880	9880	9880	9880	0
4	20231116	192600	95844980	9880	9880	9880	9880	0
5	20231116	192500	95844980	9880	9880	9880	9880	0
6	20231116	192400	95844980	9880	9880	9880	9880	0
7	20231116	192300	95844980	9880	9880	9880	9880	0
8	20231116	192200	95844980	9880	9880	9880	9880	0
9	20231116	192100	95844980	9880	9880	9880	9880	0
10	20231116	192000	95844980	9880	9880	9880	9880	0
11	20231116	191900	95844980	9880	9880	9880	9880	0
12	20231116	191800	95844980	9880	9880	9880	9880	0
13	20231116	191700	95844980	9880	9880	9880	9880	0
14	20231116	191600	95844980	9880	9880	9880	9880	0
15	20231116	191500	95844980	9880	9880	9880	9880	0
16	20231116	191400	95844980	9880	9880	9880	9880	0
17	20231116	191300	95844980	9880	9880	9880	9880	0
18	20231116	191200	95844980	9880	9880	9880	9880	0
19	20231116	191100	95844980	9880	9880	9880	9880	0
20	20231116	191000	95844980	9880	9880	9880	9880	0
21	20231116	190900	95844980	9880	9880	9880	9880	0
22	20231116	190800	95844980	9880	9880	9880	9880	0
23	20231116	190700	95844980	9880	9880	9880	9880	0
24	20231116	190600	95844980	9880	9880	9880	9880	0
25	20231116	190500	95844980	9880	9880	9880	9880	0
26	20231116	190400	95844980	9880	9880	9880	9880	0
27	20231116	190300	95844980	9880	9880	9880	9880	0
28	20231116	190200	95844980	9880	9880	9880	9880	0
29	20231116	190100	95844980	9880	9880	9880	9880	0
30	20231116	190000	95844980	9880	9880	9880	9880	0
31	20231116	185900	95844980	9880	9880	9880	9880	0
32	20231116	185800	95844980	9880	9880	9880	9880	907
33	20231116	185700	95844980	9880	9880	9880	9880	0
34	20231116	185600	95844980	9880	9880	9880	9880	0
35	20231116	185500	95844980	9880	9880	9880	9880	0
36	20231116	185400	95844980	9880	9880	9880	9880	0
37	20231116	185300	95844980	9880	9880	9880	9880	0
38	20231116	185200	95844980	9880	9880	9880	9880	0
39	20231116	185100	95844980	9880	9880	9880	9880	0
40	20231116	185000	95844980	9880	9880	9880	9880	0
41	20231116	184900	95844980	9880	9880	9880	9880	0
42	20231116	184800	95844980	9880	9880	9880	9880	0
43	20231116	184700	95844980	9880	9880	9880	9880	0
44	20231116	184600	95844980	9880	9880	9880	9880	0
45	20231116	184500	95844980	9880	9880	9880	9880	0
46	20231116	184400	95844980	9880	9880	9880	9880	0
47	20231116	184300	95844980	9880	9880	9880	9880	0
48	20231116	184200	95844980	9880	9880	9880	9880	0
49	20231116	184100	95844980	9880	9880	9880	9880	0
50	20231116	184000	95844980	9880	9880	9880	9880	0
51	20231116	183900	95844980	9880	9880	9880	9880	0
52	20231116	183800	95844980	9880	9880	9880	9880	0
53	20231116	183700	95844980	9880	9880	9880	9880	0
54	20231116	183600	95844980	9880	9880	9880	9880	0
55	20231116	183500	95844980	9880	9880	9880	9880	0
56	20231116	183400	95844980	9880	9880	9880	9880	0
57	20231116	183300	95844980	9880	9880	9880	9880	0
58	20231116	183200	95844980	9880	9880	9880	9880	0
59	20231116	183100	95844980	9880	9880	9880	9880	0
60	20231116	183000	95844980	9880	9880	9880	9880	0
61	20231116	182900	95844980	9880	9880	9880	9880	0
62	20231116	182800	95844980	9880	9880	9880	9880	907
63	20231116	182700	95844980	9880	9880	9880	9880	0
64	20231116	182600	95844980	9880	9880	9880	9880	0
65	20231116	182500	95844980	9880	9880	9880	9880	0
66	20231116	182400	95844980	9880	9880	9880	9880	0
67	20231116	182300	95844980	9880	9880	9880	9880	0
68	20231116	182200	95844980	9880	9880	9880	9880	0
69	20231116	182100	95844980	9880	9880	9880	9880	0
70	20231116	182000	95844980	9880	9880	9880	9880	0
71	20231116	181900	95844980	9880	9880	9880	9880	0
72	20231116	181800	95844980	9880	9880	9880	9880	0
73	20231116	181700	95844980	9880	9880	9880	9880	0
74	20231116	181600	95844980	9880	9880	9880	9880	0
75	20231116	181500	95844980	9880	9880	9880	9880	0
