KissMeData/013870/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	185800	70512840	4085	4085	4085	4085	113
3	20231114	185700	70512840	4085	4085	4085	4085	0
4	20231114	185600	70512840	4085	4085	4085	4085	0
5	20231114	185500	70512840	4085	4085	4085	4085	0
6	20231114	185400	70512840	4085	4085	4085	4085	0
7	20231114	185300	70512840	4085	4085	4085	4085	0
8	20231114	185200	70512840	4085	4085	4085	4085	0
9	20231114	185100	70512840	4085	4085	4085	4085	0
10	20231114	185000	70512840	4085	4085	4085	4085	0
11	20231114	184900	70512840	4085	4085	4085	4085	0
12	20231114	184800	70512840	4085	4085	4085	4085	0
13	20231114	184700	70512840	4085	4085	4085	4085	0
14	20231114	184600	70512840	4085	4085	4085	4085	0
15	20231114	184500	70512840	4085	4085	4085	4085	0
16	20231114	184400	70512840	4085	4085	4085	4085	0
17	20231114	184300	70512840	4085	4085	4085	4085	0
18	20231114	184200	70512840	4085	4085	4085	4085	0
19	20231114	184100	70512840	4085	4085	4085	4085	0
20	20231114	184000	70512840	4085	4085	4085	4085	0
21	20231114	183900	70512840	4085	4085	4085	4085	0
22	20231114	183800	70512840	4085	4085	4085	4085	0
23	20231114	183700	70512840	4085	4085	4085	4085	0
24	20231114	183600	70512840	4085	4085	4085	4085	0
25	20231114	183500	70512840	4085	4085	4085	4085	0
26	20231114	183400	70512840	4085	4085	4085	4085	0
27	20231114	183300	70512840	4085	4085	4085	4085	0
28	20231114	183200	70512840	4085	4085	4085	4085	0
29	20231114	183100	70512840	4085	4085	4085	4085	0
30	20231114	183000	70512840	4085	4085	4085	4085	0
31	20231114	182900	70512840	4085	4085	4085	4085	0
32	20231114	182800	70512840	4085	4085	4085	4085	113
33	20231114	182700	70512840	4085	4085	4085	4085	0
34	20231114	182600	70512840	4085	4085	4085	4085	0
35	20231114	182500	70512840	4085	4085	4085	4085	0
36	20231114	182400	70512840	4085	4085	4085	4085	0
37	20231114	182300	70512840	4085	4085	4085	4085	0
38	20231114	182200	70512840	4085	4085	4085	4085	0
39	20231114	182100	70512840	4085	4085	4085	4085	0
40	20231114	182000	70512840	4085	4085	4085	4085	0
41	20231114	181900	70512840	4085	4085	4085	4085	0
42	20231114	181800	70512840	4085	4085	4085	4085	0
43	20231114	181700	70512840	4085	4085	4085	4085	0
44	20231114	181600	70512840	4085	4085	4085	4085	0
45	20231114	181500	70512840	4085	4085	4085	4085	0
46	20231114	181400	70512840	4085	4085	4085	4085	0
47	20231114	181300	70512840	4085	4085	4085	4085	0
48	20231114	181200	70512840	4085	4085	4085	4085	0
49	20231114	181100	70512840	4085	4085	4085	4085	0
50	20231114	181000	70512840	4085	4085	4085	4085	0
51	20231114	180900	70512840	4085	4085	4085	4085	0
52	20231114	180800	70512840	4085	4085	4085	4085	0
53	20231114	180700	70512840	4085	4085	4085	4085	0
54	20231114	180600	70512840	4085	4085	4085	4085	0
55	20231114	180500	70512840	4085	4085	4085	4085	0
56	20231114	180400	70512840	4085	4085	4085	4085	0
57	20231114	180300	70512840	4085	4085	4085	4085	0
58	20231114	180200	70512840	4085	4085	4085	4085	0
59	20231114	180100	70512840	4085	4085	4085	4085	0
