KissMeData/004650/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	184200	83520280	9650	9650	9650	9650	54
3	20231117	184100	83520280	9650	9650	9650	9650	0
4	20231117	184000	83520280	9650	9650	9650	9650	0
5	20231117	183900	83520280	9650	9650	9650	9650	0
6	20231117	183800	83520280	9650	9650	9650	9650	0
7	20231117	183700	83520280	9650	9650	9650	9650	0
8	20231117	183600	83520280	9650	9650	9650	9650	0
9	20231117	183500	83520280	9650	9650	9650	9650	0
10	20231117	183400	83520280	9650	9650	9650	9650	0
11	20231117	183300	83520280	9650	9650	9650	9650	0
12	20231117	183200	83520280	9650	9650	9650	9650	0
13	20231117	183100	83520280	9650	9650	9650	9650	0
14	20231117	183000	83520280	9650	9650	9650	9650	0
15	20231117	182900	83520280	9650	9650	9650	9650	0
16	20231117	182800	83520280	9650	9650	9650	9650	0
17	20231117	182700	83520280	9650	9650	9650	9650	0
18	20231117	182600	83520280	9650	9650	9650	9650	0
19	20231117	182500	83520280	9650	9650	9650	9650	0
20	20231117	182400	83520280	9650	9650	9650	9650	0
21	20231117	182300	83520280	9650	9650	9650	9650	0
22	20231117	182200	83520280	9650	9650	9650	9650	0
23	20231117	182100	83520280	9650	9650	9650	9650	0
24	20231117	182000	83520280	9650	9650	9650	9650	0
25	20231117	181900	83520280	9650	9650	9650	9650	0
26	20231117	181800	83520280	9650	9650	9650	9650	0
27	20231117	181700	83520280	9650	9650	9650	9650	0
28	20231117	181600	83520280	9650	9650	9650	9650	0
29	20231117	181500	83520280	9650	9650	9650	9650	0
30	20231117	181400	83520280	9650	9650	9650	9650	0
31	20231117	181300	83520280	9650	9650	9650	9650	0
32	20231117	181200	83520280	9650	9650	9650	9650	54
33	20231117	181100	83520280	9650	9650	9650	9650	0
34	20231117	181000	83520280	9650	9650	9650	9650	0
35	20231117	180900	83520280	9650	9650	9650	9650	0
36	20231117	180800	83520280	9650	9650	9650	9650	0
37	20231117	180700	83520280	9650	9650	9650	9650	0
38	20231117	180600	83520280	9650	9650	9650	9650	0
39	20231117	180500	83520280	9650	9650	9650	9650	0
40	20231117	180400	83520280	9650	9650	9650	9650	0
41	20231117	180300	83520280	9650	9650	9650	9650	0
42	20231117	180200	83520280	9650	9650	9650	9650	0
43	20231117	180100	83520280	9650	9650	9650	9650	0
44	20231117	180000	83520280	9650	9650	9650	9650	0
45	20231117	175900	83520280	9650	9650	9650	9650	0
46	20231117	175800	83520280	9650	9650	9650	9650	0
47	20231117	175700	83520280	9650	9650	9650	9650	0
48	20231117	175600	83520280	9650	9650	9650	9650	0
49	20231117	175500	83520280	9650	9650	9650	9650	0
50	20231117	175400	83520280	9650	9650	9650	9650	0
51	20231117	175300	83520280	9650	9650	9650	9650	0
52	20231117	175200	83520280	9650	9650	9650	9650	0
53	20231117	175100	83520280	9650	9650	9650	9650	0
54	20231117	175000	83520280	9650	9650	9650	9650	0
55	20231117	174900	83520280	9650	9650	9650	9650	0
56	20231117	174800	83520280	9650	9650	9650	9650	0
57	20231117	174700	83520280	9650	9650	9650	9650	0
58	20231117	174600	83520280	9650	9650	9650	9650	0
59	20231117	174500	83520280	9650	9650	9650	9650	0
60	20231117	174400	83520280	9650	9650	9650	9650	0
61	20231117	174300	83520280	9650	9650	9650	9650	0
62	20231117	174200	83520280	9650	9650	9650	9650	54
63	20231117	174100	83520280	9650	9650	9650	9650	0
64	20231117	174000	83520280	9650	9650	9650	9650	0
65	20231117	173900	83520280	9650	9650	9650	9650	0
66	20231117	173800	83520280	9650	9650	9650	9650	0
67	20231117	173700	83520280	9650	9650	9650	9650	0
68	20231117	173600	83520280	9650	9650	9650	9650	0
69	20231117	173500	83520280	9650	9650	9650	9650	0
70	20231117	173400	83520280	9650	9650	9650	9650	0
71	20231117	173300	83520280	9650	9650	9650	9650	0
72	20231117	173200	83520280	9650	9650	9650	9650	0
73	20231117	173100	83520280	9650	9650	9650	9650	0
74	20231117	173000	83520280	9650	9650	9650	9650	0