76	20231116	181400	95844980	9880	9880	9880	9880	0
77	20231116	181300	95844980	9880	9880	9880	9880	0
78	20231116	181200	95844980	9880	9880	9880	9880	0
79	20231116	181100	95844980	9880	9880	9880	9880	0
80	20231116	181000	95844980	9880	9880	9880	9880	0
81	20231116	180900	95844980	9880	9880	9880	9880	0
82	20231116	180800	95844980	9880	9880	9880	9880	0
83	20231116	180700	95844980	9880	9880	9880	9880	0
84	20231116	180600	95844980	9880	9880	9880	9880	0
85	20231116	180500	95844980	9880	9880	9880	9880	0
86	20231116	180400	95844980	9880	9880	9880	9880	0
87	20231116	180300	95844980	9880	9880	9880	9880	0
88	20231116	180200	95844980	9880	9880	9880	9880	0
89	20231116	180100	95844980	9880	9880	9880	9880	0
90	20231116	180000	95844980	9880	9880	9880	9880	0
91	20231116	175900	95844980	9880	9880	9880	9880	0
92	20231116	175800	95844980	9880	9880	9880	9880	907
93	20231116	175700	95844980	9880	9880	9880	9880	0
94	20231116	175600	95844980	9880	9880	9880	9880	0
95	20231116	175500	95844980	9880	9880	9880	9880	0
96	20231116	175400	95844980	9880	9880	9880	9880	0
97	20231116	175300	95844980	9880	9880	9880	9880	0
98	20231116	175200	95844980	9880	9880	9880	9880	0
99	20231116	175100	95844980	9880	9880	9880	9880	0
100	20231116	175000	95844980	9880	9880	9880	9880	0
101	20231116	174900	95844980	9880	9880	9880	9880	0
102	20231116	174800	95844980	9880	9880	9880	9880	0
103	20231116	174700	95844980	9880	9880	9880	9880	0
104	20231116	174600	95844980	9880	9880	9880	9880	0
105	20231116	174500	95844980	9880	9880	9880	9880	0
106	20231116	174400	95844980	9880	9880	9880	9880	0
107	20231116	174300	95844980	9880	9880	9880	9880	0
108	20231116	174200	95844980	9880	9880	9880	9880	0
109	20231116	174100	95844980	9880	9880	9880	9880	0
110	20231116	174000	95844980	9880	9880	9880	9880	0
111	20231116	173900	95844980	9880	9880	9880	9880	0
112	20231116	173800	95844980	9880	9880	9880	9880	0
113	20231116	173700	95844980	9880	9880	9880	9880	0
114	20231116	173600	95844980	9880	9880	9880	9880	0
115	20231116	173500	95844980	9880	9880	9880	9880	0
116	20231116	173400	95844980	9880	9880	9880	9880	0
117	20231116	173300	95844980	9880	9880	9880	9880	0
118	20231116	173200	95844980	9880	9880	9880	9880	0
119	20231116	173100	95844980	9880	9880	9880	9880	0
120	20231116	173000	95844980	9880	9880	9880	9880	0
121	20231116	172900	95844980	9880	9880	9880	9880	0
122	20231116	172800	95844980	9880	9880	9880	9880	907
123	20231116	172700	95844980	9880	9880	9880	9880	0
124	20231116	172600	95844980	9880	9880	9880	9880	0
125	20231116	172500	95844980	9880	9880	9880	9880	0
126	20231116	172400	95844980	9880	9880	9880	9880	0
127	20231116	172300	95844980	9880	9880	9880	9880	0
128	20231116	172200	95844980	9880	9880	9880	9880	0
129	20231116	172100	95844980	9880	9880	9880	9880	0
130	20231116	172000	95844980	9880	9880	9880	9880	0
131	20231116	171900	95844980	9880	9880	9880	9880	0
132	20231116	171800	95844980	9880	9880	9880	9880	0
133	20231116	171700	95844980	9880	9880	9880	9880	0
134	20231116	171600	95844980	9880	9880	9880	9880	0
135	20231116	171500	95844980	9880	9880	9880	9880	0
136	20231116	171400	95844980	9880	9880	9880	9880	0
137	20231116	171300	95844980	9880	9880	9880	9880	0
138	20231116	171200	95844980	9880	9880	9880	9880	0
139	20231116	171100	95844980	9880	9880	9880	9880	0
140	20231116	171000	95844980	9880	9880	9880	9880	0
141	20231116	170900	95844980	9880	9880	9880	9880	0
142	20231116	170800	95844980	9880	9880	9880	9880	0
143	20231116	170700	95844980	9880	9880	9880	9880	0
144	20231116	170600	95844980	9880	9880	9880	9880	0
145	20231116	170500	95844980	9880	9880	9880	9880	0
146	20231116	170400	95844980	9880	9880	9880	9880	0
