KissMeData/005800/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	184500	76159660	9200	9200	9200	9200	967
3	20231113	184400	76159660	9200	9200	9200	9200	0
4	20231113	184300	76159660	9200	9200	9200	9200	0
5	20231113	184200	76159660	9200	9200	9200	9200	0
6	20231113	184100	76159660	9200	9200	9200	9200	0
7	20231113	184000	76159660	9200	9200	9200	9200	0
8	20231113	183900	76159660	9200	9200	9200	9200	0
9	20231113	183800	76159660	9200	9200	9200	9200	0
10	20231113	183700	76159660	9200	9200	9200	9200	0
11	20231113	183600	76159660	9200	9200	9200	9200	0
12	20231113	183500	76159660	9200	9200	9200	9200	0
13	20231113	183400	76159660	9200	9200	9200	9200	0
14	20231113	183300	76159660	9200	9200	9200	9200	0
15	20231113	183200	76159660	9200	9200	9200	9200	0
16	20231113	183100	76159660	9200	9200	9200	9200	0
17	20231113	183000	76159660	9200	9200	9200	9200	0
18	20231113	182900	76159660	9200	9200	9200	9200	0
19	20231113	182800	76159660	9200	9200	9200	9200	0
20	20231113	182700	76159660	9200	9200	9200	9200	0
21	20231113	182600	76159660	9200	9200	9200	9200	0
22	20231113	182500	76159660	9200	9200	9200	9200	0
23	20231113	182400	76159660	9200	9200	9200	9200	0
24	20231113	182300	76159660	9200	9200	9200	9200	0
25	20231113	182200	76159660	9200	9200	9200	9200	0
26	20231113	182100	76159660	9200	9200	9200	9200	0
27	20231113	182000	76159660	9200	9200	9200	9200	0
28	20231113	181900	76159660	9200	9200	9200	9200	0
29	20231113	181800	76159660	9200	9200	9200	9200	0
30	20231113	181700	76159660	9200	9200	9200	9200	0
31	20231113	181600	76159660	9200	9200	9200	9200	0
32	20231113	181500	76159660	9200	9200	9200	9200	967
33	20231113	181400	76159660	9200	9200	9200	9200	0
34	20231113	181300	76159660	9200	9200	9200	9200	0
35	20231113	181200	76159660	9200	9200	9200	9200	0
36	20231113	181100	76159660	9200	9200	9200	9200	0
37	20231113	181000	76159660	9200	9200	9200	9200	0
38	20231113	180900	76159660	9200	9200	9200	9200	0
39	20231113	180800	76159660	9200	9200	9200	9200	0
40	20231113	180700	76159660	9200	9200	9200	9200	0
41	20231113	180600	76159660	9200	9200	9200	9200	0
42	20231113	180500	76159660	9200	9200	9200	9200	0
43	20231113	180400	76159660	9200	9200	9200	9200	0
44	20231113	180300	76159660	9200	9200	9200	9200	0
45	20231113	180200	76159660	9200	9200	9200	9200	0
46	20231113	180100	76159660	9200	9200	9200	9200	0
47	20231113	180000	76159660	9200	9200	9200	9200	0
48	20231113	175900	76159660	9200	9200	9200	9200	0
49	20231113	175800	76159660	9200	9200	9200	9200	0
50	20231113	175700	76159660	9200	9200	9200	9200	0
51	20231113	175600	76159660	9200	9200	9200	9200	0
52	20231113	175500	76159660	9200	9200	9200	9200	0
53	20231113	175400	76159660	9200	9200	9200	9200	0
54	20231113	175300	76159660	9200	9200	9200	9200	0
55	20231113	175200	76159660	9200	9200	9200	9200	0
56	20231113	175100	76159660	9200	9200	9200	9200	0
57	20231113	175000	76159660	9200	9200	9200	9200	0
58	20231113	174900	76159660	9200	9200	9200	9200	0
59	20231113	174800	76159660	9200	9200	9200	9200	0
60	20231113	174700	76159660	9200	9200	9200	9200	0
61	20231113	174600	76159660	9200	9200	9200	9200	0
62	20231113	174500	76159660	9200	9200	9200	9200	967
63	20231113	174400	76159660	9200	9200	9200	9200	0
64	20231113	174300	76159660	9200	9200	9200	9200	0
65	20231113	174200	76159660	9200	9200	9200	9200	0
66	20231113	174100	76159660	9200	9200	9200	9200	0
67	20231113	174000	76159660	9200	9200	9200	9200	0
68	20231113	173900	76159660	9200	9200	9200	9200	0
69	20231113	173800	76159660	9200	9200	9200	9200	0
70	20231113	173700	76159660	9200	9200	9200	9200	0
71	20231113	173600	76159660	9200	9200	9200	9200	0
72	20231113	173500	76159660	9200	9200	9200	9200	0
73	20231113	173400	76159660	9200	9200	9200	9200	0
74	20231113	173300	76159660	9200	9200	9200	9200	0