75	20231117	172900	83520280	9650	9650	9650	9650	0
76	20231117	172800	83520280	9650	9650	9650	9650	0
77	20231117	172700	83520280	9650	9650	9650	9650	0
78	20231117	172600	83520280	9650	9650	9650	9650	0
79	20231117	172500	83520280	9650	9650	9650	9650	0
80	20231117	172400	83520280	9650	9650	9650	9650	0
81	20231117	172300	83520280	9650	9650	9650	9650	0
82	20231117	172200	83520280	9650	9650	9650	9650	0
83	20231117	172100	83520280	9650	9650	9650	9650	0
84	20231117	172000	83520280	9650	9650	9650	9650	0
85	20231117	171900	83520280	9650	9650	9650	9650	0
86	20231117	171800	83520280	9650	9650	9650	9650	0
87	20231117	171700	83520280	9650	9650	9650	9650	0
88	20231117	171600	83520280	9650	9650	9650	9650	0
89	20231117	171500	83520280	9650	9650	9650	9650	0
90	20231117	171400	83520280	9650	9650	9650	9650	0
91	20231117	171300	83520280	9650	9650	9650	9650	0
92	20231117	171200	83520280	9650	9650	9650	9650	54
93	20231117	171100	83520280	9650	9650	9650	9650	0
94	20231117	171000	83520280	9650	9650	9650	9650	0
95	20231117	170900	83520280	9650	9650	9650	9650	0
96	20231117	170800	83520280	9650	9650	9650	9650	0
97	20231117	170700	83520280	9650	9650	9650	9650	0
98	20231117	170600	83520280	9650	9650	9650	9650	0
99	20231117	170500	83520280	9650	9650	9650	9650	0
100	20231117	170400	83520280	9650	9650	9650	9650	0
101	20231117	170300	83520280	9650	9650	9650	9650	0
102	20231117	170200	83520280	9650	9650	9650	9650	0
103	20231117	170100	83520280	9650	9650	9650	9650	0
104	20231117	170000	83520280	9650	9650	9650	9650	0
105	20231117	165900	83520280	9650	9650	9650	9650	0
106	20231117	165800	83520280	9650	9650	9650	9650	0
107	20231117	165700	83520280	9650	9650	9650	9650	0
108	20231117	165600	83520280	9650	9650	9650	9650	0
109	20231117	165500	83520280	9650	9650	9650	9650	0
110	20231117	165400	83520280	9650	9650	9650	9650	0
111	20231117	165300	83520280	9650	9650	9650	9650	0
112	20231117	165200	83520280	9650	9650	9650	9650	0
113	20231117	165100	83520280	9650	9650	9650	9650	0
114	20231117	165000	83520280	9650	9650	9650	9650	0
115	20231117	164900	83520280	9650	9650	9650	9650	0
116	20231117	164800	83520280	9650	9650	9650	9650	0
117	20231117	164700	83520280	9650	9650	9650	9650	0
118	20231117	164600	83520280	9650	9650	9650	9650	0
119	20231117	164500	83520280	9650	9650	9650	9650	0
120	20231117	164400	83520280	9650	9650	9650	9650	0
121	20231117	164300	83520280	9650	9650	9650	9650	0
122	20231117	164200	83520280	9650	9650	9650	9650	54
123	20231117	164100	83520280	9650	9650	9650	9650	0
124	20231117	164000	83520280	9650	9650	9650	9650	0
125	20231117	163900	83520280	9650	9650	9650	9650	0
126	20231117	163800	83520280	9650	9650	9650	9650	0
127	20231117	163700	83520280	9650	9650	9650	9650	0
128	20231117	163600	83520280	9650	9650	9650	9650	0
129	20231117	163500	83520280	9650	9650	9650	9650	0
130	20231117	163400	83520280	9650	9650	9650	9650	0
131	20231117	163300	83520280	9650	9650	9650	9650	0
132	20231117	163200	83520280	9650	9650	9650	9650	0
133	20231117	163100	83520280	9650	9650	9650	9650	0
134	20231117	163000	83520280	9650	9650	9650	9650	0
135	20231117	162900	83520280	9650	9650	9650	9650	0
136	20231117	162800	83520280	9650	9650	9650	9650	0
137	20231117	162700	83520280	9650	9650	9650	9650	0
138	20231117	162600	83520280	9650	9650	9650	9650	0
139	20231117	162500	83520280	9650	9650	9650	9650	0
140	20231117	162400	83520280	9650	9650	9650	9650	0
141	20231117	162300	83520280	9650	9650	9650	9650	0
142	20231117	162200	83520280	9650	9650	9650	9650	0
143	20231117	162100	83520280	9650	9650	9650	9650	0
144	20231117	162000	83520280	9650	9650	9650	9650	0
145	20231117	161900	83520280	9650	9650	9650	9650	0
146	20231117	161800	83520280	9650	9650	9650	9650	0
147	20231117	161700	83520280	9650	9650	9650	9650	0