147	20231116	170300	95844980	9880	9880	9880	9880	0
148	20231116	170200	95844980	9880	9880	9880	9880	0
149	20231116	170100	95844980	9880	9880	9880	9880	0
150	20231116	170000	95844980	9880	9880	9880	9880	0
151	20231116	165900	95844980	9880	9880	9880	9880	0
152	20231116	165800	95844980	9880	9880	9880	9880	907
153	20231116	165700	95844980	9880	9880	9880	9880	0
154	20231116	165600	95844980	9880	9880	9880	9880	0
155	20231116	165500	95844980	9880	9880	9880	9880	0
156	20231116	165400	95844980	9880	9880	9880	9880	0
157	20231116	165300	95844980	9880	9880	9880	9880	0
158	20231116	165200	95844980	9880	9880	9880	9880	0
159	20231116	165100	95844980	9880	9880	9880	9880	0
160	20231116	165000	95844980	9880	9880	9880	9880	0
161	20231116	164900	95844980	9880	9880	9880	9880	0
162	20231116	164800	95844980	9880	9880	9880	9880	0
163	20231116	164700	95844980	9880	9880	9880	9880	0
164	20231116	164600	95844980	9880	9880	9880	9880	0
165	20231116	164500	95844980	9880	9880	9880	9880	0
166	20231116	164400	95844980	9880	9880	9880	9880	0
167	20231116	164300	95844980	9880	9880	9880	9880	0
168	20231116	164200	95844980	9880	9880	9880	9880	0
169	20231116	164100	95844980	9880	9880	9880	9880	0
170	20231116	164000	95844980	9880	9880	9880	9880	0
171	20231116	163900	95844980	9880	9880	9880	9880	0
172	20231116	163800	95844980	9880	9880	9880	9880	0
173	20231116	163700	95844980	9880	9880	9880	9880	0
174	20231116	163600	95844980	9880	9880	9880	9880	0
175	20231116	163500	95844980	9880	9880	9880	9880	0
176	20231116	163400	95844980	9880	9880	9880	9880	0
177	20231116	163300	95844980	9880	9880	9880	9880	0
178	20231116	163200	95844980	9880	9880	9880	9880	0
179	20231116	163100	95844980	9880	9880	9880	9880	0
180	20231116	163000	95844980	9880	9880	9880	9880	907
181	20231116	162900	86883820	9840	9840	9840	9840	0
182	20231116	162800	86883820	9840	9840	9840	9840	0
183	20231116	162700	86883820	9840	9840	9840	9840	0
184	20231116	162600	86883820	9840	9840	9840	9840	0
185	20231116	162500	86883820	9840	9840	9840	9840	0
186	20231116	162400	86883820	9840	9840	9840	9840	0
187	20231116	162300	86883820	9840	9840	9840	9840	0
188	20231116	162200	86883820	9840	9840	9840	9840	0
189	20231116	162100	86883820	9840	9840	9840	9840	0
190	20231116	162000	86883820	9840	9840	9840	9840	0
191	20231116	161900	86883820	9840	9830	9840	9830	17
192	20231116	161800	86716700	9840	9830	9840	9830	173
193	20231116	161700	85016100	9840	9840	9840	9840	1
194	20231116	161600	85006260	9830	9830	9830	9830	14
195	20231116	161500	84868640	9840	9840	9840	9840	0
196	20231116	161400	84868640	9840	9840	9840	9840	0
197	20231116	161300	84868640	9840	9840	9840	9840	100
198	20231116	161200	83884640	9840	9840	9840	9840	100
199	20231116	161100	82900640	9840	9830	9840	9830	2
200	20231116	161000	82880970	9840	9840	9840	9840	0
201	20231116	160900	82880970	9840	9840	9840	9840	0
202	20231116	160800	82880970	9840	9840	9840	9840	0
203	20231116	160700	82880970	9840	9840	9840	9840	0
204	20231116	160600	82880970	9840	9840	9840	9840	0
205	20231116	160500	82880970	9840	9840	9840	9840	0
206	20231116	160400	82880970	9840	9840	9840	9840	0
207	20231116	160300	82880970	9840	9840	9840	9840	0
208	20231116	160200	82880970	9840	9840	9840	9840	1
209	20231116	160100	82871130	9840	9840	9840	9840	0
210	20231116	160000	82871130	9840	9840	9840	9840	0
211	20231116	155900	82871130	9840	9840	9840	9840	0
212	20231116	155800	82871130	9840	9840	9840	9840	1
213	20231116	155700	82861290	9840	9840	9840	9840	0
214	20231116	155600	82861290	9840	9840	9840	9840	0
215	20231116	155500	82861290	9840	9840	9840	9840	0
216	20231116	155400	82861290	9840	9840	9840	9840	42
217	20231116	155300	82448010	9850	9850	9850	9850	0
