KissMeData/093920/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	200100	58028660	5830	5830	5830	5830	40
3	20231114	200000	58028660	5830	5830	5830	5830	0
4	20231114	195900	58028660	5830	5830	5830	5830	0
5	20231114	195800	58028660	5830	5830	5830	5830	0
6	20231114	195700	58028660	5830	5830	5830	5830	0
7	20231114	195600	58028660	5830	5830	5830	5830	0
8	20231114	195500	58028660	5830	5830	5830	5830	0
9	20231114	195400	58028660	5830	5830	5830	5830	0
10	20231114	195300	58028660	5830	5830	5830	5830	0
11	20231114	195200	58028660	5830	5830	5830	5830	0
12	20231114	195100	58028660	5830	5830	5830	5830	0
13	20231114	195000	58028660	5830	5830	5830	5830	0
14	20231114	194900	58028660	5830	5830	5830	5830	0
15	20231114	194800	58028660	5830	5830	5830	5830	0
16	20231114	194700	58028660	5830	5830	5830	5830	0
17	20231114	194600	58028660	5830	5830	5830	5830	0
18	20231114	194500	58028660	5830	5830	5830	5830	0
19	20231114	194400	58028660	5830	5830	5830	5830	0
20	20231114	194300	58028660	5830	5830	5830	5830	0
21	20231114	194200	58028660	5830	5830	5830	5830	0
22	20231114	194100	58028660	5830	5830	5830	5830	0
23	20231114	194000	58028660	5830	5830	5830	5830	0
24	20231114	193900	58028660	5830	5830	5830	5830	0
25	20231114	193800	58028660	5830	5830	5830	5830	0
26	20231114	193700	58028660	5830	5830	5830	5830	0
27	20231114	193600	58028660	5830	5830	5830	5830	0
28	20231114	193500	58028660	5830	5830	5830	5830	0
29	20231114	193400	58028660	5830	5830	5830	5830	0
30	20231114	193300	58028660	5830	5830	5830	5830	0
31	20231114	193200	58028660	5830	5830	5830	5830	0
32	20231114	193100	58028660	5830	5830	5830	5830	40
33	20231114	193000	58028660	5830	5830	5830	5830	0
34	20231114	192900	58028660	5830	5830	5830	5830	0
35	20231114	192800	58028660	5830	5830	5830	5830	0
36	20231114	192700	58028660	5830	5830	5830	5830	0
37	20231114	192600	58028660	5830	5830	5830	5830	0
38	20231114	192500	58028660	5830	5830	5830	5830	0
39	20231114	192400	58028660	5830	5830	5830	5830	0
40	20231114	192300	58028660	5830	5830	5830	5830	0
41	20231114	192200	58028660	5830	5830	5830	5830	0
42	20231114	192100	58028660	5830	5830	5830	5830	0
43	20231114	192000	58028660	5830	5830	5830	5830	0
44	20231114	191900	58028660	5830	5830	5830	5830	0
45	20231114	191800	58028660	5830	5830	5830	5830	0
46	20231114	191700	58028660	5830	5830	5830	5830	0
47	20231114	191600	58028660	5830	5830	5830	5830	0
48	20231114	191500	58028660	5830	5830	5830	5830	0
49	20231114	191400	58028660	5830	5830	5830	5830	0
50	20231114	191300	58028660	5830	5830	5830	5830	0
51	20231114	191200	58028660	5830	5830	5830	5830	0
52	20231114	191100	58028660	5830	5830	5830	5830	0
53	20231114	191000	58028660	5830	5830	5830	5830	0
54	20231114	190900	58028660	5830	5830	5830	5830	0
55	20231114	190800	58028660	5830	5830	5830	5830	0
56	20231114	190700	58028660	5830	5830	5830	5830	0
57	20231114	190600	58028660	5830	5830	5830	5830	0
58	20231114	190500	58028660	5830	5830	5830	5830	0
59	20231114	190400	58028660	5830	5830	5830	5830	0
60	20231114	190300	58028660	5830	5830	5830	5830	0
61	20231114	190200	58028660	5830	5830	5830	5830	0
62	20231114	190100	58028660	5830	5830	5830	5830	40
63	20231114	190000	58028660	5830	5830	5830	5830	0
64	20231114	185900	58028660	5830	5830	5830	5830	0
65	20231114	185800	58028660	5830	5830	5830	5830	0
66	20231114	185700	58028660	5830	5830	5830	5830	0
67	20231114	185600	58028660	5830	5830	5830	5830	0
68	20231114	185500	58028660	5830	5830	5830	5830	0
69	20231114	185400	58028660	5830	5830	5830	5830	0
70	20231114	185300	58028660	5830	5830	5830	5830	0
71	20231114	185200	58028660	5830	5830	5830	5830	0
72	20231114	185100	58028660	5830	5830	5830	5830	0
73	20231114	185000	58028660	5830	5830	5830	5830	0
74	20231114	184900	58028660	5830	5830	5830	5830	0
75	20231114	184800	58028660	5830	5830	5830	5830	0
76	20231114	184700	58028660	5830	5830	5830	5830	0
77	20231114	184600	58028660	5830	5830	5830	5830	0
78	20231114	184500	58028660	5830	5830	5830	5830	0
79	20231114	184400	58028660	5830	5830	5830	5830	0
80	20231114	184300	58028660	5830	5830	5830	5830	0
81	20231114	184200	58028660	5830	5830	5830	5830	0
82	20231114	184100	58028660	5830	5830	5830	5830	0
83	20231114	184000	58028660	5830	5830	5830	5830	0
84	20231114	183900	58028660	5830	5830	5830	5830	0