148	20231117	161600	83520280	9650	9650	9650	9650	0
149	20231117	161500	83520280	9650	9650	9650	9650	0
150	20231117	161400	83520280	9650	9650	9650	9650	0
151	20231117	161300	83520280	9650	9650	9650	9650	0
152	20231117	161200	83520280	9650	9650	9650	9650	54
153	20231117	161100	83520280	9650	9650	9650	9650	0
154	20231117	161000	83520280	9650	9650	9650	9650	0
155	20231117	160900	83520280	9650	9650	9650	9650	0
156	20231117	160800	83520280	9650	9650	9650	9650	0
157	20231117	160700	83520280	9650	9650	9650	9650	0
158	20231117	160600	83520280	9650	9650	9650	9650	0
159	20231117	160500	83520280	9650	9650	9650	9650	0
160	20231117	160400	83520280	9650	9650	9650	9650	0
161	20231117	160300	83520280	9650	9650	9650	9650	0
162	20231117	160200	83520280	9650	9650	9650	9650	0
163	20231117	160100	83520280	9650	9650	9650	9650	0
164	20231117	160000	83520280	9650	9650	9650	9650	0
165	20231117	155900	83520280	9650	9650	9650	9650	0
166	20231117	155800	83520280	9650	9650	9650	9650	0
167	20231117	155700	83520280	9650	9650	9650	9650	0
168	20231117	155600	83520280	9650	9650	9650	9650	0
169	20231117	155500	83520280	9650	9650	9650	9650	0
170	20231117	155400	83520280	9650	9650	9650	9650	0
171	20231117	155300	83520280	9650	9650	9650	9650	0
172	20231117	155200	83520280	9650	9650	9650	9650	0
173	20231117	155100	83520280	9650	9650	9650	9650	0
174	20231117	155000	83520280	9650	9650	9650	9650	0
175	20231117	154900	83520280	9650	9650	9650	9650	0
176	20231117	154800	83520280	9650	9650	9650	9650	0
177	20231117	154700	83520280	9650	9650	9650	9650	0
178	20231117	154600	83520280	9650	9650	9650	9650	0
179	20231117	154500	83520280	9650	9650	9650	9650	0
180	20231117	154400	83520280	9650	9650	9650	9650	0
181	20231117	154300	83520280	9650	9650	9650	9650	0
182	20231117	154200	83520280	9650	9650	9650	9650	54
183	20231117	154100	83520280	9650	9650	9650	9650	0
184	20231117	154000	83520280	9650	9650	9650	9650	0
185	20231117	153900	83520280	9650	9650	9650	9650	0
186	20231117	153800	83520280	9650	9650	9650	9650	0
187	20231117	153700	83520280	9650	9650	9650	9650	0
188	20231117	153600	83520280	9650	9650	9650	9650	0
189	20231117	153500	83520280	9650	9650	9650	9650	0
190	20231117	153400	83520280	9650	9650	9650	9650	0
191	20231117	153300	83520280	9650	9650	9650	9650	0
192	20231117	153200	83520280	9650	9650	9650	9650	0
193	20231117	153100	83520280	9650	9650	9650	9650	0
194	20231117	153000	83520280	9650	9650	9650	9650	54
195	20231117	152900	82999180	9680	9680	9680	9680	0
196	20231117	152800	82999180	9680	9680	9680	9680	0
197	20231117	152700	82999180	9680	9680	9680	9680	0
198	20231117	152600	82999180	9680	9680	9680	9680	0
199	20231117	152500	82999180	9680	9680	9680	9680	0
200	20231117	152400	82999180	9680	9680	9680	9680	0
201	20231117	152300	82999180	9680	9680	9680	9680	0
202	20231117	152200	82999180	9680	9680	9680	9680	0
203	20231117	152100	82999180	9680	9680	9680	9680	0
204	20231117	152000	82999180	9680	9680	9680	9680	0
205	20231117	151900	82999180	9680	9680	9680	9680	0
206	20231117	151800	82999180	9680	9680	9680	9680	9
207	20231117	151700	82912060	9650	9660	9660	9650	37
208	20231117	151600	82554700	9670	9670	9670	9670	1
209	20231117	151500	82545030	9670	9690	9690	9670	75
210	20231117	151400	81819370	9700	9680	9700	9680	67
211	20231117	151300	81170540	9690	9690	9690	9690	0
212	20231117	151200	81170540	9690	9690	9690	9690	0
213	20231117	151100	81170540	9690	9690	9690	9690	9
214	20231117	151000	81083330	9680	9680	9680	9680	15
215	20231117	150900	80938130	9690	9690	9690	9690	0
216	20231117	150800	80938130	9690	9690	9690	9690	0
217	20231117	150700	80938130	9690	9690	9690	9690	162
218	20231117	150600	79368350	9690	9690	9690	9690	0
219	20231117	150500	79368350	9690	9690	9690	9690	0
220	20231117	150400	79368350	9690	9690	9690	9690	0