218	20231116	155200	82448010	9850	9850	9850	9850	0
219	20231116	155100	82448010	9850	9850	9850	9850	0
220	20231116	155000	82448010	9850	9850	9850	9850	0
221	20231116	154900	82448010	9850	9850	9850	9850	1
222	20231116	154800	82438160	9850	9850	9850	9850	0
223	20231116	154700	82438160	9850	9850	9850	9850	0
224	20231116	154600	82438160	9850	9850	9850	9850	0
225	20231116	154500	82438160	9850	9840	9850	9840	364
226	20231116	154400	78856390	9850	9850	9850	9850	0
227	20231116	154300	78856390	9850	9850	9850	9850	0
228	20231116	154200	78856390	9850	9850	9850	9850	50
229	20231116	154100	78363890	9850	9850	9850	9850	50
230	20231116	154000	77871390	9860	9860	9860	9860	0
231	20231116	153900	77871390	9860	9860	9860	9860	1
232	20231116	153800	77861530	9860	9860	9860	9860	0
233	20231116	153700	77861530	9860	9860	9860	9860	5
234	20231116	153600	77812230	9870	9870	9870	9870	0
235	20231116	153500	77812230	9870	9870	9870	9870	0
236	20231116	153400	77812230	9870	9870	9870	9870	0
237	20231116	153300	77812230	9870	9870	9870	9870	0
238	20231116	153200	77812230	9870	9870	9870	9870	0
239	20231116	153100	77812230	9870	9870	9870	9870	0
240	20231116	153000	77812230	9870	9870	9870	9870	0
241	20231116	152900	77812230	9870	9870	9870	9870	0
242	20231116	152800	77812230	9870	9870	9870	9870	0
243	20231116	152700	77812230	9870	9860	9870	9860	182
244	20231116	152600	76016290	9870	9870	9870	9870	0
245	20231116	152500	76016290	9870	9870	9870	9870	0
246	20231116	152400	76016290	9870	9870	9870	9870	0
247	20231116	152300	76016290	9870	9830	9870	9830	138
248	20231116	152200	74659710	9870	9870	9870	9870	0
249	20231116	152100	74659710	9870	9870	9870	9870	0
250	20231116	152000	74659710	9870	9870	9870	9870	0
251	20231116	151900	74659710	9870	9870	9870	9870	0
252	20231116	151800	74659710	9870	9870	9870	9870	0
253	20231116	151700	74659710	9870	9870	9870	9870	0
254	20231116	151600	74659710	9870	9870	9870	9870	0
255	20231116	151500	74659710	9870	9870	9870	9870	0
256	20231116	151400	74659710	9870	9870	9870	9870	0
257	20231116	151300	74659710	9870	9870	9870	9870	0
258	20231116	151200	74659710	9870	9820	9870	9820	31
259	20231116	151100	74355240	9820	9860	9860	9820	140
260	20231116	151000	72977240	9870	9870	9870	9870	0
261	20231116	150900	72977240	9870	9870	9870	9870	0
262	20231116	150800	72977240	9870	9870	9870	9870	0
263	20231116	150700	72977240	9870	9860	9870	9860	86
264	20231116	150600	72129270	9870	9870	9870	9870	0
265	20231116	150500	72129270	9870	9840	9870	9840	26
266	20231116	150400	71873400	9870	9870	9870	9870	0
267	20231116	150300	71873400	9870	9870	9870	9870	0
268	20231116	150200	71873400	9870	9870	9870	9870	0
269	20231116	150100	71873400	9870	9830	9870	9830	178
270	20231116	150000	70118620	9860	9860	9860	9860	1
271	20231116	145900	70108760	9880	9880	9880	9880	0
272	20231116	145800	70108760	9880	9880	9880	9880	0
273	20231116	145700	70108760	9880	9880	9880	9880	0
274	20231116	145600	70108760	9880	9880	9880	9880	0
275	20231116	145500	70108760	9880	9880	9880	9880	0
276	20231116	145400	70108760	9880	9880	9880	9880	0
277	20231116	145300	70108760	9880	9880	9880	9880	0
278	20231116	145200	70108760	9880	9880	9880	9880	0
279	20231116	145100	70108760	9880	9880	9880	9880	0
280	20231116	145000	70108760	9880	9880	9880	9880	1
281	20231116	144900	70098880	9880	9880	9880	9880	0
282	20231116	144800	70098880	9880	9880	9880	9880	100
283	20231116	144700	69110880	9880	9830	9880	9830	132
284	20231116	144600	67813070	9840	9850	9850	9840	71
285	20231116	144500	67113970	9880	9880	9880	9880	0
286	20231116	144400	67113970	9880	9880	9880	9880	10
287	20231116	144300	67015170	9880	9880	9880	9880	0