85	20231114	183800	58028660	5830	5830	5830	5830	0
86	20231114	183700	58028660	5830	5830	5830	5830	0
87	20231114	183600	58028660	5830	5830	5830	5830	0
88	20231114	183500	58028660	5830	5830	5830	5830	0
89	20231114	183400	58028660	5830	5830	5830	5830	0
90	20231114	183300	58028660	5830	5830	5830	5830	0
91	20231114	183200	58028660	5830	5830	5830	5830	0
92	20231114	183100	58028660	5830	5830	5830	5830	40
93	20231114	183000	58028660	5830	5830	5830	5830	0
94	20231114	182900	58028660	5830	5830	5830	5830	0
95	20231114	182800	58028660	5830	5830	5830	5830	0
96	20231114	182700	58028660	5830	5830	5830	5830	0
97	20231114	182600	58028660	5830	5830	5830	5830	0
98	20231114	182500	58028660	5830	5830	5830	5830	0
99	20231114	182400	58028660	5830	5830	5830	5830	0
100	20231114	182300	58028660	5830	5830	5830	5830	0
101	20231114	182200	58028660	5830	5830	5830	5830	0
102	20231114	182100	58028660	5830	5830	5830	5830	0
103	20231114	182000	58028660	5830	5830	5830	5830	0
104	20231114	181900	58028660	5830	5830	5830	5830	0
105	20231114	181800	58028660	5830	5830	5830	5830	0
106	20231114	181700	58028660	5830	5830	5830	5830	0
107	20231114	181600	58028660	5830	5830	5830	5830	0
108	20231114	181500	58028660	5830	5830	5830	5830	0
109	20231114	181400	58028660	5830	5830	5830	5830	0
110	20231114	181300	58028660	5830	5830	5830	5830	0
111	20231114	181200	58028660	5830	5830	5830	5830	0
112	20231114	181100	58028660	5830	5830	5830	5830	0
113	20231114	181000	58028660	5830	5830	5830	5830	0
114	20231114	180900	58028660	5830	5830	5830	5830	0
115	20231114	180800	58028660	5830	5830	5830	5830	0
116	20231114	180700	58028660	5830	5830	5830	5830	0
117	20231114	180600	58028660	5830	5830	5830	5830	0
118	20231114	180500	58028660	5830	5830	5830	5830	0
119	20231114	180400	58028660	5830	5830	5830	5830	0
120	20231114	180300	58028660	5830	5830	5830	5830	0
121	20231114	180200	58028660	5830	5830	5830	5830	0
122	20231114	180100	58028660	5830	5830	5830	5830	40
123	20231114	180000	58028660	5830	5830	5830	5830	0
124	20231114	175900	58028660	5830	5830	5830	5830	0
125	20231114	175800	58028660	5830	5830	5830	5830	0
126	20231114	175700	58028660	5830	5830	5830	5830	0
127	20231114	175600	58028660	5830	5830	5830	5830	0
128	20231114	175500	58028660	5830	5830	5830	5830	0
129	20231114	175400	58028660	5830	5830	5830	5830	0
130	20231114	175300	58028660	5830	5830	5830	5830	0
131	20231114	175200	58028660	5830	5830	5830	5830	0
132	20231114	175100	58028660	5830	5830	5830	5830	0
133	20231114	175000	58028660	5830	5830	5830	5830	0
134	20231114	174900	58028660	5830	5830	5830	5830	0
135	20231114	174800	58028660	5830	5830	5830	5830	0
136	20231114	174700	58028660	5830	5830	5830	5830	0
137	20231114	174600	58028660	5830	5830	5830	5830	0
138	20231114	174500	58028660	5830	5830	5830	5830	0
139	20231114	174400	58028660	5830	5830	5830	5830	0
140	20231114	174300	58028660	5830	5830	5830	5830	0
141	20231114	174200	58028660	5830	5830	5830	5830	0
142	20231114	174100	58028660	5830	5830	5830	5830	0
143	20231114	174000	58028660	5830	5830	5830	5830	0
144	20231114	173900	58028660	5830	5830	5830	5830	0
145	20231114	173800	58028660	5830	5830	5830	5830	0
146	20231114	173700	58028660	5830	5830	5830	5830	0
147	20231114	173600	58028660	5830	5830	5830	5830	0
148	20231114	173500	58028660	5830	5830	5830	5830	0
149	20231114	173400	58028660	5830	5830	5830	5830	0
150	20231114	173300	58028660	5830	5830	5830	5830	0
151	20231114	173200	58028660	5830	5830	5830	5830	0
152	20231114	173100	58028660	5830	5830	5830	5830	40
153	20231114	173000	58028660	5830	5830	5830	5830	0
154	20231114	172900	58028660	5830	5830	5830	5830	0
155	20231114	172800	58028660	5830	5830	5830	5830	0
156	20231114	172700	58028660	5830	5830	5830	5830	0
157	20231114	172600	58028660	5830	5830	5830	5830	0
158	20231114	172500	58028660	5830	5830	5830	5830	0
159	20231114	172400	58028660	5830	5830	5830	5830	0
160	20231114	172300	58028660	5830	5830	5830	5830	0
161	20231114	172200	58028660	5830	5830	5830	5830	0
162	20231114	172100	58028660	5830	5830	5830	5830	0
163	20231114	172000	58028660	5830	5830	5830	5830	0
164	20231114	171900	58028660	5830	5830	5830	5830	0
165	20231114	171800	58028660	5830	5830	5830	5830	0
166	20231114	171700	58028660	5830	5830	5830	5830	0
167	20231114	171600	58028660	5830	5830	5830	5830	0
