KissMeData/069330/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	194500	89817840	1916	1916	1916	1916	1141
3	20231114	194400	89817840	1916	1916	1916	1916	0
4	20231114	194300	89817840	1916	1916	1916	1916	0
5	20231114	194200	89817840	1916	1916	1916	1916	0
6	20231114	194100	89817840	1916	1916	1916	1916	0
7	20231114	194000	89817840	1916	1916	1916	1916	0
8	20231114	193900	89817840	1916	1916	1916	1916	0
9	20231114	193800	89817840	1916	1916	1916	1916	0
10	20231114	193700	89817840	1916	1916	1916	1916	0
11	20231114	193600	89817840	1916	1916	1916	1916	0
12	20231114	193500	89817840	1916	1916	1916	1916	0
13	20231114	193400	89817840	1916	1916	1916	1916	0
14	20231114	193300	89817840	1916	1916	1916	1916	0
15	20231114	193200	89817840	1916	1916	1916	1916	0
16	20231114	193100	89817840	1916	1916	1916	1916	0
17	20231114	193000	89817840	1916	1916	1916	1916	0
18	20231114	192900	89817840	1916	1916	1916	1916	0
19	20231114	192800	89817840	1916	1916	1916	1916	0
20	20231114	192700	89817840	1916	1916	1916	1916	0
21	20231114	192600	89817840	1916	1916	1916	1916	0
22	20231114	192500	89817840	1916	1916	1916	1916	0
23	20231114	192400	89817840	1916	1916	1916	1916	0
24	20231114	192300	89817840	1916	1916	1916	1916	0
25	20231114	192200	89817840	1916	1916	1916	1916	0
26	20231114	192100	89817840	1916	1916	1916	1916	0
27	20231114	192000	89817840	1916	1916	1916	1916	0
28	20231114	191900	89817840	1916	1916	1916	1916	0
29	20231114	191800	89817840	1916	1916	1916	1916	0
30	20231114	191700	89817840	1916	1916	1916	1916	0
31	20231114	191600	89817840	1916	1916	1916	1916	0
32	20231114	191500	89817840	1916	1916	1916	1916	1141
33	20231114	191400	89817840	1916	1916	1916	1916	0
34	20231114	191300	89817840	1916	1916	1916	1916	0
35	20231114	191200	89817840	1916	1916	1916	1916	0
36	20231114	191100	89817840	1916	1916	1916	1916	0
37	20231114	191000	89817840	1916	1916	1916	1916	0
38	20231114	190900	89817840	1916	1916	1916	1916	0
39	20231114	190800	89817840	1916	1916	1916	1916	0
40	20231114	190700	89817840	1916	1916	1916	1916	0
41	20231114	190600	89817840	1916	1916	1916	1916	0
42	20231114	190500	89817840	1916	1916	1916	1916	0
43	20231114	190400	89817840	1916	1916	1916	1916	0
44	20231114	190300	89817840	1916	1916	1916	1916	0
45	20231114	190200	89817840	1916	1916	1916	1916	0
46	20231114	190100	89817840	1916	1916	1916	1916	0
47	20231114	190000	89817840	1916	1916	1916	1916	0
48	20231114	185900	89817840	1916	1916	1916	1916	0
49	20231114	185800	89817840	1916	1916	1916	1916	0
50	20231114	185700	89817840	1916	1916	1916	1916	0
51	20231114	185600	89817840	1916	1916	1916	1916	0
52	20231114	185500	89817840	1916	1916	1916	1916	0
53	20231114	185400	89817840	1916	1916	1916	1916	0
54	20231114	185300	89817840	1916	1916	1916	1916	0
55	20231114	185200	89817840	1916	1916	1916	1916	0
56	20231114	185100	89817840	1916	1916	1916	1916	0
57	20231114	185000	89817840	1916	1916	1916	1916	0
58	20231114	184900	89817840	1916	1916	1916	1916	0
59	20231114	184800	89817840	1916	1916	1916	1916	0
60	20231114	184700	89817840	1916	1916	1916	1916	0
61	20231114	184600	89817840	1916	1916	1916	1916	0
62	20231114	184500	89817840	1916	1916	1916	1916	1141
63	20231114	184400	89817840	1916	1916	1916	1916	0
64	20231114	184300	89817840	1916	1916	1916	1916	0
65	20231114	184200	89817840	1916	1916	1916	1916	0
66	20231114	184100	89817840	1916	1916	1916	1916	0
67	20231114	184000	89817840	1916	1916	1916	1916	0
68	20231114	183900	89817840	1916	1916	1916	1916	0
69	20231114	183800	89817840	1916	1916	1916	1916	0
70	20231114	183700	89817840	1916	1916	1916	1916	0
71	20231114	183600	89817840	1916	1916	1916	1916	0
72	20231114	183500	89817840	1916	1916	1916	1916	0
73	20231114	183400	89817840	1916	1916	1916	1916	0
74	20231114	183300	89817840	1916	1916	1916	1916	0
75	20231114	183200	89817840	1916	1916	1916	1916	0
76	20231114	183100	89817840	1916	1916	1916	1916	0
77	20231114	183000	89817840	1916	1916	1916	1916	0
78	20231114	182900	89817840	1916	1916	1916	1916	0
79	20231114	182800	89817840	1916	1916	1916	1916	0
80	20231114	182700	89817840	1916	1916	1916	1916	0
81	20231114	182600	89817840	1916	1916	1916	1916	0
82	20231114	182500	89817840	1916	1916	1916	1916	0
83	20231114	182400	89817840	1916	1916	1916	1916	0