221	20231117	150300	79368350	9690	9690	9690	9690	8
222	20231117	150200	79290830	9690	9690	9690	9690	0
223	20231117	150100	79290830	9690	9670	9690	9670	202
224	20231117	150000	77334760	9670	9660	9670	9660	11
225	20231117	145900	77228420	9660	9660	9660	9660	0
226	20231117	145800	77228420	9660	9660	9660	9660	5
227	20231117	145700	77180120	9670	9670	9670	9670	32
228	20231117	145600	76870680	9660	9670	9670	9660	21
229	20231117	145500	76667720	9660	9660	9660	9660	0
230	20231117	145400	76667720	9660	9660	9660	9660	0
231	20231117	145300	76667720	9660	9660	9660	9660	210
232	20231117	145200	74639120	9670	9670	9670	9670	9
233	20231117	145100	74552090	9670	9670	9670	9670	0
234	20231117	145000	74552090	9670	9670	9670	9670	0
235	20231117	144900	74552090	9670	9670	9670	9670	8
236	20231117	144800	74474730	9670	9670	9670	9670	0
237	20231117	144700	74474730	9670	9670	9670	9670	0
238	20231117	144600	74474730	9670	9670	9670	9670	0
239	20231117	144500	74474730	9670	9670	9670	9670	9
240	20231117	144400	74387700	9660	9660	9660	9660	108
241	20231117	144300	73344420	9660	9660	9660	9660	59
242	20231117	144200	72774480	9670	9670	9670	9670	9
243	20231117	144100	72687450	9660	9660	9660	9660	70
244	20231117	144000	72011250	9660	9660	9660	9660	0
245	20231117	143900	72011250	9660	9660	9660	9660	0
246	20231117	143800	72011250	9660	9660	9660	9660	8
247	20231117	143700	71933970	9650	9650	9650	9650	0
248	20231117	143600	71933970	9650	9650	9650	9650	0
249	20231117	143500	71933970	9650	9650	9650	9650	0
250	20231117	143400	71933970	9650	9650	9650	9650	9
251	20231117	143300	71847120	9650	9650	9650	9650	0
252	20231117	143200	71847120	9650	9650	9650	9650	0
253	20231117	143100	71847120	9650	9650	9650	9650	0
254	20231117	143000	71847120	9650	9650	9650	9650	9
255	20231117	142900	71760270	9650	9650	9650	9650	0
256	20231117	142800	71760270	9650	9650	9650	9650	0
257	20231117	142700	71760270	9650	9650	9650	9650	8
258	20231117	142600	71683070	9650	9650	9650	9650	1
259	20231117	142500	71673420	9650	9650	9650	9650	0
260	20231117	142400	71673420	9650	9650	9650	9650	0
261	20231117	142300	71673420	9650	9650	9650	9650	8
262	20231117	142200	71596220	9650	9650	9650	9650	0
263	20231117	142100	71596220	9650	9650	9650	9650	0
264	20231117	142000	71596220	9650	9650	9650	9650	8
265	20231117	141900	71519020	9650	9650	9650	9650	0
266	20231117	141800	71519020	9650	9650	9650	9650	0
267	20231117	141700	71519020	9650	9650	9650	9650	4
268	20231117	141600	71480420	9640	9640	9640	9640	5
269	20231117	141500	71432220	9640	9640	9640	9640	0
270	20231117	141400	71432220	9640	9640	9640	9640	0
271	20231117	141300	71432220	9640	9640	9640	9640	0
272	20231117	141200	71432220	9640	9640	9640	9640	9
273	20231117	141100	71345460	9640	9640	9640	9640	0
274	20231117	141000	71345460	9640	9640	9640	9640	8
275	20231117	140900	71268340	9610	9640	9640	9610	75
276	20231117	140800	70547000	9640	9640	9640	9640	0
277	20231117	140700	70547000	9640	9640	9640	9640	22
278	20231117	140600	70334920	9650	9650	9650	9650	0
279	20231117	140500	70334920	9650	9650	9650	9650	9
280	20231117	140400	70248070	9650	9650	9650	9650	0
281	20231117	140300	70248070	9650	9650	9650	9650	0
282	20231117	140200	70248070	9650	9650	9650	9650	8
283	20231117	140100	70170870	9650	9650	9650	9650	0
284	20231117	140000	70170870	9650	9650	9650	9650	0
285	20231117	135900	70170870	9650	9650	9650	9650	0
286	20231117	135800	70170870	9650	9650	9650	9650	8
287	20231117	135700	70093670	9650	9650	9650	9650	0
288	20231117	135600	70093670	9650	9650	9650	9650	0
289	20231117	135500	70093670	9650	9650	9650	9650	0
290	20231117	135400	70093670	9650	9650	9650	9650	28
291	20231117	135300	69823470	9650	9650	9650	9650	10
292	20231117	135200	69726970	9660	9660	9660	9660	0