288	20231116	144200	67015170	9880	9880	9880	9880	0
289	20231116	144100	67015170	9880	9880	9880	9870	3
290	20231116	144000	66985540	9880	9880	9880	9880	0
291	20231116	143900	66985540	9880	9870	9880	9870	108
292	20231116	143800	65919570	9870	9870	9870	9870	0
293	20231116	143700	65919570	9870	9870	9870	9870	0
294	20231116	143600	65919570	9870	9860	9870	9860	54
295	20231116	143500	65386990	9860	9840	9870	9840	46
296	20231116	143400	64934070	9850	9860	9870	9850	146
297	20231116	143300	63495450	9860	9860	9860	9860	0
298	20231116	143200	63495450	9860	9860	9860	9860	10
299	20231116	143100	63396850	9850	9850	9850	9850	0
300	20231116	143000	63396850	9850	9850	9850	9850	62
301	20231116	142900	62786150	9850	9850	9850	9850	29
302	20231116	142800	62500500	9840	9840	9840	9840	0
303	20231116	142700	62500500	9840	9840	9840	9840	0
304	20231116	142600	62500500	9840	9840	9840	9840	0
305	20231116	142500	62500500	9840	9840	9840	9840	0
306	20231116	142400	62500500	9840	9840	9840	9840	0
307	20231116	142300	62500500	9840	9840	9840	9840	30
308	20231116	142200	62205300	9840	9840	9840	9840	1
309	20231116	142100	62195460	9830	9830	9830	9830	0
310	20231116	142000	62195460	9830	9830	9830	9830	0
311	20231116	141900	62195460	9830	9830	9830	9830	0
312	20231116	141800	62195460	9830	9830	9830	9830	0
313	20231116	141700	62195460	9830	9830	9830	9830	0
314	20231116	141600	62195460	9830	9830	9830	9830	0
315	20231116	141500	62195460	9830	9830	9830	9830	0
316	20231116	141400	62195460	9830	9830	9830	9830	67
317	20231116	141300	61536850	9830	9830	9830	9830	0
318	20231116	141200	61536850	9830	9830	9830	9830	0
319	20231116	141100	61536850	9830	9830	9830	9830	0
320	20231116	141000	61536850	9830	9830	9830	9830	0
321	20231116	140900	61536850	9830	9830	9830	9830	0
322	20231116	140800	61536850	9830	9830	9830	9830	0
323	20231116	140700	61536850	9830	9830	9830	9830	0
324	20231116	140600	61536850	9830	9830	9830	9830	0
325	20231116	140500	61536850	9830	9830	9830	9830	89
326	20231116	140400	60661980	9840	9830	9840	9830	480
327	20231116	140300	55943570	9830	9780	9830	9780	1034
328	20231116	140200	45784110	9800	9800	9800	9800	0
329	20231116	140100	45784110	9800	9800	9800	9800	0
330	20231116	140000	45784110	9800	9800	9800	9800	0
331	20231116	135900	45784110	9800	9800	9800	9800	0
332	20231116	135800	45784110	9800	9800	9800	9800	0
333	20231116	135700	45784110	9800	9800	9800	9800	15
334	20231116	135600	45637110	9800	9800	9800	9800	0
335	20231116	135500	45637110	9800	9800	9800	9800	16
336	20231116	135400	45480310	9800	9800	9800	9800	5
337	20231116	135300	45431310	9800	9800	9800	9800	0
338	20231116	135200	45431310	9800	9800	9800	9800	74
339	20231116	135100	44706110	9800	9770	9800	9770	518
340	20231116	135000	39643050	9770	9770	9770	9770	0
341	20231116	134900	39643050	9770	9760	9770	9760	44
342	20231116	134800	39213600	9760	9760	9760	9760	5
343	20231116	134700	39164800	9760	9760	9760	9760	1
344	20231116	134600	39155040	9760	9750	9760	9750	34
345	20231116	134500	38823460	9760	9760	9760	9760	0
346	20231116	134400	38823460	9760	9760	9760	9760	0
347	20231116	134300	38823460	9760	9760	9760	9760	0
348	20231116	134200	38823460	9760	9760	9760	9760	0
349	20231116	134100	38823460	9760	9760	9760	9760	1
350	20231116	134000	38813700	9770	9770	9770	9770	0
351	20231116	133900	38813700	9770	9770	9770	9770	0
352	20231116	133800	38813700	9770	9770	9770	9770	0
353	20231116	133700	38813700	9770	9770	9770	9770	0
354	20231116	133600	38813700	9770	9770	9770	9770	0
355	20231116	133500	38813700	9770	9770	9770	9770	0
356	20231116	133400	38813700	9770	9770	9770	9770	0
357	20231116	133300	38813700	9770	9770	9770	9770	0
358	20231116	133200	38813700	9770	9770	9770	9770	0