84	20231114	182300	89817840	1916	1916	1916	1916	0
85	20231114	182200	89817840	1916	1916	1916	1916	0
86	20231114	182100	89817840	1916	1916	1916	1916	0
87	20231114	182000	89817840	1916	1916	1916	1916	0
88	20231114	181900	89817840	1916	1916	1916	1916	0
89	20231114	181800	89817840	1916	1916	1916	1916	0
90	20231114	181700	89817840	1916	1916	1916	1916	0
91	20231114	181600	89817840	1916	1916	1916	1916	0
92	20231114	181500	89817840	1916	1916	1916	1916	1141
93	20231114	181400	89817840	1916	1916	1916	1916	0
94	20231114	181300	89817840	1916	1916	1916	1916	0
95	20231114	181200	89817840	1916	1916	1916	1916	0
96	20231114	181100	89817840	1916	1916	1916	1916	0
97	20231114	181000	89817840	1916	1916	1916	1916	0
98	20231114	180900	89817840	1916	1916	1916	1916	0
99	20231114	180800	89817840	1916	1916	1916	1916	0
100	20231114	180700	89817840	1916	1916	1916	1916	0
101	20231114	180600	89817840	1916	1916	1916	1916	0
102	20231114	180500	89817840	1916	1916	1916	1916	0
103	20231114	180400	89817840	1916	1916	1916	1916	0
104	20231114	180300	89817840	1916	1916	1916	1916	0
105	20231114	180200	89817840	1916	1916	1916	1916	0
106	20231114	180100	89817840	1916	1916	1916	1916	0
107	20231114	180000	89817840	1916	1916	1916	1916	0
108	20231114	175900	89817840	1916	1916	1916	1916	0
109	20231114	175800	89817840	1916	1916	1916	1916	0
110	20231114	175700	89817840	1916	1916	1916	1916	0
111	20231114	175600	89817840	1916	1916	1916	1916	0
112	20231114	175500	89817840	1916	1916	1916	1916	0
113	20231114	175400	89817840	1916	1916	1916	1916	0
114	20231114	175300	89817840	1916	1916	1916	1916	0
115	20231114	175200	89817840	1916	1916	1916	1916	0
116	20231114	175100	89817840	1916	1916	1916	1916	0
117	20231114	175000	89817840	1916	1916	1916	1916	0
118	20231114	174900	89817840	1916	1916	1916	1916	0
119	20231114	174800	89817840	1916	1916	1916	1916	0
120	20231114	174700	89817840	1916	1916	1916	1916	0
121	20231114	174600	89817840	1916	1916	1916	1916	0
122	20231114	174500	89817840	1916	1916	1916	1916	1141
123	20231114	174400	89817840	1916	1916	1916	1916	0
124	20231114	174300	89817840	1916	1916	1916	1916	0
125	20231114	174200	89817840	1916	1916	1916	1916	0
126	20231114	174100	89817840	1916	1916	1916	1916	0
127	20231114	174000	89817840	1916	1916	1916	1916	0
128	20231114	173900	89817840	1916	1916	1916	1916	0
129	20231114	173800	89817840	1916	1916	1916	1916	0
130	20231114	173700	89817840	1916	1916	1916	1916	0
131	20231114	173600	89817840	1916	1916	1916	1916	0
132	20231114	173500	89817840	1916	1916	1916	1916	0
133	20231114	173400	89817840	1916	1916	1916	1916	0
134	20231114	173300	89817840	1916	1916	1916	1916	0
135	20231114	173200	89817840	1916	1916	1916	1916	0
136	20231114	173100	89817840	1916	1916	1916	1916	0
137	20231114	173000	89817840	1916	1916	1916	1916	0
138	20231114	172900	89817840	1916	1916	1916	1916	0
139	20231114	172800	89817840	1916	1916	1916	1916	0
140	20231114	172700	89817840	1916	1916	1916	1916	0
141	20231114	172600	89817840	1916	1916	1916	1916	0
142	20231114	172500	89817840	1916	1916	1916	1916	0
143	20231114	172400	89817840	1916	1916	1916	1916	0
144	20231114	172300	89817840	1916	1916	1916	1916	0
145	20231114	172200	89817840	1916	1916	1916	1916	0
146	20231114	172100	89817840	1916	1916	1916	1916	0
147	20231114	172000	89817840	1916	1916	1916	1916	0
148	20231114	171900	89817840	1916	1916	1916	1916	0
149	20231114	171800	89817840	1916	1916	1916	1916	0
150	20231114	171700	89817840	1916	1916	1916	1916	0
151	20231114	171600	89817840	1916	1916	1916	1916	0
152	20231114	171500	89817840	1916	1916	1916	1916	1141
153	20231114	171400	89817840	1916	1916	1916	1916	0
154	20231114	171300	89817840	1916	1916	1916	1916	0
155	20231114	171200	89817840	1916	1916	1916	1916	0
156	20231114	171100	89817840	1916	1916	1916	1916	0
157	20231114	171000	89817840	1916	1916	1916	1916	0
158	20231114	170900	89817840	1916	1916	1916	1916	0
159	20231114	170800	89817840	1916	1916	1916	1916	0
160	20231114	170700	89817840	1916	1916	1916	1916	0
161	20231114	170600	89817840	1916	1916	1916	1916	0
162	20231114	170500	89817840	1916	1916	1916	1916	0
163	20231114	170400	89817840	1916	1916	1916	1916	0
164	20231114	170300	89817840	1916	1916	1916	1916	0