75	20231113	173200	76159660	9200	9200	9200	9200	0
76	20231113	173100	76159660	9200	9200	9200	9200	0
77	20231113	173000	76159660	9200	9200	9200	9200	0
78	20231113	172900	76159660	9200	9200	9200	9200	0
79	20231113	172800	76159660	9200	9200	9200	9200	0
80	20231113	172700	76159660	9200	9200	9200	9200	0
81	20231113	172600	76159660	9200	9200	9200	9200	0
82	20231113	172500	76159660	9200	9200	9200	9200	0
83	20231113	172400	76159660	9200	9200	9200	9200	0
84	20231113	172300	76159660	9200	9200	9200	9200	0
85	20231113	172200	76159660	9200	9200	9200	9200	0
86	20231113	172100	76159660	9200	9200	9200	9200	0
87	20231113	172000	76159660	9200	9200	9200	9200	0
88	20231113	171900	76159660	9200	9200	9200	9200	0
89	20231113	171800	76159660	9200	9200	9200	9200	0
90	20231113	171700	76159660	9200	9200	9200	9200	0
91	20231113	171600	76159660	9200	9200	9200	9200	0
92	20231113	171500	76159660	9200	9200	9200	9200	967
93	20231113	171400	76159660	9200	9200	9200	9200	0
94	20231113	171300	76159660	9200	9200	9200	9200	0
95	20231113	171200	76159660	9200	9200	9200	9200	0
96	20231113	171100	76159660	9200	9200	9200	9200	0
97	20231113	171000	76159660	9200	9200	9200	9200	0
98	20231113	170900	76159660	9200	9200	9200	9200	0
99	20231113	170800	76159660	9200	9200	9200	9200	0
100	20231113	170700	76159660	9200	9200	9200	9200	0
101	20231113	170600	76159660	9200	9200	9200	9200	0
102	20231113	170500	76159660	9200	9200	9200	9200	0
103	20231113	170400	76159660	9200	9200	9200	9200	0
104	20231113	170300	76159660	9200	9200	9200	9200	0
105	20231113	170200	76159660	9200	9200	9200	9200	0
106	20231113	170100	76159660	9200	9200	9200	9200	0
107	20231113	170000	76159660	9200	9200	9200	9200	0
108	20231113	165900	76159660	9200	9200	9200	9200	0
109	20231113	165800	76159660	9200	9200	9200	9200	0
110	20231113	165700	76159660	9200	9200	9200	9200	0
111	20231113	165600	76159660	9200	9200	9200	9200	0
112	20231113	165500	76159660	9200	9200	9200	9200	0
113	20231113	165400	76159660	9200	9200	9200	9200	0
114	20231113	165300	76159660	9200	9200	9200	9200	0
115	20231113	165200	76159660	9200	9200	9200	9200	0
116	20231113	165100	76159660	9200	9200	9200	9200	0
117	20231113	165000	76159660	9200	9200	9200	9200	0
118	20231113	164900	76159660	9200	9200	9200	9200	0
119	20231113	164800	76159660	9200	9200	9200	9200	0
120	20231113	164700	76159660	9200	9200	9200	9200	0
121	20231113	164600	76159660	9200	9200	9200	9200	0
122	20231113	164500	76159660	9200	9200	9200	9200	967
123	20231113	164400	76159660	9200	9200	9200	9200	0
124	20231113	164300	76159660	9200	9200	9200	9200	0
125	20231113	164200	76159660	9200	9200	9200	9200	0
126	20231113	164100	76159660	9200	9200	9200	9200	0
127	20231113	164000	76159660	9200	9200	9200	9200	0
128	20231113	163900	76159660	9200	9200	9200	9200	0
129	20231113	163800	76159660	9200	9200	9200	9200	0
130	20231113	163700	76159660	9200	9200	9200	9200	0
131	20231113	163600	76159660	9200	9200	9200	9200	0
132	20231113	163500	76159660	9200	9200	9200	9200	0
133	20231113	163400	76159660	9200	9200	9200	9200	0
134	20231113	163300	76159660	9200	9200	9200	9200	0
135	20231113	163200	76159660	9200	9200	9200	9200	0
136	20231113	163100	76159660	9200	9200	9200	9200	0
137	20231113	163000	76159660	9200	9200	9200	9200	0
138	20231113	162900	76159660	9200	9200	9200	9200	0
139	20231113	162800	76159660	9200	9200	9200	9200	0
140	20231113	162700	76159660	9200	9200	9200	9200	0
141	20231113	162600	76159660	9200	9200	9200	9200	0
142	20231113	162500	76159660	9200	9200	9200	9200	0
143	20231113	162400	76159660	9200	9200	9200	9200	0
144	20231113	162300	76159660	9200	9200	9200	9200	0
145	20231113	162200	76159660	9200	9200	9200	9200	0
146	20231113	162100	76159660	9200	9200	9200	9200	0
147	20231113	162000	76159660	9200	9200	9200	9200	0
148	20231113	161900	76159660	9200	9200	9200	9200	0