359	20231116	133100	38813700	9770	9770	9770	9770	0
360	20231116	133000	38813700	9770	9770	9770	9770	0
361	20231116	132900	38813700	9770	9770	9770	9770	0
362	20231116	132800	38813700	9770	9770	9770	9770	0
363	20231116	132700	38813700	9770	9770	9770	9770	1
364	20231116	132600	38803930	9740	9770	9770	9740	4
365	20231116	132500	38764940	9760	9760	9760	9760	29
366	20231116	132400	38481900	9760	9760	9760	9760	18
367	20231116	132300	38306220	9760	9760	9760	9760	0
368	20231116	132200	38306220	9760	9760	9760	9740	102
369	20231116	132100	37312700	9750	9750	9750	9750	24
370	20231116	132000	37078700	9750	9750	9750	9750	101
371	20231116	131900	36093950	9740	9740	9740	9740	177
372	20231116	131800	34369970	9740	9740	9740	9740	0
373	20231116	131700	34369970	9740	9740	9740	9740	0
374	20231116	131600	34369970	9740	9740	9740	9740	0
375	20231116	131500	34369970	9740	9740	9740	9740	2
376	20231116	131400	34350490	9740	9740	9740	9740	1
377	20231116	131300	34340750	9710	9710	9710	9710	18
378	20231116	131200	34165970	9740	9740	9740	9740	0
379	20231116	131100	34165970	9740	9740	9740	9740	0
380	20231116	131000	34165970	9740	9740	9740	9740	0
381	20231116	130900	34165970	9740	9740	9740	9740	0
382	20231116	130800	34165970	9740	9740	9740	9740	0
383	20231116	130700	34165970	9740	9740	9740	9740	10
384	20231116	130600	34068570	9740	9740	9740	9740	0
385	20231116	130500	34068570	9740	9740	9740	9740	0
386	20231116	130400	34068570	9740	9740	9740	9740	0
387	20231116	130300	34068570	9740	9740	9740	9740	0
388	20231116	130200	34068570	9740	9740	9740	9740	0
389	20231116	130100	34068570	9740	9740	9740	9740	0
390	20231116	130000	34068570	9740	9740	9740	9740	0
391	20231116	125900	34068570	9740	9740	9740	9740	0
392	20231116	125800	34068570	9740	9740	9740	9740	2
393	20231116	125700	34049090	9740	9740	9740	9740	0
394	20231116	125600	34049090	9740	9740	9740	9740	0
395	20231116	125500	34049090	9740	9740	9740	9740	0
396	20231116	125400	34049090	9740	9720	9740	9710	111
397	20231116	125300	32971180	9740	9740	9740	9740	0
398	20231116	125200	32971180	9740	9740	9740	9740	0
399	20231116	125100	32971180	9740	9740	9740	9740	3
400	20231116	125000	32941960	9750	9750	9750	9750	0
401	20231116	124900	32941960	9750	9750	9750	9750	0
402	20231116	124800	32941960	9750	9750	9750	9750	0
403	20231116	124700	32941960	9750	9750	9750	9750	0
404	20231116	124600	32941960	9750	9750	9750	9750	0
405	20231116	124500	32941960	9750	9750	9750	9750	0
406	20231116	124400	32941960	9750	9750	9750	9750	0
407	20231116	124300	32941960	9750	9750	9750	9750	0
408	20231116	124200	32941960	9750	9740	9750	9740	2
409	20231116	124100	32922470	9740	9740	9740	9740	0
410	20231116	124000	32922470	9740	9740	9740	9740	0
411	20231116	123900	32922470	9740	9740	9740	9740	9
412	20231116	123800	32834810	9750	9750	9750	9750	0
413	20231116	123700	32834810	9750	9750	9750	9750	0
414	20231116	123600	32834810	9750	9750	9750	9750	0
415	20231116	123500	32834810	9750	9750	9750	9750	0
416	20231116	123400	32834810	9750	9750	9750	9750	0
417	20231116	123300	32834810	9750	9750	9750	9750	0
418	20231116	123200	32834810	9750	9750	9750	9750	0
419	20231116	123100	32834810	9750	9750	9750	9750	0
420	20231116	123000	32834810	9750	9750	9750	9750	0
421	20231116	122900	32834810	9750	9750	9750	9750	0
422	20231116	122800	32834810	9750	9750	9750	9750	0
423	20231116	122700	32834810	9750	9750	9750	9750	0
424	20231116	122600	32834810	9750	9750	9750	9750	0
425	20231116	122500	32834810	9750	9750	9750	9750	0
426	20231116	122400	32834810	9750	9750	9750	9750	0
427	20231116	122300	32834810	9750	9750	9750	9750	0
428	20231116	122200	32834810	9750	9750	9750	9750	0