165	20231114	170200	89817840	1916	1916	1916	1916	0
166	20231114	170100	89817840	1916	1916	1916	1916	0
167	20231114	170000	89817840	1916	1916	1916	1916	0
168	20231114	165900	89817840	1916	1916	1916	1916	0
169	20231114	165800	89817840	1916	1916	1916	1916	0
170	20231114	165700	89817840	1916	1916	1916	1916	0
171	20231114	165600	89817840	1916	1916	1916	1916	0
172	20231114	165500	89817840	1916	1916	1916	1916	0
173	20231114	165400	89817840	1916	1916	1916	1916	0
174	20231114	165300	89817840	1916	1916	1916	1916	0
175	20231114	165200	89817840	1916	1916	1916	1916	0
176	20231114	165100	89817840	1916	1916	1916	1916	0
177	20231114	165000	89817840	1916	1916	1916	1916	0
178	20231114	164900	89817840	1916	1916	1916	1916	0
179	20231114	164800	89817840	1916	1916	1916	1916	0
180	20231114	164700	89817840	1916	1916	1916	1916	0
181	20231114	164600	89817840	1916	1916	1916	1916	0
182	20231114	164500	89817840	1916	1916	1916	1916	1141
183	20231114	164400	89817840	1916	1916	1916	1916	0
184	20231114	164300	89817840	1916	1916	1916	1916	0
185	20231114	164200	89817840	1916	1916	1916	1916	0
186	20231114	164100	89817840	1916	1916	1916	1916	0
187	20231114	164000	89817840	1916	1916	1916	1916	0
188	20231114	163900	89817840	1916	1916	1916	1916	0
189	20231114	163800	89817840	1916	1916	1916	1916	0
190	20231114	163700	89817840	1916	1916	1916	1916	0
191	20231114	163600	89817840	1916	1916	1916	1916	0
192	20231114	163500	89817840	1916	1916	1916	1916	0
193	20231114	163400	89817840	1916	1916	1916	1916	0
194	20231114	163300	89817840	1916	1916	1916	1916	0
195	20231114	163200	89817840	1916	1916	1916	1916	0
196	20231114	163100	89817840	1916	1916	1916	1916	0
197	20231114	163000	89817840	1916	1916	1916	1916	0
198	20231114	162900	89817840	1916	1916	1916	1916	0
199	20231114	162800	89817840	1916	1916	1916	1916	0
200	20231114	162700	89817840	1916	1916	1916	1916	0
201	20231114	162600	89817840	1916	1916	1916	1916	0
202	20231114	162500	89817840	1916	1916	1916	1916	0
203	20231114	162400	89817840	1916	1916	1916	1916	0
204	20231114	162300	89817840	1916	1916	1916	1916	0
205	20231114	162200	89817840	1916	1916	1916	1916	0
206	20231114	162100	89817840	1916	1916	1916	1916	0
207	20231114	162000	89817840	1916	1916	1916	1916	0
208	20231114	161900	89817840	1916	1916	1916	1916	0
209	20231114	161800	89817840	1916	1916	1916	1916	0
210	20231114	161700	89817840	1916	1916	1916	1916	0
211	20231114	161600	89817840	1916	1916	1916	1916	0
212	20231114	161500	89817840	1916	1916	1916	1916	1141
213	20231114	161400	89817840	1916	1916	1916	1916	0
214	20231114	161300	89817840	1916	1916	1916	1916	0
215	20231114	161200	89817840	1916	1916	1916	1916	0
216	20231114	161100	89817840	1916	1916	1916	1916	0
217	20231114	161000	89817840	1916	1916	1916	1916	0
218	20231114	160900	89817840	1916	1916	1916	1916	0
219	20231114	160800	89817840	1916	1916	1916	1916	0
220	20231114	160700	89817840	1916	1916	1916	1916	0
221	20231114	160600	89817840	1916	1916	1916	1916	0
222	20231114	160500	89817840	1916	1916	1916	1916	0
223	20231114	160400	89817840	1916	1916	1916	1916	0
224	20231114	160300	89817840	1916	1916	1916	1916	0
225	20231114	160200	89817840	1916	1916	1916	1916	0
226	20231114	160100	89817840	1916	1916	1916	1916	0
227	20231114	160000	89817840	1916	1916	1916	1916	0
228	20231114	155900	89817840	1916	1916	1916	1916	0
229	20231114	155800	89817840	1916	1916	1916	1916	0
230	20231114	155700	89817840	1916	1916	1916	1916	0
231	20231114	155600	89817840	1916	1916	1916	1916	0
232	20231114	155500	89817840	1916	1916	1916	1916	0
233	20231114	155400	89817840	1916	1916	1916	1916	0
234	20231114	155300	89817840	1916	1916	1916	1916	0
235	20231114	155200	89817840	1916	1916	1916	1916	0
236	20231114	155100	89817840	1916	1916	1916	1916	0
237	20231114	155000	89817840	1916	1916	1916	1916	0
238	20231114	154900	89817840	1916	1916	1916	1916	0
239	20231114	154800	89817840	1916	1916	1916	1916	0
240	20231114	154700	89817840	1916	1916	1916	1916	0
241	20231114	154600	89817840	1916	1916	1916	1916	0
242	20231114	154500	89817840	1916	1916	1916	1916	1141
243	20231114	154400	89817840	1916	1916	1916	1916	0
244	20231114	154300	89817840	1916	1916	1916	1916	0
245	20231114	154200	89817840	1916	1916	1916	1916	0