149	20231113	161800	76159660	9200	9200	9200	9200	0
150	20231113	161700	76159660	9200	9200	9200	9200	0
151	20231113	161600	76159660	9200	9200	9200	9200	0
152	20231113	161500	76159660	9200	9200	9200	9200	967
153	20231113	161400	76159660	9200	9200	9200	9200	0
154	20231113	161300	76159660	9200	9200	9200	9200	0
155	20231113	161200	76159660	9200	9200	9200	9200	0
156	20231113	161100	76159660	9200	9200	9200	9200	0
157	20231113	161000	76159660	9200	9200	9200	9200	0
158	20231113	160900	76159660	9200	9200	9200	9200	0
159	20231113	160800	76159660	9200	9200	9200	9200	0
160	20231113	160700	76159660	9200	9200	9200	9200	0
161	20231113	160600	76159660	9200	9200	9200	9200	0
162	20231113	160500	76159660	9200	9200	9200	9200	0
163	20231113	160400	76159660	9200	9200	9200	9200	0
164	20231113	160300	76159660	9200	9200	9200	9200	0
165	20231113	160200	76159660	9200	9200	9200	9200	0
166	20231113	160100	76159660	9200	9200	9200	9200	0
167	20231113	160000	76159660	9200	9200	9200	9200	0
168	20231113	155900	76159660	9200	9200	9200	9200	0
169	20231113	155800	76159660	9200	9200	9200	9200	0
170	20231113	155700	76159660	9200	9200	9200	9200	0
171	20231113	155600	76159660	9200	9200	9200	9200	0
172	20231113	155500	76159660	9200	9200	9200	9200	0
173	20231113	155400	76159660	9200	9200	9200	9200	0
174	20231113	155300	76159660	9200	9200	9200	9200	0
175	20231113	155200	76159660	9200	9200	9200	9200	0
176	20231113	155100	76159660	9200	9200	9200	9200	0
177	20231113	155000	76159660	9200	9200	9200	9200	0
178	20231113	154900	76159660	9200	9200	9200	9200	0
179	20231113	154800	76159660	9200	9200	9200	9200	0
180	20231113	154700	76159660	9200	9200	9200	9200	0
181	20231113	154600	76159660	9200	9200	9200	9200	0
182	20231113	154500	76159660	9200	9200	9200	9200	967
183	20231113	154400	76159660	9200	9200	9200	9200	0
184	20231113	154300	76159660	9200	9200	9200	9200	0
185	20231113	154200	76159660	9200	9200	9200	9200	0
186	20231113	154100	76159660	9200	9200	9200	9200	0
187	20231113	154000	76159660	9200	9200	9200	9200	0
188	20231113	153900	76159660	9200	9200	9200	9200	0
189	20231113	153800	76159660	9200	9200	9200	9200	0
190	20231113	153700	76159660	9200	9200	9200	9200	0
191	20231113	153600	76159660	9200	9200	9200	9200	0
192	20231113	153500	76159660	9200	9200	9200	9200	0
193	20231113	153400	76159660	9200	9200	9200	9200	0
194	20231113	153300	76159660	9200	9200	9200	9200	0
195	20231113	153200	76159660	9200	9200	9200	9200	0
196	20231113	153100	76159660	9200	9200	9200	9200	0
197	20231113	153000	76159660	9200	9200	9200	9200	967
198	20231113	152900	67263260	9190	9190	9190	9190	0
199	20231113	152800	67263260	9190	9190	9190	9190	0
200	20231113	152700	67263260	9190	9190	9190	9190	0
201	20231113	152600	67263260	9190	9190	9190	9190	0
202	20231113	152500	67263260	9190	9190	9190	9190	0
203	20231113	152400	67263260	9190	9190	9190	9190	0
204	20231113	152300	67263260	9190	9190	9190	9190	0
205	20231113	152200	67263260	9190	9190	9190	9190	0
206	20231113	152100	67263260	9190	9190	9190	9190	0
207	20231113	152000	67263260	9190	9190	9190	9190	0
208	20231113	151900	67263260	9190	9190	9190	9190	0
209	20231113	151800	67263260	9190	9190	9190	9190	1
210	20231113	151700	67254070	9190	9190	9190	9190	0
211	20231113	151600	67254070	9190	9190	9190	9190	0
212	20231113	151500	67254070	9190	9190	9190	9190	0
213	20231113	151400	67254070	9190	9190	9190	9190	0
214	20231113	151300	67254070	9190	9190	9190	9190	0
215	20231113	151200	67254070	9190	9190	9190	9190	0
216	20231113	151100	67254070	9190	9190	9190	9190	0
217	20231113	151000	67254070	9190	9190	9190	9190	0
218	20231113	150900	67254070	9190	9190	9190	9190	0
219	20231113	150800	67254070	9190	9190	9190	9190	0
220	20231113	150700	67254070	9190	9190	9190	9190	0
221	20231113	150600	67254070	9190	9190	9190	9190	0