429	20231116	122100	32834810	9750	9750	9750	9750	0
430	20231116	122000	32834810	9750	9740	9750	9740	15
431	20231116	121900	32688700	9740	9740	9740	9740	378
432	20231116	121800	29006980	9740	9740	9740	9740	0
433	20231116	121700	29006980	9740	9740	9740	9740	0
434	20231116	121600	29006980	9740	9740	9740	9740	0
435	20231116	121500	29006980	9740	9740	9740	9740	0
436	20231116	121400	29006980	9740	9740	9740	9740	0
437	20231116	121300	29006980	9740	9740	9740	9740	0
438	20231116	121200	29006980	9740	9740	9740	9740	0
439	20231116	121100	29006980	9740	9740	9740	9740	0
440	20231116	121000	29006980	9740	9740	9740	9740	0
441	20231116	120900	29006980	9740	9740	9740	9740	0
442	20231116	120800	29006980	9740	9740	9740	9740	0
443	20231116	120700	29006980	9740	9740	9740	9740	0
444	20231116	120600	29006980	9740	9740	9740	9740	0
445	20231116	120500	29006980	9740	9740	9740	9740	0
446	20231116	120400	29006980	9740	9740	9740	9740	0
447	20231116	120300	29006980	9740	9740	9740	9740	0
448	20231116	120200	29006980	9740	9740	9740	9740	0
449	20231116	120100	29006980	9740	9740	9740	9740	0
450	20231116	120000	29006980	9740	9740	9740	9740	0
451	20231116	115900	29006980	9740	9740	9740	9740	0
452	20231116	115800	29006980	9740	9740	9740	9740	0
453	20231116	115700	29006980	9740	9740	9740	9740	0
454	20231116	115600	29006980	9740	9740	9740	9740	0
455	20231116	115500	29006980	9740	9740	9740	9740	0
456	20231116	115400	29006980	9740	9740	9740	9740	0
457	20231116	115300	29006980	9740	9740	9740	9740	0
458	20231116	115200	29006980	9740	9740	9740	9740	0
459	20231116	115100	29006980	9740	9740	9740	9740	50
460	20231116	115000	28519980	9740	9740	9740	9740	0
461	20231116	114900	28519980	9740	9740	9740	9740	0
462	20231116	114800	28519980	9740	9740	9740	9740	0
463	20231116	114700	28519980	9740	9740	9740	9740	0
464	20231116	114600	28519980	9740	9740	9740	9740	0
465	20231116	114500	28519980	9740	9740	9740	9740	0
466	20231116	114400	28519980	9740	9740	9740	9740	0
467	20231116	114300	28519980	9740	9740	9740	9740	0
468	20231116	114200	28519980	9740	9740	9740	9740	0
469	20231116	114100	28519980	9740	9740	9740	9740	0
470	20231116	114000	28519980	9740	9740	9740	9740	0
471	20231116	113900	28519980	9740	9740	9740	9740	0
472	20231116	113800	28519980	9740	9740	9740	9740	1
473	20231116	113700	28510240	9720	9720	9720	9720	1
474	20231116	113600	28500520	9720	9720	9720	9720	0
475	20231116	113500	28500520	9720	9720	9720	9720	0
476	20231116	113400	28500520	9720	9720	9720	9720	0
477	20231116	113300	28500520	9720	9720	9720	9720	0
478	20231116	113200	28500520	9720	9720	9720	9720	0
479	20231116	113100	28500520	9720	9720	9720	9720	0
480	20231116	113000	28500520	9720	9720	9720	9720	0
481	20231116	112900	28500520	9720	9720	9720	9720	0
482	20231116	112800	28500520	9720	9720	9720	9720	0
483	20231116	112700	28500520	9720	9720	9720	9720	0
484	20231116	112600	28500520	9720	9720	9720	9720	0
485	20231116	112500	28500520	9720	9720	9720	9720	99
486	20231116	112400	27538240	9710	9710	9710	9710	0
487	20231116	112300	27538240	9710	9710	9710	9710	0
488	20231116	112200	27538240	9710	9710	9710	9710	0
489	20231116	112100	27538240	9710	9710	9710	9710	0
490	20231116	112000	27538240	9710	9710	9710	9710	0
491	20231116	111900	27538240	9710	9710	9710	9710	0
492	20231116	111800	27538240	9710	9710	9710	9710	0
493	20231116	111700	27538240	9710	9710	9710	9710	2
494	20231116	111600	27518820	9710	9710	9710	9710	46
495	20231116	111500	27072160	9710	9710	9710	9710	1
496	20231116	111400	27062450	9700	9700	9700	9700	0
497	20231116	111300	27062450	9700	9700	9700	9700	10
498	20231116	111200	26965450	9710	9710	9710	9710	0
499	20231116	111100	26965450	9710	9710	9710	9710	0