246	20231114	154100	89817840	1916	1916	1916	1916	0
247	20231114	154000	89817840	1916	1916	1916	1916	0
248	20231114	153900	89817840	1916	1916	1916	1916	0
249	20231114	153800	89817840	1916	1916	1916	1916	0
250	20231114	153700	89817840	1916	1916	1916	1916	0
251	20231114	153600	89817840	1916	1916	1916	1916	0
252	20231114	153500	89817840	1916	1916	1916	1916	0
253	20231114	153400	89817840	1916	1916	1916	1916	0
254	20231114	153300	89817840	1916	1916	1916	1916	0
255	20231114	153200	89817840	1916	1916	1916	1916	0
256	20231114	153100	89817840	1916	1916	1916	1916	0
257	20231114	153000	89817840	1916	1916	1916	1916	1141
258	20231114	152900	87631684	1907	1907	1907	1907	0
259	20231114	152800	87631684	1907	1907	1907	1907	0
260	20231114	152700	87631684	1907	1907	1907	1907	0
261	20231114	152600	87631684	1907	1907	1907	1907	0
262	20231114	152500	87631684	1907	1907	1907	1907	0
263	20231114	152400	87631684	1907	1907	1907	1907	0
264	20231114	152300	87631684	1907	1907	1907	1907	0
265	20231114	152200	87631684	1907	1907	1907	1907	0
266	20231114	152100	87631684	1907	1907	1907	1907	0
267	20231114	152000	87631684	1907	1907	1907	1907	0
268	20231114	151900	87631684	1907	1906	1907	1906	42
269	20231114	151800	87551600	1906	1906	1906	1906	114
270	20231114	151700	87334316	1898	1898	1898	1898	20
271	20231114	151600	87296356	1898	1898	1898	1898	3
272	20231114	151500	87290662	1897	1903	1903	1897	1877
273	20231114	151400	83723778	1903	1903	1903	1903	0
274	20231114	151300	83723778	1903	1903	1903	1903	2
275	20231114	151200	83719972	1907	1907	1907	1907	0
276	20231114	151100	83719972	1907	1907	1907	1907	0
277	20231114	151000	83719972	1907	1903	1907	1903	8
278	20231114	150900	83704720	1907	1907	1907	1907	0
279	20231114	150800	83704720	1907	1906	1907	1906	133
280	20231114	150700	83451119	1906	1906	1906	1906	0
281	20231114	150600	83451119	1906	1904	1906	1904	146
282	20231114	150500	83172919	1905	1905	1905	1905	133
283	20231114	150400	82919554	1905	1904	1905	1904	212
284	20231114	150300	82515863	1903	1903	1903	1903	0
285	20231114	150200	82515863	1903	1903	1903	1903	1
286	20231114	150100	82513960	1903	1903	1903	1903	167
287	20231114	150000	82196159	1903	1903	1903	1903	134
288	20231114	145900	81941157	1902	1902	1902	1902	1
289	20231114	145800	81939255	1902	1902	1902	1902	0
290	20231114	145700	81939255	1902	1902	1902	1902	466
291	20231114	145600	81052923	1902	1902	1902	1902	0
292	20231114	145500	81052923	1902	1900	1902	1900	135
293	20231114	145400	80796255	1901	1901	1901	1901	0
294	20231114	145300	80796255	1901	1901	1901	1901	0
295	20231114	145200	80796255	1901	1901	1901	1901	0
296	20231114	145100	80796255	1901	1901	1901	1901	1
297	20231114	145000	80794354	1904	1902	1904	1902	133
298	20231114	144900	80541126	1903	1903	1903	1903	33
299	20231114	144800	80478327	1903	1903	1903	1903	31
300	20231114	144700	80419334	1905	1905	1905	1905	0
301	20231114	144600	80419334	1905	1905	1905	1905	0
302	20231114	144500	80419334	1905	1905	1905	1905	133
303	20231114	144400	80165969	1903	1903	1903	1903	1
304	20231114	144300	80164066	1903	1903	1903	1903	0
305	20231114	144200	80164066	1903	1903	1903	1903	0
306	20231114	144100	80164066	1903	1903	1903	1903	0
307	20231114	144000	80164066	1903	1903	1903	1903	1
308	20231114	143900	80162163	1907	1907	1907	1907	0
309	20231114	143800	80162163	1907	1907	1907	1907	0
310	20231114	143700	80162163	1907	1906	1907	1906	2
311	20231114	143600	80158350	1906	1905	1906	1905	58
312	20231114	143500	80047804	1906	1905	1906	1905	67
313	20231114	143400	79920125	1905	1905	1905	1905	0
314	20231114	143300	79920125	1905	1903	1905	1903	81
315	20231114	143200	79765822	1902	1902	1902	1902	0
316	20231114	143100	79765822	1902	1904	1905	1902	386
317	20231114	143000	79030727	1905	1903	1905	1903	317
318	20231114	142900	78427320	1900	1900	1900	1900	1
319	20231114	142800	78425420	1900	1900	1900	1900	1
320	20231114	142700	78423520	1907	1907	1907	1907	0
321	20231114	142600	78423520	1907	1896	1907	1896	238
322	20231114	142500	77969775	1897	1900	1900	1897	622
323	20231114	142400	76788897	1901	1902	1902	1901	314
324	20231114	142300	76191968	1901	1901	1901	1901	1
325	20231114	142200	76190067	1907	1898	1907	1898	315