222	20231113	150500	67254070	9190	9190	9190	9190	250
223	20231113	150400	64956570	9230	9230	9230	9230	15
224	20231113	150300	64818120	9180	9180	9180	9180	0
225	20231113	150200	64818120	9180	9180	9180	9180	0
226	20231113	150100	64818120	9180	9180	9180	9180	0
227	20231113	150000	64818120	9180	9190	9190	9180	204
228	20231113	145900	62945010	9190	9200	9200	9190	561
229	20231113	145800	57789340	9200	9200	9200	9200	200
230	20231113	145700	55949340	9200	9210	9210	9200	224
231	20231113	145600	53887150	9210	9210	9210	9210	100
232	20231113	145500	52966150	9210	9220	9220	9210	7
233	20231113	145400	52901650	9240	9240	9240	9240	0
234	20231113	145300	52901650	9240	9240	9240	9240	0
235	20231113	145200	52901650	9240	9240	9240	9240	1
236	20231113	145100	52892410	9210	9210	9210	9210	0
237	20231113	145000	52892410	9210	9210	9210	9210	0
238	20231113	144900	52892410	9210	9210	9210	9210	0
239	20231113	144800	52892410	9210	9210	9210	9210	0
240	20231113	144700	52892410	9210	9210	9210	9210	0
241	20231113	144600	52892410	9210	9210	9210	9210	0
242	20231113	144500	52892410	9210	9210	9210	9210	0
243	20231113	144400	52892410	9210	9210	9210	9210	0
244	20231113	144300	52892410	9210	9210	9210	9210	0
245	20231113	144200	52892410	9210	9210	9210	9210	0
246	20231113	144100	52892410	9210	9210	9210	9210	0
247	20231113	144000	52892410	9210	9210	9210	9210	0
248	20231113	143900	52892410	9210	9210	9210	9210	0
249	20231113	143800	52892410	9210	9210	9210	9210	0
250	20231113	143700	52892410	9210	9210	9210	9210	0
251	20231113	143600	52892410	9210	9210	9210	9210	0
252	20231113	143500	52892410	9210	9210	9210	9210	0
253	20231113	143400	52892410	9210	9210	9210	9210	0
254	20231113	143300	52892410	9210	9210	9210	9210	1
255	20231113	143200	52883200	9210	9210	9210	9210	0
256	20231113	143100	52883200	9210	9210	9210	9210	0
257	20231113	143000	52883200	9210	9210	9210	9210	0
258	20231113	142900	52883200	9210	9210	9210	9210	7
259	20231113	142800	52818730	9200	9200	9200	9200	4
260	20231113	142700	52781930	9200	9200	9200	9200	5
261	20231113	142600	52735930	9200	9200	9200	9200	6
262	20231113	142500	52680730	9200	9200	9200	9200	6
263	20231113	142400	52625530	9200	9200	9200	9200	4
264	20231113	142300	52588730	9200	9200	9200	9200	5
265	20231113	142200	52542730	9260	9210	9260	9200	638
266	20231113	142100	46669350	9210	9210	9210	9210	56
267	20231113	142000	46153590	9210	9210	9210	9210	4
268	20231113	141900	46116750	9210	9210	9210	9210	6
269	20231113	141800	46061490	9210	9220	9220	9210	109
270	20231113	141700	45057560	9210	9210	9210	9210	5
271	20231113	141600	45011510	9210	9210	9210	9210	7
272	20231113	141500	44947040	9210	9210	9210	9210	6
273	20231113	141400	44891780	9220	9210	9220	9210	6
274	20231113	141300	44836510	9210	9210	9210	9210	5
275	20231113	141200	44790460	9210	9210	9210	9210	5
276	20231113	141100	44744410	9210	9210	9210	9210	6
277	20231113	141000	44689150	9210	9210	9210	9210	5
278	20231113	140900	44643100	9210	9210	9210	9210	5
279	20231113	140800	44597050	9210	9210	9210	9210	5
280	20231113	140700	44551000	9210	9210	9210	9210	7
281	20231113	140600	44486530	9210	9210	9210	9210	4
282	20231113	140500	44449690	9210	9210	9210	9210	5
283	20231113	140400	44403640	9210	9210	9210	9210	5
284	20231113	140300	44357590	9210	9210	9210	9210	7
285	20231113	140200	44293120	9210	9210	9210	9210	4
286	20231113	140100	44256280	9220	9220	9220	9220	3
287	20231113	140000	44228620	9220	9220	9220	9220	5
288	20231113	135900	44182520	9220	9220	9220	9220	7
289	20231113	135800	44117980	9220	9220	9220	9220	4
290	20231113	135700	44081100	9220	9220	9220	9220	6
291	20231113	135600	44025780	9220	9220	9220	9220	4
292	20231113	135500	43988900	9220	9220	9220	9220	6
293	20231113	135400	43933580	9220	9220	9220	9220	5
294	20231113	135300	43887480	9220	9220	9220	9220	6