168	20231114	171500	58028660	5830	5830	5830	5830	0
169	20231114	171400	58028660	5830	5830	5830	5830	0
170	20231114	171300	58028660	5830	5830	5830	5830	0
171	20231114	171200	58028660	5830	5830	5830	5830	0
172	20231114	171100	58028660	5830	5830	5830	5830	0
173	20231114	171000	58028660	5830	5830	5830	5830	0
174	20231114	170900	58028660	5830	5830	5830	5830	0
175	20231114	170800	58028660	5830	5830	5830	5830	0
176	20231114	170700	58028660	5830	5830	5830	5830	0
177	20231114	170600	58028660	5830	5830	5830	5830	0
178	20231114	170500	58028660	5830	5830	5830	5830	0
179	20231114	170400	58028660	5830	5830	5830	5830	0
180	20231114	170300	58028660	5830	5830	5830	5830	0
181	20231114	170200	58028660	5830	5830	5830	5830	0
182	20231114	170100	58028660	5830	5830	5830	5830	40
183	20231114	170000	58028660	5830	5830	5830	5830	0
184	20231114	165900	58028660	5830	5830	5830	5830	0
185	20231114	165800	58028660	5830	5830	5830	5830	0
186	20231114	165700	58028660	5830	5830	5830	5830	0
187	20231114	165600	58028660	5830	5830	5830	5830	0
188	20231114	165500	58028660	5830	5830	5830	5830	0
189	20231114	165400	58028660	5830	5830	5830	5830	0
190	20231114	165300	58028660	5830	5830	5830	5830	0
191	20231114	165200	58028660	5830	5830	5830	5830	0
192	20231114	165100	58028660	5830	5830	5830	5830	0
193	20231114	165000	58028660	5830	5830	5830	5830	0
194	20231114	164900	58028660	5830	5830	5830	5830	0
195	20231114	164800	58028660	5830	5830	5830	5830	0
196	20231114	164700	58028660	5830	5830	5830	5830	0
197	20231114	164600	58028660	5830	5830	5830	5830	0
198	20231114	164500	58028660	5830	5830	5830	5830	0
199	20231114	164400	58028660	5830	5830	5830	5830	0
200	20231114	164300	58028660	5830	5830	5830	5830	0
201	20231114	164200	58028660	5830	5830	5830	5830	0
202	20231114	164100	58028660	5830	5830	5830	5830	0
203	20231114	164000	58028660	5830	5830	5830	5830	0
204	20231114	163900	58028660	5830	5830	5830	5830	0
205	20231114	163800	58028660	5830	5830	5830	5830	0
206	20231114	163700	58028660	5830	5830	5830	5830	0
207	20231114	163600	58028660	5830	5830	5830	5830	0
208	20231114	163500	58028660	5830	5830	5830	5830	0
209	20231114	163400	58028660	5830	5830	5830	5830	0
210	20231114	163300	58028660	5830	5830	5830	5830	0
211	20231114	163200	58028660	5830	5830	5830	5830	0
212	20231114	163100	58028660	5830	5830	5830	5830	40
213	20231114	163000	58028660	5830	5830	5830	5830	0
214	20231114	162900	58028660	5830	5830	5830	5830	0
215	20231114	162800	58028660	5830	5830	5830	5830	0
216	20231114	162700	58028660	5830	5830	5830	5830	0
217	20231114	162600	58028660	5830	5830	5830	5830	0
218	20231114	162500	58028660	5830	5830	5830	5830	0
219	20231114	162400	58028660	5830	5830	5830	5830	0
220	20231114	162300	58028660	5830	5830	5830	5830	0
221	20231114	162200	58028660	5830	5830	5830	5830	0
222	20231114	162100	58028660	5830	5830	5830	5830	0
223	20231114	162000	58028660	5830	5830	5830	5830	0
224	20231114	161900	58028660	5830	5830	5830	5830	0
225	20231114	161800	58028660	5830	5830	5830	5830	0
226	20231114	161700	58028660	5830	5830	5830	5830	0
227	20231114	161600	58028660	5830	5830	5830	5830	0
228	20231114	161500	58028660	5830	5830	5830	5830	0
229	20231114	161400	58028660	5830	5830	5830	5830	0
230	20231114	161300	58028660	5830	5830	5830	5830	0
231	20231114	161200	58028660	5830	5830	5830	5830	0
232	20231114	161100	58028660	5830	5830	5830	5830	0
233	20231114	161000	58028660	5830	5830	5830	5830	0
234	20231114	160900	58028660	5830	5830	5830	5830	0
235	20231114	160800	58028660	5830	5830	5830	5830	0
236	20231114	160700	58028660	5830	5830	5830	5830	0
237	20231114	160600	58028660	5830	5830	5830	5830	0
238	20231114	160500	58028660	5830	5830	5830	5830	0
239	20231114	160400	58028660	5830	5830	5830	5830	0
240	20231114	160300	58028660	5830	5830	5830	5830	0
241	20231114	160200	58028660	5830	5830	5830	5830	0
242	20231114	160100	58028660	5830	5830	5830	5830	40
243	20231114	160000	58028660	5830	5830	5830	5830	0
244	20231114	155900	58028660	5830	5830	5830	5830	0
245	20231114	155800	58028660	5830	5830	5830	5830	0
246	20231114	155700	58028660	5830	5830	5830	5830	0
247	20231114	155600	58028660	5830	5830	5830	5830	0
248	20231114	155500	58028660	5830	5830	5830	5830	0
249	20231114	155400	58028660	5830	5830	5830	5830	0
250	20231114	155300	58028660	5830	5830	5830	5830	0