500	20231116	111000	26965450	9710	9710	9710	9710	0
501	20231116	110900	26965450	9710	9710	9710	9710	0
502	20231116	110800	26965450	9710	9710	9710	9710	0
503	20231116	110700	26965450	9710	9710	9710	9700	18
504	20231116	110600	26790830	9710	9710	9710	9710	0
505	20231116	110500	26790830	9710	9710	9710	9710	17
506	20231116	110400	26625760	9680	9680	9680	9680	16
507	20231116	110300	26470880	9710	9710	9710	9710	50
508	20231116	110200	25985380	9720	9720	9720	9720	0
509	20231116	110100	25985380	9720	9720	9720	9720	0
510	20231116	110000	25985380	9720	9720	9720	9720	0
511	20231116	105900	25985380	9720	9720	9720	9720	0
512	20231116	105800	25985380	9720	9720	9720	9720	0
513	20231116	105700	25985380	9720	9720	9720	9720	0
514	20231116	105600	25985380	9720	9710	9720	9710	50
515	20231116	105500	25499620	9710	9710	9710	9710	0
516	20231116	105400	25499620	9710	9710	9710	9710	0
517	20231116	105300	25499620	9710	9710	9710	9710	0
518	20231116	105200	25499620	9710	9700	9710	9700	35
519	20231116	105100	25160110	9700	9700	9700	9700	395
520	20231116	105000	21328610	9710	9720	9720	9710	372
521	20231116	104900	17716480	9720	9710	9720	9710	27
522	20231116	104800	17454270	9710	9720	9720	9710	6
523	20231116	104700	17396000	9720	9710	9720	9710	102
524	20231116	104600	16405570	9720	9720	9720	9720	1
525	20231116	104500	16395850	9720	9720	9720	9720	0
526	20231116	104400	16395850	9720	9720	9720	9720	0
527	20231116	104300	16395850	9720	9720	9720	9720	1
528	20231116	104200	16386130	9720	9720	9720	9720	1
529	20231116	104100	16376410	9720	9720	9720	9720	1
530	20231116	104000	16366690	9720	9720	9720	9720	122
531	20231116	103900	15180850	9720	9720	9720	9720	0
532	20231116	103800	15180850	9720	9720	9720	9720	0
533	20231116	103700	15180850	9720	9720	9720	9720	15
534	20231116	103600	15035050	9740	9740	9740	9740	2
535	20231116	103500	15015570	9740	9740	9740	9740	0
536	20231116	103400	15015570	9740	9740	9740	9740	0
537	20231116	103300	15015570	9740	9740	9740	9740	0
538	20231116	103200	15015570	9740	9740	9740	9740	11
539	20231116	103100	14908430	9750	9750	9750	9750	0
540	20231116	103000	14908430	9750	9750	9750	9750	0
541	20231116	102900	14908430	9750	9750	9750	9750	2
542	20231116	102800	14888930	9750	9730	9750	9730	41
543	20231116	102700	14489920	9740	9740	9740	9740	373
544	20231116	102600	10856900	9740	9740	9740	9740	0
545	20231116	102500	10856900	9740	9740	9740	9740	27
546	20231116	102400	10593920	9740	9740	9740	9740	80
547	20231116	102300	9814720	9740	9740	9740	9740	30
548	20231116	102200	9522520	9740	9740	9740	9740	0
549	20231116	102100	9522520	9740	9740	9740	9740	0
550	20231116	102000	9522520	9740	9740	9740	9740	0
551	20231116	101900	9522520	9740	9740	9740	9740	10
552	20231116	101800	9425120	9740	9730	9740	9730	7
553	20231116	101700	9357000	9740	9740	9740	9740	0
554	20231116	101600	9357000	9740	9740	9740	9740	0
555	20231116	101500	9357000	9740	9730	9740	9730	18
556	20231116	101400	9181850	9740	9740	9740	9740	0
557	20231116	101300	9181850	9740	9740	9740	9740	0
558	20231116	101200	9181850	9740	9740	9740	9740	0
559	20231116	101100	9181850	9740	9740	9740	9740	0
560	20231116	101000	9181850	9740	9730	9740	9730	131
561	20231116	100900	7907210	9730	9730	9730	9730	1
562	20231116	100800	7897480	9730	9730	9730	9730	0
563	20231116	100700	7897480	9730	9730	9730	9730	0
564	20231116	100600	7897480	9730	9720	9730	9720	81
565	20231116	100500	7110140	9720	9720	9720	9720	0
566	20231116	100400	7110140	9720	9720	9720	9720	0
567	20231116	100300	7110140	9720	9720	9720	9720	0
568	20231116	100200	7110140	9720	9720	9720	9720	2
569	20231116	100100	7090700	9700	9700	9700	9700	0
570	20231116	100000	7090700	9700	9700	9700	9700	731