295	20231113	135200	43832160	9220	9220	9220	9220	4
296	20231113	135100	43795280	9210	9210	9210	9210	6
297	20231113	135000	43740020	9210	9210	9210	9210	5
298	20231113	134900	43693970	9210	9210	9210	9210	6
299	20231113	134800	43638710	9210	9210	9210	9210	5
300	20231113	134700	43592660	9210	9210	9210	9210	5
301	20231113	134600	43546610	9210	9210	9210	9210	5
302	20231113	134500	43500560	9210	9210	9210	9210	11
303	20231113	134400	43399250	9210	9210	9210	9210	5
304	20231113	134300	43353200	9210	9210	9210	9210	5
305	20231113	134200	43307150	9210	9210	9210	9210	5
306	20231113	134100	43261100	9210	9210	9210	9210	217
307	20231113	134000	41262530	9210	9210	9210	9210	5
308	20231113	133900	41216480	9210	9210	9210	9210	6
309	20231113	133800	41161220	9210	9210	9210	9210	4
310	20231113	133700	41124380	9210	9210	9210	9210	6
311	20231113	133600	41069120	9210	9210	9210	9210	5
312	20231113	133500	41023070	9220	9220	9220	9220	5
313	20231113	133400	40976970	9220	9210	9220	9210	100
314	20231113	133300	40055020	9210	9210	9210	9210	6
315	20231113	133200	39999760	9210	9210	9210	9210	5
316	20231113	133100	39953710	9220	9220	9220	9220	11
317	20231113	133000	39852290	9220	9220	9220	9220	4
318	20231113	132900	39815410	9220	9210	9220	9210	12
319	20231113	132800	39704840	9210	9210	9210	9210	4
320	20231113	132700	39668000	9210	9210	9210	9210	5
321	20231113	132600	39621950	9210	9210	9210	9210	5
322	20231113	132500	39575900	9210	9210	9210	9210	7
323	20231113	132400	39511430	9210	9210	9210	9210	4
324	20231113	132300	39474590	9210	9210	9210	9210	5
325	20231113	132200	39428540	9210	9210	9210	9210	5
326	20231113	132100	39382490	9220	9220	9220	9220	402
327	20231113	132000	35676050	9220	9230	9230	9220	202
328	20231113	131900	33813590	9230	9230	9230	9230	6
329	20231113	131800	33758210	9230	9230	9230	9230	4
330	20231113	131700	33721290	9230	9230	9230	9230	7
331	20231113	131600	33656680	9230	9230	9230	9230	4
332	20231113	131500	33619760	9230	9230	9230	9230	5
333	20231113	131400	33573610	9230	9230	9230	9230	5
334	20231113	131300	33527460	9230	9230	9230	9230	7
335	20231113	131200	33462850	9230	9230	9230	9230	4
336	20231113	131100	33425930	9230	9230	9230	9230	5
337	20231113	131000	33379780	9230	9230	9230	9230	6
338	20231113	130900	33324400	9230	9230	9230	9230	6
339	20231113	130800	33269020	9230	9230	9230	9230	4
340	20231113	130700	33232100	9230	9230	9230	9230	6
341	20231113	130600	33176720	9230	9230	9230	9230	5
342	20231113	130500	33130570	9230	9230	9230	9230	16
343	20231113	130400	32982890	9240	9240	9240	9240	1
344	20231113	130300	32973650	9240	9240	9240	9240	38
345	20231113	130200	32622530	9240	9240	9240	9240	5
346	20231113	130100	32576330	9240	9240	9240	9240	5
347	20231113	130000	32530130	9240	9240	9240	9240	5
348	20231113	125900	32483930	9240	9240	9240	9240	6
349	20231113	125800	32428490	9240	9240	9240	9240	5
350	20231113	125700	32382290	9240	9240	9240	9240	5
351	20231113	125600	32336090	9240	9230	9240	9230	35
352	20231113	125500	32012740	9230	9230	9230	9230	5
353	20231113	125400	31966590	9240	9240	9240	9240	0
354	20231113	125300	31966590	9240	9240	9240	9240	0
355	20231113	125200	31966590	9240	9240	9240	9240	20
356	20231113	125100	31781790	9250	9250	9250	9250	0
357	20231113	125000	31781790	9250	9250	9250	9250	0
358	20231113	124900	31781790	9250	9250	9250	9250	10
359	20231113	124800	31689290	9250	9250	9250	9250	0
360	20231113	124700	31689290	9250	9250	9250	9250	0
361	20231113	124600	31689290	9250	9250	9250	9250	0
362	20231113	124500	31689290	9250	9250	9250	9250	0
363	20231113	124400	31689290	9250	9250	9250	9250	0
364	20231113	124300	31689290	9250	9250	9250	9250	0
365	20231113	124200	31689290	9250	9250	9250	9250	0
366	20231113	124100	31689290	9250	9250	9250	9250	20
367	20231113	124000	31504290	9230	9230	9230	9230	0