293	20231117	135100	69726970	9660	9660	9660	9660	9
294	20231117	135000	69640030	9660	9660	9660	9660	0
295	20231117	134900	69640030	9660	9660	9660	9660	1
296	20231117	134800	69630370	9660	9660	9660	9660	0
297	20231117	134700	69630370	9660	9660	9660	9660	9
298	20231117	134600	69543430	9660	9660	9660	9660	0
299	20231117	134500	69543430	9660	9660	9660	9660	0
300	20231117	134400	69543430	9660	9660	9660	9660	8
301	20231117	134300	69466150	9650	9650	9650	9650	0
302	20231117	134200	69466150	9650	9650	9650	9650	1
303	20231117	134100	69456500	9650	9650	9650	9650	5
304	20231117	134000	69408250	9650	9650	9650	9650	9
305	20231117	133900	69321400	9650	9650	9650	9650	0
306	20231117	133800	69321400	9650	9650	9650	9650	0
307	20231117	133700	69321400	9650	9650	9650	9650	0
308	20231117	133600	69321400	9650	9650	9650	9650	8
309	20231117	133500	69244200	9650	9650	9650	9650	26
310	20231117	133400	68993300	9650	9650	9650	9650	50
311	20231117	133300	68510800	9660	9660	9660	9660	9
312	20231117	133200	68423860	9660	9660	9660	9660	0
313	20231117	133100	68423860	9660	9660	9660	9660	0
314	20231117	133000	68423860	9660	9660	9660	9660	6
315	20231117	132900	68365900	9650	9650	9650	9650	2
316	20231117	132800	68346600	9650	9650	9650	9650	0
317	20231117	132700	68346600	9650	9650	9650	9650	0
318	20231117	132600	68346600	9650	9650	9650	9650	0
319	20231117	132500	68346600	9650	9650	9650	9650	125
320	20231117	132400	67140350	9650	9650	9650	9650	0
321	20231117	132300	67140350	9650	9650	9650	9650	0
322	20231117	132200	67140350	9650	9650	9650	9650	8
323	20231117	132100	67063150	9650	9650	9650	9650	0
324	20231117	132000	67063150	9650	9650	9650	9650	0
325	20231117	131900	67063150	9650	9650	9650	9650	0
326	20231117	131800	67063150	9650	9650	9650	9650	8
327	20231117	131700	66985950	9650	9650	9650	9650	1
328	20231117	131600	66976300	9650	9650	9650	9650	0
329	20231117	131500	66976300	9650	9650	9650	9650	9
330	20231117	131400	66889450	9650	9650	9650	9650	0
331	20231117	131300	66889450	9650	9650	9650	9650	0
332	20231117	131200	66889450	9650	9650	9650	9650	0
333	20231117	131100	66889450	9650	9650	9650	9650	8
334	20231117	131000	66812250	9650	9650	9650	9650	0
335	20231117	130900	66812250	9650	9620	9650	9620	7
336	20231117	130800	66744880	9640	9640	9640	9640	0
337	20231117	130700	66744880	9640	9640	9640	9640	8
338	20231117	130600	66667760	9640	9640	9640	9640	73
339	20231117	130500	65964040	9670	9670	9670	9670	0
340	20231117	130400	65964040	9670	9670	9670	9670	9
341	20231117	130300	65877010	9670	9670	9670	9670	0
342	20231117	130200	65877010	9670	9670	9670	9670	0
343	20231117	130100	65877010	9670	9670	9670	9670	0
344	20231117	130000	65877010	9670	9670	9670	9670	9
345	20231117	125900	65789980	9670	9670	9670	9670	0
346	20231117	125800	65789980	9670	9670	9670	9670	0
347	20231117	125700	65789980	9670	9670	9670	9670	9
348	20231117	125600	65702950	9670	9670	9670	9670	0
349	20231117	125500	65702950	9670	9670	9670	9670	0
350	20231117	125400	65702950	9670	9670	9670	9670	9
351	20231117	125300	65615920	9640	9640	9640	9640	0
352	20231117	125200	65615920	9640	9640	9640	9640	0
353	20231117	125100	65615920	9640	9640	9640	9640	23
354	20231117	125000	65394200	9640	9640	9640	9640	91
355	20231117	124900	64516960	9660	9660	9660	9660	9
356	20231117	124800	64430020	9690	9690	9690	9690	0
357	20231117	124700	64430020	9690	9680	9690	9680	73
358	20231117	124600	63723150	9690	9660	9690	9660	160
359	20231117	124500	62174220	9660	9660	9660	9660	0
360	20231117	124400	62174220	9660	9660	9660	9660	0
361	20231117	124300	62174220	9660	9660	9660	9660	8
362	20231117	124200	62096940	9660	9650	9660	9650	50
363	20231117	124100	61614020	9640	9640	9640	9640	22
364	20231117	124000	61401940	9640	9640	9640	9640	0
365	20231117	123900	61401940	9640	9660	9660	9640	9