326	20231114	142100	75591471	1900	1900	1900	1900	118
327	20231114	142000	75367271	1899	1900	1900	1899	193
328	20231114	141900	75000753	1900	1899	1900	1899	241
329	20231114	141800	74542937	1899	1896	1899	1896	64
330	20231114	141700	74421463	1898	1898	1898	1898	0
331	20231114	141600	74421463	1898	1898	1898	1898	66
332	20231114	141500	74296195	1896	1896	1896	1896	1
333	20231114	141400	74294299	1895	1896	1896	1895	163
334	20231114	141300	73985370	1896	1896	1896	1896	12
335	20231114	141200	73962618	1896	1896	1896	1896	164
336	20231114	141100	73651674	1895	1895	1895	1895	11
337	20231114	141000	73630829	1895	1895	1895	1895	0
338	20231114	140900	73630829	1895	1895	1895	1895	89
339	20231114	140800	73462174	1894	1894	1894	1894	0
340	20231114	140700	73462174	1894	1894	1894	1894	1
341	20231114	140600	73460280	1894	1894	1894	1894	120
342	20231114	140500	73233000	1895	1895	1895	1895	0
343	20231114	140400	73233000	1895	1893	1895	1893	102
344	20231114	140300	73039810	1894	1894	1894	1894	0
345	20231114	140200	73039810	1894	1894	1894	1894	6
346	20231114	140100	73028446	1892	1892	1892	1892	0
347	20231114	140000	73028446	1892	1892	1892	1892	1
348	20231114	135900	73026554	1895	1895	1895	1895	0
349	20231114	135800	73026554	1895	1894	1895	1894	41
350	20231114	135700	72948873	1894	1894	1894	1894	0
351	20231114	135600	72948873	1894	1891	1894	1891	29
352	20231114	135500	72893952	1893	1893	1893	1893	0
353	20231114	135400	72893952	1893	1893	1893	1893	0
354	20231114	135300	72893952	1893	1891	1893	1891	10
355	20231114	135200	72875024	1892	1892	1892	1892	0
356	20231114	135100	72875024	1892	1892	1892	1892	0
357	20231114	135000	72875024	1892	1892	1892	1892	0
358	20231114	134900	72875024	1892	1891	1892	1890	188
359	20231114	134800	72519471	1891	1889	1891	1889	853
360	20231114	134700	70907231	1888	1888	1888	1888	184
361	20231114	134600	70559839	1888	1888	1888	1888	0
362	20231114	134500	70559839	1888	1888	1888	1888	1
363	20231114	134400	70557951	1888	1888	1888	1888	0
364	20231114	134300	70557951	1888	1888	1888	1888	240
365	20231114	134200	70104831	1887	1887	1887	1887	13
366	20231114	134100	70080300	1887	1887	1887	1887	1
367	20231114	134000	70078413	1886	1886	1886	1886	0
368	20231114	133900	70078413	1886	1886	1886	1886	152
369	20231114	133800	69791741	1886	1886	1886	1886	1
370	20231114	133700	69789855	1884	1884	1884	1884	0
371	20231114	133600	69789855	1884	1884	1884	1884	0
372	20231114	133500	69789855	1884	1884	1884	1884	1
373	20231114	133400	69787971	1888	1885	1888	1885	35
374	20231114	133300	69721902	1883	1883	1883	1883	0
375	20231114	133200	69721902	1883	1883	1883	1883	0
376	20231114	133100	69721902	1883	1883	1883	1883	1
377	20231114	133000	69720019	1883	1883	1883	1883	0
378	20231114	132900	69720019	1883	1883	1883	1883	0
379	20231114	132800	69720019	1883	1883	1883	1883	0
380	20231114	132700	69720019	1883	1883	1883	1883	1
381	20231114	132600	69718136	1883	1883	1883	1883	0
382	20231114	132500	69718136	1883	1883	1883	1883	0
383	20231114	132400	69718136	1883	1883	1883	1883	1
384	20231114	132300	69716253	1883	1883	1883	1883	0
385	20231114	132200	69716253	1883	1883	1883	1883	0
386	20231114	132100	69716253	1883	1883	1883	1883	0
387	20231114	132000	69716253	1883	1883	1883	1883	1
388	20231114	131900	69714370	1883	1883	1883	1883	0
389	20231114	131800	69714370	1883	1883	1883	1883	0
390	20231114	131700	69714370	1883	1883	1883	1883	0
391	20231114	131600	69714370	1883	1883	1883	1883	1
392	20231114	131500	69712487	1882	1882	1882	1882	0
393	20231114	131400	69712487	1882	1882	1882	1882	49
394	20231114	131300	69620269	1882	1882	1882	1882	1
395	20231114	131200	69618387	1882	1882	1882	1882	0
396	20231114	131100	69618387	1882	1882	1882	1882	0
397	20231114	131000	69618387	1882	1882	1882	1882	0
398	20231114	130900	69618387	1882	1882	1882	1882	1
399	20231114	130800	69616505	1882	1882	1882	1882	0
400	20231114	130700	69616505	1882	1882	1882	1882	0
401	20231114	130600	69616505	1882	1882	1882	1882	0
402	20231114	130500	69616505	1882	1882	1882	1882	1
403	20231114	130400	69614623	1881	1881	1881	1881	0
404	20231114	130300	69614623	1881	1881	1881	1881	0
405	20231114	130200	69614623	1881	1881	1881	1881	1
406	20231114	130100	69612742	1881	1881	1881	1881	0