368	20231113	123900	31504290	9230	9230	9230	9230	0
369	20231113	123800	31504290	9230	9230	9230	9230	0
370	20231113	123700	31504290	9230	9230	9230	9230	150
371	20231113	123600	30119790	9250	9250	9250	9250	5
372	20231113	123500	30073540	9250	9250	9250	9250	0
373	20231113	123400	30073540	9250	9250	9250	9250	0
374	20231113	123300	30073540	9250	9250	9250	9250	54
375	20231113	123200	29574040	9230	9230	9230	9230	0
376	20231113	123100	29574040	9230	9230	9230	9230	0
377	20231113	123000	29574040	9230	9230	9230	9230	0
378	20231113	122900	29574040	9230	9230	9230	9230	0
379	20231113	122800	29574040	9230	9230	9230	9230	450
380	20231113	122700	25420540	9220	9220	9220	9220	0
381	20231113	122600	25420540	9220	9220	9220	9220	0
382	20231113	122500	25420540	9220	9220	9220	9220	0
383	20231113	122400	25420540	9220	9220	9220	9220	0
384	20231113	122300	25420540	9220	9220	9220	9220	0
385	20231113	122200	25420540	9220	9220	9220	9220	0
386	20231113	122100	25420540	9220	9220	9220	9220	0
387	20231113	122000	25420540	9220	9220	9220	9220	0
388	20231113	121900	25420540	9220	9220	9220	9220	0
389	20231113	121800	25420540	9220	9220	9220	9220	0
390	20231113	121700	25420540	9220	9220	9220	9220	0
391	20231113	121600	25420540	9220	9220	9220	9220	0
392	20231113	121500	25420540	9220	9220	9220	9220	0
393	20231113	121400	25420540	9220	9220	9220	9220	0
394	20231113	121300	25420540	9220	9220	9220	9220	0
395	20231113	121200	25420540	9220	9220	9220	9220	0
396	20231113	121100	25420540	9220	9220	9220	9220	0
397	20231113	121000	25420540	9220	9220	9220	9220	0
398	20231113	120900	25420540	9220	9220	9220	9220	0
399	20231113	120800	25420540	9220	9220	9220	9220	0
400	20231113	120700	25420540	9220	9220	9220	9220	0
401	20231113	120600	25420540	9220	9220	9220	9220	0
402	20231113	120500	25420540	9220	9220	9220	9220	0
403	20231113	120400	25420540	9220	9220	9220	9220	0
404	20231113	120300	25420540	9220	9220	9220	9220	0
405	20231113	120200	25420540	9220	9220	9220	9220	0
406	20231113	120100	25420540	9220	9220	9220	9220	0
407	20231113	120000	25420540	9220	9220	9220	9220	0
408	20231113	115900	25420540	9220	9220	9220	9220	0
409	20231113	115800	25420540	9220	9220	9220	9220	0
410	20231113	115700	25420540	9220	9220	9220	9220	0
411	20231113	115600	25420540	9220	9220	9220	9220	0
412	20231113	115500	25420540	9220	9220	9220	9220	0
413	20231113	115400	25420540	9220	9220	9220	9220	0
414	20231113	115300	25420540	9220	9220	9220	9220	0
415	20231113	115200	25420540	9220	9220	9220	9220	20
416	20231113	115100	25236140	9230	9230	9230	9230	5
417	20231113	115000	25189990	9220	9220	9220	9220	0
418	20231113	114900	25189990	9220	9220	9220	9220	0
419	20231113	114800	25189990	9220	9220	9220	9220	0
420	20231113	114700	25189990	9220	9220	9220	9220	100
421	20231113	114600	24267990	9230	9230	9230	9230	0
422	20231113	114500	24267990	9230	9230	9230	9230	0
423	20231113	114400	24267990	9230	9230	9230	9230	0
424	20231113	114300	24267990	9230	9230	9230	9230	0
425	20231113	114200	24267990	9230	9230	9230	9230	0
426	20231113	114100	24267990	9230	9230	9230	9230	0
427	20231113	114000	24267990	9230	9230	9230	9230	0
428	20231113	113900	24267990	9230	9230	9230	9230	0
429	20231113	113800	24267990	9230	9230	9230	9230	0
430	20231113	113700	24267990	9230	9230	9230	9230	0
431	20231113	113600	24267990	9230	9230	9230	9230	0
432	20231113	113500	24267990	9230	9230	9230	9230	0
433	20231113	113400	24267990	9230	9230	9230	9230	217
434	20231113	113300	22265080	9240	9240	9240	9240	0
435	20231113	113200	22265080	9240	9260	9260	9240	29
436	20231113	113100	21996980	9270	9270	9270	9270	0
437	20231113	113000	21996980	9270	9270	9270	9270	0
438	20231113	112900	21996980	9270	9270	9270	9270	0
439	20231113	112800	21996980	9270	9270	9270	9270	0
440	20231113	112700	21996980	9270	9270	9270	9270	0