366	20231117	123800	61315020	9660	9660	9660	9660	6
367	20231117	123700	61257060	9660	9660	9660	9660	0
368	20231117	123600	61257060	9660	9660	9660	9660	1
369	20231117	123500	61247400	9650	9640	9650	9640	8
370	20231117	123400	61170240	9640	9640	9640	9640	0
371	20231117	123300	61170240	9640	9620	9640	9620	13
372	20231117	123200	61045020	9620	9620	9620	9620	0
373	20231117	123100	61045020	9620	9620	9620	9620	8
374	20231117	123000	60968060	9620	9620	9620	9620	0
375	20231117	122900	60968060	9620	9620	9620	9620	5
376	20231117	122800	60919960	9610	9600	9610	9600	61
377	20231117	122700	60333780	9600	9600	9600	9600	0
378	20231117	122600	60333780	9600	9600	9600	9600	130
379	20231117	122500	59085780	9600	9600	9600	9600	0
380	20231117	122400	59085780	9600	9600	9600	9600	8
381	20231117	122300	59008980	9600	9600	9600	9600	0
382	20231117	122200	59008980	9600	9600	9600	9600	50
383	20231117	122100	58528980	9600	9600	9600	9600	13
384	20231117	122000	58404180	9590	9590	9590	9590	4
385	20231117	121900	58365820	9530	9530	9530	9530	0
386	20231117	121800	58365820	9530	9530	9530	9530	0
387	20231117	121700	58365820	9530	9530	9530	9530	0
388	20231117	121600	58365820	9530	9530	9530	9530	0
389	20231117	121500	58365820	9530	9530	9530	9530	2201
390	20231117	121400	37390290	9530	9530	9530	9530	0
391	20231117	121300	37390290	9530	9530	9530	9530	9
392	20231117	121200	37304520	9530	9530	9530	9530	0
393	20231117	121100	37304520	9530	9530	9530	9530	0
394	20231117	121000	37304520	9530	9530	9530	9530	9
395	20231117	120900	37218750	9530	9530	9530	9530	0
396	20231117	120800	37218750	9530	9530	9530	9530	0
397	20231117	120700	37218750	9530	9530	9530	9530	0
398	20231117	120600	37218750	9530	9530	9530	9530	10
399	20231117	120500	37123450	9530	9530	9530	9530	0
400	20231117	120400	37123450	9530	9530	9530	9530	0
401	20231117	120300	37123450	9530	9530	9530	9530	8
402	20231117	120200	37047210	9530	9530	9530	9530	0
403	20231117	120100	37047210	9530	9530	9530	9530	0
404	20231117	120000	37047210	9530	9530	9530	9530	0
405	20231117	115900	37047210	9530	9530	9530	9530	9
406	20231117	115800	36961440	9530	9530	9530	9530	0
407	20231117	115700	36961440	9530	9530	9530	9530	0
408	20231117	115600	36961440	9530	9530	9530	9530	0
409	20231117	115500	36961440	9530	9530	9530	9530	8
410	20231117	115400	36885200	9530	9530	9530	9530	0
411	20231117	115300	36885200	9530	9520	9530	9520	75
412	20231117	115200	36171010	9530	9530	9530	9530	9
413	20231117	115100	36085240	9530	9530	9530	9530	0
414	20231117	115000	36085240	9530	9530	9530	9530	0
415	20231117	114900	36085240	9530	9530	9530	9530	0
416	20231117	114800	36085240	9530	9530	9530	9530	22
417	20231117	114700	35875580	9530	9530	9530	9530	0
418	20231117	114600	35875580	9530	9530	9530	9530	0
419	20231117	114500	35875580	9530	9530	9530	9530	8
420	20231117	114400	35799340	9530	9530	9530	9530	0
421	20231117	114300	35799340	9530	9530	9530	9530	0
422	20231117	114200	35799340	9530	9530	9530	9530	0
423	20231117	114100	35799340	9530	9530	9530	9530	9
424	20231117	114000	35713570	9530	9530	9530	9530	0
425	20231117	113900	35713570	9530	9530	9530	9530	0
426	20231117	113800	35713570	9530	9530	9530	9530	0
427	20231117	113700	35713570	9530	9530	9530	9530	11
428	20231117	113600	35608740	9530	9530	9530	9530	0
429	20231117	113500	35608740	9530	9530	9530	9530	0
430	20231117	113400	35608740	9530	9530	9530	9530	73
431	20231117	113300	34913050	9530	9530	9530	9530	0
432	20231117	113200	34913050	9530	9530	9530	9530	0
433	20231117	113100	34913050	9530	9530	9530	9530	0
434	20231117	113000	34913050	9530	9530	9530	9530	10
435	20231117	112900	34817750	9530	9530	9530	9530	0
436	20231117	112800	34817750	9530	9530	9530	9530	6
437	20231117	112700	34760570	9530	9530	9530	9530	9