251	20231114	155200	58028660	5830	5830	5830	5830	0
252	20231114	155100	58028660	5830	5830	5830	5830	0
253	20231114	155000	58028660	5830	5830	5830	5830	0
254	20231114	154900	58028660	5830	5830	5830	5830	0
255	20231114	154800	58028660	5830	5830	5830	5830	0
256	20231114	154700	58028660	5830	5830	5830	5830	0
257	20231114	154600	58028660	5830	5830	5830	5830	0
258	20231114	154500	58028660	5830	5830	5830	5830	0
259	20231114	154400	58028660	5830	5830	5830	5830	0
260	20231114	154300	58028660	5830	5830	5830	5830	0
261	20231114	154200	58028660	5830	5830	5830	5830	0
262	20231114	154100	58028660	5830	5830	5830	5830	0
263	20231114	154000	58028660	5830	5830	5830	5830	0
264	20231114	153900	58028660	5830	5830	5830	5830	0
265	20231114	153800	58028660	5830	5830	5830	5830	0
266	20231114	153700	58028660	5830	5830	5830	5830	0
267	20231114	153600	58028660	5830	5830	5830	5830	0
268	20231114	153500	58028660	5830	5830	5830	5830	0
269	20231114	153400	58028660	5830	5830	5830	5830	0
270	20231114	153300	58028660	5830	5830	5830	5830	0
271	20231114	153200	58028660	5830	5830	5830	5830	0
272	20231114	153100	58028660	5830	5830	5830	5830	40
273	20231114	153000	58028660	5830	5830	5830	5830	40
274	20231114	152900	57795460	5810	5810	5810	5810	0
275	20231114	152800	57795460	5810	5810	5810	5810	0
276	20231114	152700	57795460	5810	5810	5810	5810	0
277	20231114	152600	57795460	5810	5810	5810	5810	0
278	20231114	152500	57795460	5810	5810	5810	5810	0
279	20231114	152400	57795460	5810	5810	5810	5810	0
280	20231114	152300	57795460	5810	5810	5810	5810	0
281	20231114	152200	57795460	5810	5810	5810	5810	0
282	20231114	152100	57795460	5810	5810	5810	5810	0
283	20231114	152000	57795460	5810	5810	5810	5810	0
284	20231114	151900	57795460	5810	5820	5830	5810	332
285	20231114	151800	55860940	5830	5830	5830	5830	0
286	20231114	151700	55860940	5830	5830	5830	5830	0
287	20231114	151600	55860940	5830	5830	5830	5830	1
288	20231114	151500	55855110	5830	5830	5830	5830	0
289	20231114	151400	55855110	5830	5830	5830	5830	0
290	20231114	151300	55855110	5830	5820	5830	5820	24
291	20231114	151200	55715420	5820	5820	5820	5820	0
292	20231114	151100	55715420	5820	5820	5820	5820	0
293	20231114	151000	55715420	5820	5820	5820	5820	31
294	20231114	150900	55535000	5830	5830	5830	5830	0
295	20231114	150800	55535000	5830	5830	5830	5830	3
296	20231114	150700	55517510	5830	5830	5830	5830	170
297	20231114	150600	54526410	5830	5830	5830	5830	1
298	20231114	150500	54520580	5830	5830	5830	5830	329
299	20231114	150400	52602510	5830	5830	5830	5830	70
300	20231114	150300	52194410	5830	5830	5830	5830	0
301	20231114	150200	52194410	5830	5830	5830	5830	0
302	20231114	150100	52194410	5830	5830	5830	5830	4
303	20231114	150000	52171090	5830	5830	5830	5830	66
304	20231114	145900	51786310	5830	5830	5830	5830	0
305	20231114	145800	51786310	5830	5830	5830	5830	0
306	20231114	145700	51786310	5830	5830	5830	5830	0
307	20231114	145600	51786310	5830	5830	5830	5830	0
308	20231114	145500	51786310	5830	5830	5830	5830	0
309	20231114	145400	51786310	5830	5830	5830	5830	0
310	20231114	145300	51786310	5830	5830	5830	5830	0
311	20231114	145200	51786310	5830	5830	5830	5830	0
312	20231114	145100	51786310	5830	5830	5830	5830	0
313	20231114	145000	51786310	5830	5830	5830	5830	345
314	20231114	144900	49774960	5810	5810	5810	5810	0
315	20231114	144800	49774960	5810	5820	5820	5810	34
316	20231114	144700	49577410	5830	5830	5830	5830	0
317	20231114	144600	49577410	5830	5830	5830	5830	10
318	20231114	144500	49519110	5830	5830	5830	5830	0
319	20231114	144400	49519110	5830	5830	5830	5830	0
320	20231114	144300	49519110	5830	5830	5830	5830	0
321	20231114	144200	49519110	5830	5830	5830	5830	0
322	20231114	144100	49519110	5830	5830	5830	5830	0
323	20231114	144000	49519110	5830	5830	5830	5830	0
324	20231114	143900	49519110	5830	5830	5830	5830	0
325	20231114	143800	49519110	5830	5830	5830	5830	0
326	20231114	143700	49519110	5830	5830	5830	5830	1
327	20231114	143600	49513280	5800	5800	5800	5800	0
328	20231114	143500	49513280	5800	5800	5800	5800	0
329	20231114	143400	49513280	5800	5800	5800	5800	0
330	20231114	143300	49513280	5800	5800	5800	5800	0
331	20231114	143200	49513280	5800	5800	5800	5800	0
332	20231114	143100	49513280	5800	5800	5800	5800	0