441	20231113	112600	21996980	9270	9270	9270	9270	0
442	20231113	112500	21996980	9270	9270	9270	9270	0
443	20231113	112400	21996980	9270	9270	9270	9270	0
444	20231113	112300	21996980	9270	9270	9270	9270	0
445	20231113	112200	21996980	9270	9270	9270	9270	0
446	20231113	112100	21996980	9270	9270	9270	9270	0
447	20231113	112000	21996980	9270	9270	9270	9270	0
448	20231113	111900	21996980	9270	9270	9270	9270	0
449	20231113	111800	21996980	9270	9270	9270	9270	0
450	20231113	111700	21996980	9270	9270	9270	9270	0
451	20231113	111600	21996980	9270	9270	9270	9270	0
452	20231113	111500	21996980	9270	9270	9270	9270	0
453	20231113	111400	21996980	9270	9270	9270	9270	0
454	20231113	111300	21996980	9270	9270	9270	9270	0
455	20231113	111200	21996980	9270	9270	9270	9270	0
456	20231113	111100	21996980	9270	9270	9270	9270	0
457	20231113	111000	21996980	9270	9270	9270	9270	0
458	20231113	110900	21996980	9270	9270	9270	9270	0
459	20231113	110800	21996980	9270	9240	9270	9240	2
460	20231113	110700	21978470	9240	9240	9240	9240	1
461	20231113	110600	21969230	9240	9240	9240	9240	0
462	20231113	110500	21969230	9240	9240	9240	9240	0
463	20231113	110400	21969230	9240	9240	9240	9240	0
464	20231113	110300	21969230	9240	9240	9240	9240	0
465	20231113	110200	21969230	9240	9240	9240	9240	0
466	20231113	110100	21969230	9240	9240	9240	9240	0
467	20231113	110000	21969230	9240	9240	9240	9240	0
468	20231113	105900	21969230	9240	9240	9240	9240	0
469	20231113	105800	21969230	9240	9240	9240	9240	6
470	20231113	105700	21913790	9260	9260	9260	9260	0
471	20231113	105600	21913790	9260	9260	9260	9260	0
472	20231113	105500	21913790	9260	9260	9260	9260	4
473	20231113	105400	21876750	9260	9260	9260	9260	6
474	20231113	105300	21821190	9230	9230	9230	9230	0
475	20231113	105200	21821190	9230	9230	9230	9230	0
476	20231113	105100	21821190	9230	9230	9230	9230	0
477	20231113	105000	21821190	9230	9230	9230	9230	0
478	20231113	104900	21821190	9230	9230	9230	9230	0
479	20231113	104800	21821190	9230	9230	9230	9230	0
480	20231113	104700	21821190	9230	9230	9230	9230	0
481	20231113	104600	21821190	9230	9230	9230	9230	0
482	20231113	104500	21821190	9230	9230	9230	9230	0
483	20231113	104400	21821190	9230	9230	9230	9230	0
484	20231113	104300	21821190	9230	9230	9230	9230	0
485	20231113	104200	21821190	9230	9230	9230	9230	0
486	20231113	104100	21821190	9230	9230	9230	9230	0
487	20231113	104000	21821190	9230	9230	9230	9230	0
488	20231113	103900	21821190	9230	9230	9230	9230	0
489	20231113	103800	21821190	9230	9230	9230	9230	0
490	20231113	103700	21821190	9230	9230	9230	9230	0
491	20231113	103600	21821190	9230	9230	9230	9230	0
492	20231113	103500	21821190	9230	9230	9230	9230	0
493	20231113	103400	21821190	9230	9230	9230	9230	0
494	20231113	103300	21821190	9230	9230	9230	9230	0
495	20231113	103200	21821190	9230	9230	9230	9230	0
496	20231113	103100	21821190	9230	9230	9230	9230	0
497	20231113	103000	21821190	9230	9230	9230	9230	0
498	20231113	102900	21821190	9230	9230	9230	9230	0
499	20231113	102800	21821190	9230	9230	9230	9230	0
500	20231113	102700	21821190	9230	9230	9230	9230	0
501	20231113	102600	21821190	9230	9230	9230	9230	0
502	20231113	102500	21821190	9230	9230	9230	9230	0
503	20231113	102400	21821190	9230	9230	9230	9230	24
504	20231113	102300	21599670	9210	9210	9210	9210	0
505	20231113	102200	21599670	9210	9210	9210	9210	0
506	20231113	102100	21599670	9210	9210	9210	9210	0
507	20231113	102000	21599670	9210	9210	9210	9210	0
508	20231113	101900	21599670	9210	9210	9210	9210	0
509	20231113	101800	21599670	9210	9210	9210	9210	0
510	20231113	101700	21599670	9210	9210	9210	9210	0
511	20231113	101600	21599670	9210	9210	9210	9210	0
512	20231113	101500	21599670	9210	9210	9210	9210	0
513	20231113	101400	21599670	9210	9210	9210	9210	0