407	20231114	130000	69612742	1881	1881	1881	1881	0
408	20231114	125900	69612742	1881	1881	1881	1881	0
409	20231114	125800	69612742	1881	1881	1881	1881	1
410	20231114	125700	69610861	1881	1881	1881	1881	0
411	20231114	125600	69610861	1881	1881	1881	1881	0
412	20231114	125500	69610861	1881	1881	1888	1881	504
413	20231114	125400	68659323	1879	1879	1879	1879	1
414	20231114	125300	68657444	1879	1879	1879	1879	0
415	20231114	125200	68657444	1879	1879	1879	1879	0
416	20231114	125100	68657444	1879	1879	1879	1879	1
417	20231114	125000	68655565	1888	1888	1888	1888	0
418	20231114	124900	68655565	1888	1888	1888	1888	0
419	20231114	124800	68655565	1888	1879	1888	1879	1067
420	20231114	124700	66641775	1877	1877	1877	1877	1
421	20231114	124600	66639898	1877	1877	1877	1877	0
422	20231114	124500	66639898	1877	1877	1877	1877	0
423	20231114	124400	66639898	1877	1877	1877	1877	1
424	20231114	124300	66638021	1875	1873	1875	1873	2
425	20231114	124200	66634273	1873	1873	1873	1873	0
426	20231114	124100	66634273	1873	1873	1873	1873	0
427	20231114	124000	66634273	1873	1873	1873	1873	47
428	20231114	123900	66546242	1877	1867	1877	1867	8483
429	20231114	123800	50655272	1865	1865	1865	1865	0
430	20231114	123700	50655272	1865	1865	1865	1865	0
431	20231114	123600	50655272	1865	1865	1865	1865	1
432	20231114	123500	50653407	1865	1865	1865	1865	0
433	20231114	123400	50653407	1865	1865	1865	1865	0
434	20231114	123300	50653407	1865	1865	1865	1865	1063
435	20231114	123200	48670912	1866	1863	1866	1863	101
436	20231114	123100	48482480	1863	1865	1865	1863	2236
437	20231114	123000	44312706	1863	1863	1863	1863	0
438	20231114	122900	44312706	1863	1863	1863	1863	1
439	20231114	122800	44310843	1863	1863	1863	1863	0
440	20231114	122700	44310843	1863	1863	1863	1863	0
441	20231114	122600	44310843	1863	1863	1863	1863	0
442	20231114	122500	44310843	1863	1863	1863	1863	1
443	20231114	122400	44308980	1863	1863	1863	1863	0
444	20231114	122300	44308980	1863	1863	1863	1863	0
445	20231114	122200	44308980	1863	1863	1863	1863	1
446	20231114	122100	44307117	1863	1863	1863	1863	0
447	20231114	122000	44307117	1863	1863	1863	1863	0
448	20231114	121900	44307117	1863	1863	1863	1863	1
449	20231114	121800	44305254	1866	1866	1866	1866	0
450	20231114	121700	44305254	1866	1866	1866	1866	0
451	20231114	121600	44305254	1866	1866	1866	1866	0
452	20231114	121500	44305254	1866	1863	1866	1863	286
453	20231114	121400	43771753	1863	1863	1863	1863	0
454	20231114	121300	43771753	1863	1863	1863	1863	0
455	20231114	121200	43771753	1863	1863	1863	1863	0
456	20231114	121100	43771753	1863	1863	1863	1863	1
457	20231114	121000	43769890	1863	1863	1863	1863	0
458	20231114	120900	43769890	1863	1863	1863	1863	300
459	20231114	120800	43210990	1863	1863	1863	1863	1
460	20231114	120700	43209127	1863	1863	1863	1863	0
461	20231114	120600	43209127	1863	1863	1863	1863	0
462	20231114	120500	43209127	1863	1863	1863	1863	0
463	20231114	120400	43209127	1863	1863	1863	1863	1
464	20231114	120300	43207264	1863	1863	1863	1863	253
465	20231114	120200	42735925	1862	1862	1862	1862	0
466	20231114	120100	42735925	1862	1862	1862	1862	1
467	20231114	120000	42734063	1863	1863	1863	1863	30
468	20231114	115900	42678173	1862	1862	1862	1862	894
469	20231114	115800	41013545	1863	1863	1863	1863	103
470	20231114	115700	40821656	1863	1863	1863	1863	1
471	20231114	115600	40819793	1865	1865	1865	1865	33
472	20231114	115500	40758248	1863	1863	1863	1863	0
473	20231114	115400	40758248	1863	1863	1863	1863	0
474	20231114	115300	40758248	1863	1863	1863	1863	1
475	20231114	115200	40756385	1863	1863	1863	1863	0
476	20231114	115100	40756385	1863	1864	1864	1863	828
477	20231114	115000	39213463	1864	1864	1864	1864	1
478	20231114	114900	39211599	1865	1865	1865	1865	0
479	20231114	114800	39211599	1865	1865	1865	1865	50
480	20231114	114700	39118349	1866	1866	1866	1866	26
481	20231114	114600	39069833	1864	1864	1864	1864	1
482	20231114	114500	39067969	1865	1865	1865	1865	112
483	20231114	114400	38859089	1865	1865	1865	1865	54
484	20231114	114300	38758379	1865	1865	1865	1865	0
485	20231114	114200	38758379	1865	1864	1865	1864	73
486	20231114	114100	38622235	1864	1864	1864	1864	0