333	20231114	143000	49513280	5800	5800	5800	5800	0
334	20231114	142900	49513280	5800	5800	5800	5800	0
335	20231114	142800	49513280	5800	5800	5800	5800	0
336	20231114	142700	49513280	5800	5800	5800	5800	0
337	20231114	142600	49513280	5800	5800	5800	5800	114
338	20231114	142500	48852080	5800	5800	5800	5800	0
339	20231114	142400	48852080	5800	5800	5800	5800	0
340	20231114	142300	48852080	5800	5800	5800	5800	0
341	20231114	142200	48852080	5800	5800	5800	5800	0
342	20231114	142100	48852080	5800	5800	5800	5800	0
343	20231114	142000	48852080	5800	5800	5800	5800	0
344	20231114	141900	48852080	5800	5800	5800	5800	0
345	20231114	141800	48852080	5800	5800	5800	5800	0
346	20231114	141700	48852080	5800	5800	5800	5800	70
347	20231114	141600	48446080	5800	5800	5800	5800	0
348	20231114	141500	48446080	5800	5800	5800	5800	0
349	20231114	141400	48446080	5800	5800	5800	5800	0
350	20231114	141300	48446080	5800	5800	5800	5800	0
351	20231114	141200	48446080	5800	5800	5800	5800	282
352	20231114	141100	46810480	5810	5810	5810	5810	30
353	20231114	141000	46636180	5810	5810	5810	5810	0
354	20231114	140900	46636180	5810	5810	5810	5810	0
355	20231114	140800	46636180	5810	5810	5810	5810	0
356	20231114	140700	46636180	5810	5810	5810	5810	0
357	20231114	140600	46636180	5810	5810	5810	5810	0
358	20231114	140500	46636180	5810	5810	5810	5810	65
359	20231114	140400	46258530	5810	5810	5810	5810	0
360	20231114	140300	46258530	5810	5810	5810	5810	1
361	20231114	140200	46252720	5810	5810	5810	5810	6
362	20231114	140100	46217860	5810	5810	5810	5810	0
363	20231114	140000	46217860	5810	5810	5810	5810	0
364	20231114	135900	46217860	5810	5810	5810	5810	0
365	20231114	135800	46217860	5810	5810	5810	5810	0
366	20231114	135700	46217860	5810	5810	5810	5810	0
367	20231114	135600	46217860	5810	5810	5810	5810	8
368	20231114	135500	46171380	5810	5810	5810	5810	0
369	20231114	135400	46171380	5810	5810	5810	5810	0
370	20231114	135300	46171380	5810	5810	5810	5810	0
371	20231114	135200	46171380	5810	5810	5810	5810	0
372	20231114	135100	46171380	5810	5810	5810	5810	0
373	20231114	135000	46171380	5810	5810	5810	5810	0
374	20231114	134900	46171380	5810	5810	5810	5810	0
375	20231114	134800	46171380	5810	5810	5810	5810	141
376	20231114	134700	45352170	5810	5810	5810	5810	0
377	20231114	134600	45352170	5810	5810	5810	5810	0
378	20231114	134500	45352170	5810	5810	5810	5810	0
379	20231114	134400	45352170	5810	5810	5810	5810	0
380	20231114	134300	45352170	5810	5810	5810	5810	3
381	20231114	134200	45334740	5810	5810	5810	5810	0
382	20231114	134100	45334740	5810	5810	5810	5810	10
383	20231114	134000	45276640	5810	5810	5810	5810	0
384	20231114	133900	45276640	5810	5810	5810	5810	0
385	20231114	133800	45276640	5810	5810	5810	5810	0
386	20231114	133700	45276640	5810	5810	5810	5810	0
387	20231114	133600	45276640	5810	5810	5810	5810	10
388	20231114	133500	45218540	5810	5810	5810	5810	0
389	20231114	133400	45218540	5810	5810	5810	5810	0
390	20231114	133300	45218540	5810	5810	5810	5810	0
391	20231114	133200	45218540	5810	5810	5810	5810	0
392	20231114	133100	45218540	5810	5810	5810	5810	0
393	20231114	133000	45218540	5810	5810	5810	5810	0
394	20231114	132900	45218540	5810	5810	5810	5810	0
395	20231114	132800	45218540	5810	5810	5810	5810	20
396	20231114	132700	45102340	5810	5810	5810	5810	0
397	20231114	132600	45102340	5810	5810	5810	5810	0
398	20231114	132500	45102340	5810	5810	5810	5810	0
399	20231114	132400	45102340	5810	5810	5810	5810	0
400	20231114	132300	45102340	5810	5810	5810	5810	0
401	20231114	132200	45102340	5810	5810	5810	5810	0
402	20231114	132100	45102340	5810	5800	5810	5800	3
403	20231114	132000	45084930	5810	5810	5810	5810	0
404	20231114	131900	45084930	5810	5810	5810	5810	2
405	20231114	131800	45073310	5810	5810	5810	5810	0
406	20231114	131700	45073310	5810	5810	5810	5810	0
407	20231114	131600	45073310	5810	5810	5810	5810	0
408	20231114	131500	45073310	5810	5810	5810	5810	0
409	20231114	131400	45073310	5810	5810	5810	5810	0
410	20231114	131300	45073310	5810	5810	5810	5810	0
411	20231114	131200	45073310	5810	5810	5810	5810	0
412	20231114	131100	45073310	5810	5810	5810	5810	0
413	20231114	131000	45073310	5810	5810	5810	5810	0
414	20231114	130900	45073310	5810	5810	5810	5810	0