438	20231117	112600	34674800	9530	9530	9530	9530	0
439	20231117	112500	34674800	9530	9540	9540	9530	240
440	20231117	112400	32387350	9560	9560	9560	9560	9
441	20231117	112300	32301310	9540	9540	9540	9540	25
442	20231117	112200	32062810	9530	9530	9530	9530	91
443	20231117	112100	31195580	9540	9540	9540	9540	71
444	20231117	112000	30518240	9550	9550	9550	9550	0
445	20231117	111900	30518240	9550	9550	9550	9550	9
446	20231117	111800	30432290	9570	9570	9570	9570	0
447	20231117	111700	30432290	9570	9570	9570	9570	0
448	20231117	111600	30432290	9570	9570	9570	9570	65
449	20231117	111500	29810240	9570	9570	9570	9570	1
450	20231117	111400	29800670	9570	9570	9570	9570	0
451	20231117	111300	29800670	9570	9570	9570	9570	0
452	20231117	111200	29800670	9570	9570	9570	9570	9
453	20231117	111100	29714540	9570	9570	9570	9570	0
454	20231117	111000	29714540	9570	9570	9570	9570	0
455	20231117	110900	29714540	9570	9570	9570	9540	108
456	20231117	110800	28683920	9570	9570	9570	9570	0
457	20231117	110700	28683920	9570	9570	9570	9570	0
458	20231117	110600	28683920	9570	9570	9570	9570	0
459	20231117	110500	28683920	9570	9560	9570	9560	9
460	20231117	110400	28597870	9560	9560	9560	9560	0
461	20231117	110300	28597870	9560	9560	9560	9560	0
462	20231117	110200	28597870	9560	9560	9560	9560	0
463	20231117	110100	28597870	9560	9560	9560	9560	8
464	20231117	110000	28521390	9560	9560	9560	9560	0
465	20231117	105900	28521390	9560	9560	9560	9560	0
466	20231117	105800	28521390	9560	9560	9560	9560	9
467	20231117	105700	28435350	9560	9560	9560	9560	0
468	20231117	105600	28435350	9560	9560	9560	9560	0
469	20231117	105500	28435350	9560	9560	9570	9560	4
470	20231117	105400	28397100	9560	9560	9560	9560	8
471	20231117	105300	28320620	9560	9560	9560	9560	0
472	20231117	105200	28320620	9560	9560	9560	9560	0
473	20231117	105100	28320620	9560	9560	9560	9560	8
474	20231117	105000	28244140	9560	9560	9560	9560	0
475	20231117	104900	28244140	9560	9560	9560	9560	0
476	20231117	104800	28244140	9560	9560	9560	9560	0
477	20231117	104700	28244140	9560	9560	9560	9560	9
478	20231117	104600	28158100	9560	9560	9560	9560	0
479	20231117	104500	28158100	9560	9560	9560	9560	0
480	20231117	104400	28158100	9560	9560	9560	9560	0
481	20231117	104300	28158100	9560	9560	9560	9560	15
482	20231117	104200	28014700	9540	9540	9540	9540	1
483	20231117	104100	28005160	9560	9560	9560	9560	2
484	20231117	104000	27986040	9560	9560	9560	9560	9
485	20231117	103900	27900000	9570	9570	9570	9570	0
486	20231117	103800	27900000	9570	9570	9570	9570	0
487	20231117	103700	27900000	9570	9570	9570	9570	0
488	20231117	103600	27900000	9570	9570	9570	9570	8
489	20231117	103500	27823440	9580	9580	9580	9580	7
490	20231117	103400	27756380	9570	9570	9570	9570	1
491	20231117	103300	27746810	9540	9540	9540	9540	0
492	20231117	103200	27746810	9540	9540	9540	9540	50
493	20231117	103100	27269810	9540	9540	9540	9540	50
494	20231117	103000	26792810	9570	9570	9570	9570	0
495	20231117	102900	26792810	9570	9570	9570	9570	8
496	20231117	102800	26716250	9570	9570	9570	9570	0
497	20231117	102700	26716250	9570	9570	9570	9570	8
498	20231117	102600	26639690	9540	9540	9540	9540	0
499	20231117	102500	26639690	9540	9540	9540	9540	0
500	20231117	102400	26639690	9540	9540	9540	9540	0
501	20231117	102300	26639690	9540	9540	9540	9540	0
502	20231117	102200	26639690	9540	9550	9560	9540	43
503	20231117	102100	26229090	9560	9560	9560	9560	4
504	20231117	102000	26190850	9550	9560	9560	9550	116
505	20231117	101900	25081900	9560	9580	9580	9560	19
506	20231117	101800	24900080	9570	9570	9570	9570	0
507	20231117	101700	24900080	9570	9570	9570	9570	10
508	20231117	101600	24804380	9580	9580	9580	9580	176
509	20231117	101500	23118300	9590	9610	9610	9590	269
510	20231117	101400	20538410	9610	9610	9610	9610	0