487	20231114	114000	38622235	1864	1864	1864	1864	0
488	20231114	113900	38622235	1864	1864	1864	1864	1
489	20231114	113800	38620371	1865	1865	1865	1865	0
490	20231114	113700	38620371	1865	1865	1865	1865	10
491	20231114	113600	38601721	1864	1864	1864	1864	0
492	20231114	113500	38601721	1864	1864	1864	1864	1
493	20231114	113400	38599857	1864	1864	1864	1864	0
494	20231114	113300	38599857	1864	1864	1864	1864	0
495	20231114	113200	38599857	1864	1864	1864	1864	0
496	20231114	113100	38599857	1864	1864	1864	1864	1
497	20231114	113000	38597993	1864	1864	1864	1864	0
498	20231114	112900	38597993	1864	1864	1864	1864	0
499	20231114	112800	38597993	1864	1864	1864	1864	1
500	20231114	112700	38596129	1864	1864	1864	1864	0
501	20231114	112600	38596129	1864	1864	1864	1864	0
502	20231114	112500	38596129	1864	1864	1864	1864	0
503	20231114	112400	38596129	1864	1864	1864	1864	1
504	20231114	112300	38594265	1864	1864	1864	1864	0
505	20231114	112200	38594265	1864	1865	1865	1864	749
506	20231114	112100	37197381	1864	1864	1864	1864	0
507	20231114	112000	37197381	1864	1864	1864	1864	1
508	20231114	111900	37195517	1866	1866	1866	1866	0
509	20231114	111800	37195517	1866	1866	1866	1866	12
510	20231114	111700	37173125	1864	1864	1864	1864	1
511	20231114	111600	37171261	1864	1864	1864	1864	0
512	20231114	111500	37171261	1864	1864	1864	1864	1
513	20231114	111400	37169397	1864	1864	1864	1864	0
514	20231114	111300	37169397	1864	1864	1864	1864	1
515	20231114	111200	37167533	1864	1864	1864	1864	0
516	20231114	111100	37167533	1864	1864	1864	1864	0
517	20231114	111000	37167533	1864	1865	1865	1864	1623
518	20231114	110900	34142110	1865	1865	1865	1865	1
519	20231114	110800	34140245	1865	1865	1865	1865	0
520	20231114	110700	34140245	1865	1865	1865	1865	0
521	20231114	110600	34140245	1865	1865	1865	1865	1
522	20231114	110500	34138380	1865	1865	1865	1865	0
523	20231114	110400	34138380	1865	1865	1865	1865	0
524	20231114	110300	34138380	1865	1865	1865	1865	0
525	20231114	110200	34138380	1865	1865	1865	1865	1
526	20231114	110100	34136515	1870	1866	1870	1866	7
527	20231114	110000	34123429	1864	1864	1864	1864	106
528	20231114	105900	33925845	1864	1864	1864	1864	0
529	20231114	105800	33925845	1864	1864	1864	1864	55
530	20231114	105700	33823325	1864	1866	1866	1864	209
531	20231114	105600	33433607	1866	1866	1866	1866	0
532	20231114	105500	33433607	1866	1866	1866	1866	1
533	20231114	105400	33431741	1866	1866	1866	1866	0
534	20231114	105300	33431741	1866	1866	1866	1866	1
535	20231114	105200	33429875	1866	1866	1873	1866	133
536	20231114	105100	33180815	1873	1864	1873	1864	1400
537	20231114	105000	30558668	1872	1866	1872	1866	100
538	20231114	104900	30371667	1869	1869	1869	1869	0
539	20231114	104800	30371667	1869	1869	1869	1869	0
540	20231114	104700	30371667	1869	1869	1869	1869	8
541	20231114	104600	30356715	1869	1863	1869	1863	53
542	20231114	104500	30257673	1861	1861	1861	1861	4
543	20231114	104400	30250229	1860	1856	1860	1856	4
544	20231114	104300	30242797	1858	1858	1858	1858	0
545	20231114	104200	30242797	1858	1858	1860	1858	1001
546	20231114	104100	28380941	1854	1843	1869	1843	1954
547	20231114	104000	24763757	1849	1840	1849	1840	351
548	20231114	103900	24114784	1842	1842	1842	1842	0
549	20231114	103800	24114784	1842	1842	1842	1842	1
550	20231114	103700	24112942	1842	1842	1842	1842	0
551	20231114	103600	24112942	1842	1840	1842	1840	184
552	20231114	103500	23774016	1840	1840	1840	1840	0
553	20231114	103400	23774016	1840	1840	1840	1840	40
554	20231114	103300	23700416	1840	1840	1840	1840	1
555	20231114	103200	23698576	1842	1842	1842	1842	0
556	20231114	103100	23698576	1842	1842	1842	1842	341
557	20231114	103000	23070454	1842	1842	1842	1842	0
558	20231114	102900	23070454	1842	1842	1842	1842	202
559	20231114	102800	22698370	1844	1844	1844	1844	0
560	20231114	102700	22698370	1844	1844	1844	1844	0
561	20231114	102600	22698370	1844	1842	1844	1842	15
562	20231114	102500	22670728	1844	1840	1844	1840	20
563	20231114	102400	22633872	1840	1840	1840	1840	0
564	20231114	102300	22633872	1840	1840	1840	1840	0
565	20231114	102200	22633872	1840	1838	1840	1838	2
566	20231114	102100	22630194	1839	1839	1839	1839	4
567	20231114	102000	22622838	1838	1838	1838	1838	1