415	20231114	130800	45073310	5810	5810	5810	5810	0
416	20231114	130700	45073310	5810	5810	5810	5810	1
417	20231114	130600	45067500	5810	5810	5810	5810	152
418	20231114	130500	44184380	5800	5800	5800	5800	1458
419	20231114	130400	35727980	5810	5810	5810	5810	11
420	20231114	130300	35664070	5810	5810	5810	5810	0
421	20231114	130200	35664070	5810	5810	5810	5810	0
422	20231114	130100	35664070	5810	5810	5810	5810	1
423	20231114	130000	35658260	5810	5810	5810	5810	0
424	20231114	125900	35658260	5810	5810	5810	5810	0
425	20231114	125800	35658260	5810	5810	5810	5810	0
426	20231114	125700	35658260	5810	5810	5810	5810	110
427	20231114	125600	35019160	5810	5810	5810	5810	0
428	20231114	125500	35019160	5810	5810	5810	5810	0
429	20231114	125400	35019160	5810	5810	5810	5810	449
430	20231114	125300	32410470	5810	5810	5810	5810	15
431	20231114	125200	32323320	5810	5810	5810	5810	2
432	20231114	125100	32311700	5810	5810	5810	5810	0
433	20231114	125000	32311700	5810	5810	5810	5810	109
434	20231114	124900	31678410	5810	5810	5810	5810	0
435	20231114	124800	31678410	5810	5810	5810	5810	0
436	20231114	124700	31678410	5810	5810	5810	5810	0
437	20231114	124600	31678410	5810	5810	5810	5810	0
438	20231114	124500	31678410	5810	5810	5810	5810	0
439	20231114	124400	31678410	5810	5810	5810	5810	0
440	20231114	124300	31678410	5810	5810	5810	5810	0
441	20231114	124200	31678410	5810	5810	5810	5810	0
442	20231114	124100	31678410	5810	5820	5820	5810	671
443	20231114	124000	27779880	5830	5830	5830	5830	0
444	20231114	123900	27779880	5830	5830	5830	5830	0
445	20231114	123800	27779880	5830	5830	5830	5830	0
446	20231114	123700	27779880	5830	5830	5830	5830	0
447	20231114	123600	27779880	5830	5830	5830	5830	0
448	20231114	123500	27779880	5830	5830	5830	5830	0
449	20231114	123400	27779880	5830	5830	5830	5830	2
450	20231114	123300	27768220	5840	5840	5840	5840	0
451	20231114	123200	27768220	5840	5840	5840	5840	1
452	20231114	123100	27762380	5840	5840	5840	5840	0
453	20231114	123000	27762380	5840	5840	5840	5840	0
454	20231114	122900	27762380	5840	5840	5840	5840	0
455	20231114	122800	27762380	5840	5840	5840	5840	0
456	20231114	122700	27762380	5840	5840	5840	5840	1
457	20231114	122600	27756540	5840	5840	5840	5840	0
458	20231114	122500	27756540	5840	5830	5840	5830	11
459	20231114	122400	27692400	5830	5830	5830	5830	0
460	20231114	122300	27692400	5830	5830	5830	5830	631
461	20231114	122200	24013670	5830	5830	5830	5830	0
462	20231114	122100	24013670	5830	5830	5830	5830	1
463	20231114	122000	24007840	5830	5830	5830	5830	0
464	20231114	121900	24007840	5830	5830	5830	5830	0
465	20231114	121800	24007840	5830	5830	5830	5830	1
466	20231114	121700	24002010	5830	5830	5830	5830	3
467	20231114	121600	23984520	5830	5830	5830	5830	0
468	20231114	121500	23984520	5830	5830	5830	5830	0
469	20231114	121400	23984520	5830	5830	5830	5830	5
470	20231114	121300	23955370	5810	5830	5830	5810	200
471	20231114	121200	22791160	5830	5830	5830	5830	0
472	20231114	121100	22791160	5830	5820	5830	5820	3
473	20231114	121000	22773680	5820	5820	5820	5820	0
474	20231114	120900	22773680	5820	5820	5820	5820	3
475	20231114	120800	22756220	5820	5820	5830	5820	6
476	20231114	120700	22721290	5820	5820	5820	5820	70
477	20231114	120600	22313890	5820	5820	5820	5820	0
478	20231114	120500	22313890	5820	5820	5820	5820	0
479	20231114	120400	22313890	5820	5820	5820	5820	0
480	20231114	120300	22313890	5820	5820	5820	5820	1
481	20231114	120200	22308070	5820	5820	5820	5820	0
482	20231114	120100	22308070	5820	5820	5820	5820	1
483	20231114	120000	22302250	5820	5820	5820	5820	1
484	20231114	115900	22296430	5820	5820	5820	5820	0
485	20231114	115800	22296430	5820	5820	5820	5820	0
486	20231114	115700	22296430	5820	5820	5820	5820	0
487	20231114	115600	22296430	5820	5820	5820	5820	0
488	20231114	115500	22296430	5820	5820	5820	5820	0
489	20231114	115400	22296430	5820	5820	5820	5820	0
490	20231114	115300	22296430	5820	5820	5820	5820	0
491	20231114	115200	22296430	5820	5820	5820	5820	0
492	20231114	115100	22296430	5820	5820	5820	5820	0
493	20231114	115000	22296430	5820	5820	5820	5820	44
494	20231114	114900	22040350	5820	5820	5820	5820	0
495	20231114	114800	22040350	5820	5820	5820	5820	0
496	20231114	114700	22040350	5820	5820	5820	5820	0
497	20231114	114600	22040350	5820	5820	5820	5820	0