514	20231113	101300	21599670	9210	9210	9210	9210	0
515	20231113	101200	21599670	9210	9210	9210	9210	0
516	20231113	101100	21599670	9210	9210	9210	9210	0
517	20231113	101000	21599670	9210	9210	9210	9210	0
518	20231113	100900	21599670	9210	9210	9210	9210	0
519	20231113	100800	21599670	9210	9210	9210	9210	0
520	20231113	100700	21599670	9210	9210	9210	9210	0
521	20231113	100600	21599670	9210	9210	9210	9210	0
522	20231113	100500	21599670	9210	9210	9210	9210	0
523	20231113	100400	21599670	9210	9210	9210	9210	0
524	20231113	100300	21599670	9210	9210	9210	9210	0
525	20231113	100200	21599670	9210	9210	9210	9210	0
526	20231113	100100	21599670	9210	9210	9210	9210	0
527	20231113	100000	21599670	9210	9210	9210	9210	0
528	20231113	095900	21599670	9210	9210	9210	9210	0
529	20231113	095800	21599670	9210	9210	9210	9210	0
530	20231113	095700	21599670	9210	9210	9210	9210	0
531	20231113	095600	21599670	9210	9230	9230	9210	296
532	20231113	095500	18871040	9220	9220	9220	9220	0
533	20231113	095400	18871040	9220	9220	9220	9220	0
534	20231113	095300	18871040	9220	9220	9220	9220	0
535	20231113	095200	18871040	9220	9220	9220	9220	0
536	20231113	095100	18871040	9220	9240	9240	9220	222
537	20231113	095000	16822190	9240	9240	9240	9240	0
538	20231113	094900	16822190	9240	9240	9240	9240	0
539	20231113	094800	16822190	9240	9250	9250	9230	881
540	20231113	094700	8682350	9250	9250	9250	9250	50
541	20231113	094600	8219850	9250	9250	9250	9250	0
542	20231113	094500	8219850	9250	9250	9250	9250	0
543	20231113	094400	8219850	9250	9250	9250	9250	100
544	20231113	094300	7294850	9250	9250	9250	9250	105
545	20231113	094200	6323600	9250	9250	9250	9250	0
546	20231113	094100	6323600	9250	9270	9270	9250	280
547	20231113	094000	3732090	9260	9260	9260	9260	0
548	20231113	093900	3732090	9260	9260	9260	9260	0
549	20231113	093800	3732090	9260	9260	9260	9260	0
550	20231113	093700	3732090	9260	9260	9260	9260	0
551	20231113	093600	3732090	9260	9260	9260	9260	0
552	20231113	093500	3732090	9260	9260	9260	9260	0
553	20231113	093400	3732090	9260	9260	9260	9260	0
554	20231113	093300	3732090	9260	9260	9260	9260	0
555	20231113	093200	3732090	9260	9260	9260	9260	0
556	20231113	093100	3732090	9260	9260	9260	9260	0
557	20231113	093000	3732090	9260	9260	9260	9260	0
558	20231113	092900	3732090	9260	9260	9260	9260	0
559	20231113	092800	3732090	9260	9260	9260	9260	0
560	20231113	092700	3732090	9260	9260	9260	9260	0
561	20231113	092600	3732090	9260	9260	9260	9260	10
562	20231113	092500	3639490	9260	9270	9270	9260	7
563	20231113	092400	3574660	9350	9350	9350	9350	0
564	20231113	092300	3574660	9350	9350	9350	9350	0
565	20231113	092200	3574660	9350	9350	9350	9350	0
566	20231113	092100	3574660	9350	9350	9350	9350	0
567	20231113	092000	3574660	9350	9350	9350	9350	0
568	20231113	091900	3574660	9350	9350	9350	9350	0
569	20231113	091800	3574660	9350	9350	9350	9350	0
570	20231113	091700	3574660	9350	9350	9350	9350	0
571	20231113	091600	3574660	9350	9350	9350	9350	0
572	20231113	091500	3574660	9350	9350	9350	9350	0
573	20231113	091400	3574660	9350	9350	9350	9350	0
574	20231113	091300	3574660	9350	9350	9350	9350	0
575	20231113	091200	3574660	9350	9350	9350	9350	0
576	20231113	091100	3574660	9350	9350	9350	9350	0
577	20231113	091000	3574660	9350	9350	9350	9350	0
578	20231113	090900	3574660	9350	9350	9350	9350	0
579	20231113	090800	3574660	9350	9350	9350	9350	0
580	20231113	090700	3574660	9350	9350	9350	9350	0
581	20231113	090600	3574660	9350	9350	9350	9350	0
582	20231113	090500	3574660	9350	9350	9350	9350	0
583	20231113	090400	3574660	9350	9350	9350	9350	0
584	20231113	090300	3574660	9350	9350	9350	9350	5
585	20231113	090200	3527910	9250	9250	9250	9250	247
586	20231113	090100	1243160	9250	9260	9260	9250	98
587	20231113	090000	336600	9350	9350	9350	9350	36