568	20231114	101900	22621000	1836	1836	1836	1836	0
569	20231114	101800	22621000	1836	1836	1836	1836	0
570	20231114	101700	22621000	1836	1836	1836	1836	6
571	20231114	101600	22609984	1835	1830	1835	1830	91
572	20231114	101500	22443136	1830	1830	1831	1828	55
573	20231114	101400	22342475	1830	1830	1830	1830	6
574	20231114	101300	22331495	1830	1828	1830	1828	8
575	20231114	101200	22316859	1830	1827	1830	1827	48
576	20231114	101100	22229135	1825	1823	1825	1823	26
577	20231114	101000	22181732	1823	1823	1823	1821	543
578	20231114	100900	21192455	1823	1823	1823	1823	5
579	20231114	100800	21183340	1823	1821	1823	1821	32
580	20231114	100700	21125052	1820	1829	1829	1820	509
581	20231114	100600	20196365	1829	1829	1829	1829	0
582	20231114	100500	20196365	1829	1833	1833	1829	422
583	20231114	100400	19422875	1833	1833	1833	1833	1
584	20231114	100300	19421042	1833	1833	1833	1833	0
585	20231114	100200	19421042	1833	1833	1833	1833	0
586	20231114	100100	19421042	1833	1833	1833	1833	0
587	20231114	100000	19421042	1833	1833	1833	1833	6
588	20231114	095900	19410044	1833	1833	1833	1833	4
589	20231114	095800	19402712	1833	1833	1833	1833	131
590	20231114	095700	19162589	1833	1833	1833	1833	0
591	20231114	095600	19162589	1833	1833	1833	1833	1
592	20231114	095500	19160756	1833	1833	1833	1833	3
593	20231114	095400	19155257	1833	1833	1833	1833	0
594	20231114	095300	19155257	1833	1833	1833	1833	2
595	20231114	095200	19151591	1832	1832	1832	1832	0
596	20231114	095100	19151591	1832	1832	1832	1832	0
597	20231114	095000	19151591	1832	1832	1832	1832	2
598	20231114	094900	19147927	1830	1830	1830	1830	1
599	20231114	094800	19146097	1830	1830	1830	1830	10
600	20231114	094700	19127797	1832	1832	1832	1832	0
601	20231114	094600	19127797	1832	1832	1832	1832	3
602	20231114	094500	19122301	1832	1830	1836	1830	18
603	20231114	094400	19089279	1836	1832	1836	1832	10
604	20231114	094300	19070935	1829	1836	1836	1829	748
605	20231114	094200	17699180	1835	1835	1835	1835	1
606	20231114	094100	17697345	1835	1835	1835	1835	0
607	20231114	094000	17697345	1835	1837	1837	1835	122
608	20231114	093900	17473425	1837	1839	1839	1837	315
609	20231114	093800	16894674	1842	1838	1842	1838	4
610	20231114	093700	16887317	1841	1841	1841	1841	0
611	20231114	093600	16887317	1841	1841	1841	1841	13
612	20231114	093500	16863384	1843	1845	1845	1843	222
613	20231114	093400	16453802	1843	1842	1843	1841	86
614	20231114	093300	16295473	1841	1841	1841	1841	0
615	20231114	093200	16295473	1841	1841	1841	1841	0
616	20231114	093100	16295473	1841	1841	1841	1841	1
617	20231114	093000	16293632	1849	1849	1849	1849	0
618	20231114	092900	16293632	1849	1842	1849	1842	108
619	20231114	092800	16093947	1850	1842	1850	1842	71
620	20231114	092700	15962648	1840	1840	1840	1840	1
621	20231114	092600	15960808	1840	1840	1840	1840	0
622	20231114	092500	15960808	1840	1840	1840	1840	1
623	20231114	092400	15958968	1838	1838	1838	1838	0
624	20231114	092300	15958968	1838	1838	1838	1838	0
625	20231114	092200	15958968	1838	1838	1838	1838	1
626	20231114	092100	15957130	1838	1838	1838	1838	0
627	20231114	092000	15957130	1838	1838	1838	1838	1
628	20231114	091900	15955292	1840	1840	1840	1840	1
629	20231114	091800	15953452	1840	1840	1840	1840	11
630	20231114	091700	15933212	1837	1839	1839	1837	949
631	20231114	091600	14188601	1838	1838	1839	1837	473
632	20231114	091500	13319228	1838	1838	1838	1838	0
633	20231114	091400	13319228	1838	1839	1839	1838	155
634	20231114	091300	13034316	1839	1840	1840	1839	92
635	20231114	091200	12865111	1840	1840	1840	1840	58
636	20231114	091100	12758391	1840	1839	1840	1839	741
637	20231114	091000	11395044	1839	1839	1839	1839	253
638	20231114	090900	10929777	1839	1838	1839	1838	101
639	20231114	090800	10744039	1836	1836	1836	1836	0
640	20231114	090700	10744039	1836	1836	1836	1836	45
641	20231114	090600	10661419	1846	1845	1846	1844	76
642	20231114	090500	10521149	1835	1845	1845	1834	329
643	20231114	090400	9915188	1848	1848	1848	1848	110
644	20231114	090300	9711908	1848	1848	1848	1848	20
645	20231114	090200	9674948	1850	1864	1864	1850	1000
646	20231114	090100	7814628	1864	1864	1864	1864	26
647	20231114	090000	7766164	1873	1873	1873	1864	3601