498	20231114	114500	22040350	5820	5820	5820	5820	0
499	20231114	114400	22040350	5820	5820	5820	5820	0
500	20231114	114300	22040350	5820	5820	5820	5820	0
501	20231114	114200	22040350	5820	5820	5820	5820	0
502	20231114	114100	22040350	5820	5820	5820	5820	0
503	20231114	114000	22040350	5820	5820	5820	5820	0
504	20231114	113900	22040350	5820	5820	5820	5820	10
505	20231114	113800	21982150	5820	5820	5820	5820	0
506	20231114	113700	21982150	5820	5820	5820	5820	0
507	20231114	113600	21982150	5820	5820	5820	5820	60
508	20231114	113500	21632950	5820	5820	5820	5820	0
509	20231114	113400	21632950	5820	5820	5820	5820	0
510	20231114	113300	21632950	5820	5820	5820	5820	1
511	20231114	113200	21627130	5820	5820	5820	5820	0
512	20231114	113100	21627130	5820	5820	5820	5820	0
513	20231114	113000	21627130	5820	5820	5820	5820	0
514	20231114	112900	21627130	5820	5820	5820	5820	0
515	20231114	112800	21627130	5820	5820	5820	5820	0
516	20231114	112700	21627130	5820	5820	5820	5820	0
517	20231114	112600	21627130	5820	5820	5820	5820	0
518	20231114	112500	21627130	5820	5820	5820	5820	4
519	20231114	112400	21603850	5810	5810	5810	5810	1
520	20231114	112300	21598040	5810	5820	5820	5810	6
521	20231114	112200	21563130	5820	5820	5820	5820	11
522	20231114	112100	21499110	5820	5820	5820	5820	0
523	20231114	112000	21499110	5820	5820	5820	5820	0
524	20231114	111900	21499110	5820	5820	5820	5820	0
525	20231114	111800	21499110	5820	5820	5820	5820	0
526	20231114	111700	21499110	5820	5820	5820	5820	50
527	20231114	111600	21208110	5820	5820	5820	5820	1
528	20231114	111500	21202290	5800	5800	5800	5800	0
529	20231114	111400	21202290	5800	5800	5800	5800	0
530	20231114	111300	21202290	5800	5800	5800	5800	0
531	20231114	111200	21202290	5800	5800	5800	5800	0
532	20231114	111100	21202290	5800	5800	5800	5800	0
533	20231114	111000	21202290	5800	5800	5800	5800	0
534	20231114	110900	21202290	5800	5800	5800	5800	0
535	20231114	110800	21202290	5800	5800	5800	5800	179
536	20231114	110700	20164090	5800	5800	5800	5800	0
537	20231114	110600	20164090	5800	5800	5800	5800	0
538	20231114	110500	20164090	5800	5800	5800	5800	0
539	20231114	110400	20164090	5800	5800	5800	5800	0
540	20231114	110300	20164090	5800	5800	5800	5800	0
541	20231114	110200	20164090	5800	5800	5800	5800	0
542	20231114	110100	20164090	5800	5800	5800	5800	17
543	20231114	110000	20065490	5800	5800	5800	5800	0
544	20231114	105900	20065490	5800	5800	5800	5800	0
545	20231114	105800	20065490	5800	5800	5800	5800	0
546	20231114	105700	20065490	5800	5800	5800	5800	0
547	20231114	105600	20065490	5800	5800	5800	5800	685
548	20231114	105500	16092490	5800	5800	5800	5800	0
549	20231114	105400	16092490	5800	5800	5800	5800	0
550	20231114	105300	16092490	5800	5800	5800	5800	0
551	20231114	105200	16092490	5800	5800	5800	5800	0
552	20231114	105100	16092490	5800	5810	5810	5800	588
553	20231114	105000	12679920	5820	5820	5820	5820	0
554	20231114	104900	12679920	5820	5820	5820	5820	0
555	20231114	104800	12679920	5820	5820	5820	5820	0
556	20231114	104700	12679920	5820	5820	5820	5820	0
557	20231114	104600	12679920	5820	5820	5820	5820	0
558	20231114	104500	12679920	5820	5820	5820	5820	371
559	20231114	104400	10520700	5830	5830	5830	5830	0
560	20231114	104300	10520700	5830	5830	5830	5830	0
561	20231114	104200	10520700	5830	5830	5830	5830	1
562	20231114	104100	10514870	5830	5830	5830	5830	0
563	20231114	104000	10514870	5830	5830	5830	5830	0
564	20231114	103900	10514870	5830	5830	5830	5830	0
565	20231114	103800	10514870	5830	5830	5830	5830	0
566	20231114	103700	10514870	5830	5830	5830	5830	0
567	20231114	103600	10514870	5830	5830	5830	5830	0
568	20231114	103500	10514870	5830	5830	5830	5830	0
569	20231114	103400	10514870	5830	5830	5830	5830	0
570	20231114	103300	10514870	5830	5830	5830	5830	0
571	20231114	103200	10514870	5830	5830	5830	5830	0
572	20231114	103100	10514870	5830	5830	5830	5830	0
573	20231114	103000	10514870	5830	5830	5830	5830	0
574	20231114	102900	10514870	5830	5830	5830	5830	1
575	20231114	102800	10509040	5830	5830	5830	5830	0
576	20231114	102700	10509040	5830	5830	5830	5830	0
577	20231114	102600	10509040	5830	5830	5830	5830	500
578	20231114	102500	7594040	5830	5830	5830	5830	0
579	20231114	102400	7594040	5830	5830	5830	5830	0