511	20231117	101300	20538410	9610	9610	9610	9610	0
512	20231117	101200	20538410	9610	9610	9610	9610	39
513	20231117	101100	20163620	9610	9600	9610	9600	512
514	20231117	101000	15243320	9610	9610	9610	9610	0
515	20231117	100900	15243320	9610	9610	9610	9610	10
516	20231117	100800	15147220	9610	9610	9610	9610	0
517	20231117	100700	15147220	9610	9600	9620	9600	558
518	20231117	100600	9779740	9600	9600	9600	9600	0
519	20231117	100500	9779740	9600	9600	9600	9600	8
520	20231117	100400	9702940	9580	9580	9580	9580	0
521	20231117	100300	9702940	9580	9580	9580	9580	6
522	20231117	100200	9645460	9580	9580	9580	9580	0
523	20231117	100100	9645460	9580	9580	9580	9580	1
524	20231117	100000	9635880	9580	9580	9580	9580	9
525	20231117	095900	9549660	9580	9580	9580	9580	0
526	20231117	095800	9549660	9580	9580	9580	9580	0
527	20231117	095700	9549660	9580	9570	9580	9570	10
528	20231117	095600	9453910	9570	9570	9570	9570	0
529	20231117	095500	9453910	9570	9570	9570	9570	60
530	20231117	095400	8879710	9560	9560	9560	9560	51
531	20231117	095300	8392150	9560	9560	9560	9560	9
532	20231117	095200	8306110	9560	9560	9560	9560	0
533	20231117	095100	8306110	9560	9560	9560	9560	0
534	20231117	095000	8306110	9560	9560	9560	9560	0
535	20231117	094900	8306110	9560	9570	9570	9560	9
536	20231117	094800	8219990	9570	9570	9570	9570	2
537	20231117	094700	8200850	9560	9560	9560	9560	0
538	20231117	094600	8200850	9560	9570	9570	9560	18
539	20231117	094500	8028690	9570	9570	9570	9570	0
540	20231117	094400	8028690	9570	9570	9570	9570	0
541	20231117	094300	8028690	9570	9570	9570	9570	0
542	20231117	094200	8028690	9570	9570	9570	9570	8
543	20231117	094100	7952130	9570	9570	9570	9570	0
544	20231117	094000	7952130	9570	9560	9570	9560	9
545	20231117	093900	7866070	9540	9540	9540	9540	0
546	20231117	093800	7866070	9540	9540	9540	9540	0
547	20231117	093700	7866070	9540	9540	9540	9540	50
548	20231117	093600	7389070	9540	9560	9560	9540	111
549	20231117	093500	6329970	9540	9540	9540	9540	0
550	20231117	093400	6329970	9540	9550	9550	9540	263
551	20231117	093300	3820750	9570	9570	9570	9570	0
552	20231117	093200	3820750	9570	9570	9580	9570	15
553	20231117	093100	3677180	9560	9560	9560	9560	2
554	20231117	093000	3658060	9570	9570	9570	9570	0
555	20231117	092900	3658060	9570	9570	9570	9570	3
556	20231117	092800	3629350	9570	9570	9570	9570	8
557	20231117	092700	3552790	9560	9560	9560	9560	0
558	20231117	092600	3552790	9560	9550	9560	9550	209
559	20231117	092500	1554820	9560	9550	9560	9550	9
560	20231117	092400	1468850	9540	9540	9540	9540	0
561	20231117	092300	1468850	9540	9550	9550	9540	62
562	20231117	092200	877330	9560	9560	9560	9560	1
563	20231117	092100	867770	9550	9550	9550	9550	5
564	20231117	092000	820020	9540	9540	9540	9540	0
565	20231117	091900	820020	9540	9540	9540	9540	0
566	20231117	091800	820020	9540	9540	9540	9540	0
567	20231117	091700	820020	9540	9540	9540	9540	5
568	20231117	091600	772320	9540	9540	9540	9540	0
569	20231117	091500	772320	9540	9540	9540	9540	0
570	20231117	091400	772320	9540	9540	9540	9540	0
571	20231117	091300	772320	9540	9540	9540	9540	0
572	20231117	091200	772320	9540	9540	9540	9540	10
573	20231117	091100	676920	9600	9590	9600	9590	3
574	20231117	091000	648140	9590	9590	9590	9590	0
575	20231117	090900	648140	9590	9590	9590	9590	0
576	20231117	090800	648140	9590	9590	9590	9590	0
577	20231117	090700	648140	9590	9590	9590	9590	0
578	20231117	090600	648140	9590	9540	9590	9540	3
579	20231117	090500	619470	9530	9530	9530	9530	0
580	20231117	090400	619470	9530	9530	9530	9530	0
581	20231117	090300	619470	9530	9530	9530	9530	0
582	20231117	090200	619470	9530	9530	9530	9530	0
583	20231117	090100	619470	9530	9530	9530	9530	11
584	20231117	090000	514640	9540	9530	9540	9530	54