580	20231114	102300	7594040	5830	5830	5830	5830	0
581	20231114	102200	7594040	5830	5830	5830	5830	1
582	20231114	102100	7588210	5830	5830	5830	5830	0
583	20231114	102000	7588210	5830	5830	5830	5830	0
584	20231114	101900	7588210	5830	5830	5830	5830	0
585	20231114	101800	7588210	5830	5830	5830	5830	0
586	20231114	101700	7588210	5830	5830	5830	5830	0
587	20231114	101600	7588210	5830	5830	5830	5830	1
588	20231114	101500	7582380	5830	5830	5830	5830	0
589	20231114	101400	7582380	5830	5830	5830	5830	0
590	20231114	101300	7582380	5830	5830	5830	5830	3
591	20231114	101200	7564890	5820	5820	5820	5820	0
592	20231114	101100	7564890	5820	5820	5820	5820	0
593	20231114	101000	7564890	5820	5820	5820	5820	40
594	20231114	100900	7332090	5800	5800	5800	5800	0
595	20231114	100800	7332090	5800	5800	5800	5800	0
596	20231114	100700	7332090	5800	5820	5820	5800	380
597	20231114	100600	5127370	5820	5820	5820	5820	0
598	20231114	100500	5127370	5820	5820	5820	5820	121
599	20231114	100400	4423150	5820	5820	5820	5820	0
600	20231114	100300	4423150	5820	5820	5820	5820	0
601	20231114	100200	4423150	5820	5820	5820	5820	3
602	20231114	100100	4405690	5810	5810	5810	5810	0
603	20231114	100000	4405690	5810	5810	5810	5810	0
604	20231114	095900	4405690	5810	5810	5810	5810	0
605	20231114	095800	4405690	5810	5810	5810	5810	0
606	20231114	095700	4405690	5810	5810	5810	5810	0
607	20231114	095600	4405690	5810	5810	5810	5810	0
608	20231114	095500	4405690	5810	5810	5810	5810	0
609	20231114	095400	4405690	5810	5810	5810	5810	160
610	20231114	095300	3476090	5810	5810	5810	5810	1
611	20231114	095200	3470280	5810	5820	5820	5810	15
612	20231114	095100	3382990	5820	5820	5820	5820	9
613	20231114	095000	3330610	5820	5820	5820	5820	11
614	20231114	094900	3266590	5810	5810	5810	5810	0
615	20231114	094800	3266590	5810	5810	5810	5810	0
616	20231114	094700	3266590	5810	5810	5810	5810	5
617	20231114	094600	3237540	5810	5810	5810	5810	0
618	20231114	094500	3237540	5810	5810	5810	5810	0
619	20231114	094400	3237540	5810	5810	5810	5810	5
620	20231114	094300	3208490	5810	5810	5810	5810	0
621	20231114	094200	3208490	5810	5810	5810	5810	0
622	20231114	094100	3208490	5810	5810	5810	5810	0
623	20231114	094000	3208490	5810	5810	5810	5810	1
624	20231114	093900	3202680	5820	5820	5820	5820	15
625	20231114	093800	3115380	5820	5820	5820	5810	36
626	20231114	093700	2905870	5820	5820	5820	5820	1
627	20231114	093600	2900050	5810	5810	5810	5810	0
628	20231114	093500	2900050	5810	5810	5810	5810	2
629	20231114	093400	2888430	5820	5810	5820	5810	3
630	20231114	093300	2870990	5810	5820	5820	5810	27
631	20231114	093200	2714110	5810	5810	5810	5810	3
632	20231114	093100	2696680	5810	5810	5810	5810	6
633	20231114	093000	2661820	5810	5820	5820	5810	46
634	20231114	092900	2394160	5820	5820	5820	5820	0
635	20231114	092800	2394160	5820	5820	5820	5820	2
636	20231114	092700	2382520	5820	5820	5820	5820	0
637	20231114	092600	2382520	5820	5820	5820	5820	0
638	20231114	092500	2382520	5820	5820	5820	5820	0
639	20231114	092400	2382520	5820	5820	5820	5820	0
640	20231114	092300	2382520	5820	5820	5820	5820	0
641	20231114	092200	2382520	5820	5820	5820	5820	0
642	20231114	092100	2382520	5820	5820	5820	5820	1
643	20231114	092000	2376700	5820	5820	5820	5820	0
644	20231114	091900	2376700	5820	5820	5820	5820	0
645	20231114	091800	2376700	5820	5820	5820	5820	0
646	20231114	091700	2376700	5820	5820	5820	5820	0
647	20231114	091600	2376700	5820	5820	5820	5820	0
648	20231114	091500	2376700	5820	5810	5820	5810	86
649	20231114	091400	1876200	5800	5810	5810	5800	60
650	20231114	091300	1528170	5810	5810	5810	5810	0
651	20231114	091200	1528170	5810	5810	5810	5810	7
652	20231114	091100	1487500	5800	5800	5800	5800	0
653	20231114	091000	1487500	5800	5800	5800	5800	9
654	20231114	090900	1435300	5790	5800	5800	5790	77
655	20231114	090800	989440	5800	5800	5800	5800	2
656	20231114	090700	977840	5800	5800	5800	5800	4
657	20231114	090600	954640	5800	5800	5800	5800	22
658	20231114	090500	827040	5800	5800	5800	5800	44
659	20231114	090400	571840	5800	5800	5800	5800	0
660	20231114	090300	571840	5800	5800	5800	5800	0
661	20231114	090200	571840	5800	5800	5800	5800	0
662	20231114	090100	571840	5800	5800	5800	5800	9
663	20231114	090000	519640	5800	5840	5840	5800	89