60	20231114	180000	70512840	4085	4085	4085	4085	0
61	20231114	175900	70512840	4085	4085	4085	4085	0
62	20231114	175800	70512840	4085	4085	4085	4085	113
63	20231114	175700	70512840	4085	4085	4085	4085	0
64	20231114	175600	70512840	4085	4085	4085	4085	0
65	20231114	175500	70512840	4085	4085	4085	4085	0
66	20231114	175400	70512840	4085	4085	4085	4085	0
67	20231114	175300	70512840	4085	4085	4085	4085	0
68	20231114	175200	70512840	4085	4085	4085	4085	0
69	20231114	175100	70512840	4085	4085	4085	4085	0
70	20231114	175000	70512840	4085	4085	4085	4085	0
71	20231114	174900	70512840	4085	4085	4085	4085	0
72	20231114	174800	70512840	4085	4085	4085	4085	0
73	20231114	174700	70512840	4085	4085	4085	4085	0
74	20231114	174600	70512840	4085	4085	4085	4085	0
75	20231114	174500	70512840	4085	4085	4085	4085	0
76	20231114	174400	70512840	4085	4085	4085	4085	0
77	20231114	174300	70512840	4085	4085	4085	4085	0
78	20231114	174200	70512840	4085	4085	4085	4085	0
79	20231114	174100	70512840	4085	4085	4085	4085	0
80	20231114	174000	70512840	4085	4085	4085	4085	0
81	20231114	173900	70512840	4085	4085	4085	4085	0
82	20231114	173800	70512840	4085	4085	4085	4085	0
83	20231114	173700	70512840	4085	4085	4085	4085	0
84	20231114	173600	70512840	4085	4085	4085	4085	0
85	20231114	173500	70512840	4085	4085	4085	4085	0
86	20231114	173400	70512840	4085	4085	4085	4085	0
87	20231114	173300	70512840	4085	4085	4085	4085	0
88	20231114	173200	70512840	4085	4085	4085	4085	0
89	20231114	173100	70512840	4085	4085	4085	4085	0
90	20231114	173000	70512840	4085	4085	4085	4085	0
91	20231114	172900	70512840	4085	4085	4085	4085	0
92	20231114	172800	70512840	4085	4085	4085	4085	113
93	20231114	172700	70512840	4085	4085	4085	4085	0
94	20231114	172600	70512840	4085	4085	4085	4085	0
95	20231114	172500	70512840	4085	4085	4085	4085	0
96	20231114	172400	70512840	4085	4085	4085	4085	0
97	20231114	172300	70512840	4085	4085	4085	4085	0
98	20231114	172200	70512840	4085	4085	4085	4085	0
99	20231114	172100	70512840	4085	4085	4085	4085	0
100	20231114	172000	70512840	4085	4085	4085	4085	0
101	20231114	171900	70512840	4085	4085	4085	4085	0
102	20231114	171800	70512840	4085	4085	4085	4085	0
103	20231114	171700	70512840	4085	4085	4085	4085	0
104	20231114	171600	70512840	4085	4085	4085	4085	0
105	20231114	171500	70512840	4085	4085	4085	4085	0
106	20231114	171400	70512840	4085	4085	4085	4085	0
107	20231114	171300	70512840	4085	4085	4085	4085	0
108	20231114	171200	70512840	4085	4085	4085	4085	0
109	20231114	171100	70512840	4085	4085	4085	4085	0
110	20231114	171000	70512840	4085	4085	4085	4085	0
111	20231114	170900	70512840	4085	4085	4085	4085	0
112	20231114	170800	70512840	4085	4085	4085	4085	0
113	20231114	170700	70512840	4085	4085	4085	4085	0
114	20231114	170600	70512840	4085	4085	4085	4085	0
115	20231114	170500	70512840	4085	4085	4085	4085	0
116	20231114	170400	70512840	4085	4085	4085	4085	0
117	20231114	170300	70512840	4085	4085	4085	4085	0
118	20231114	170200	70512840	4085	4085	4085	4085	0
119	20231114	170100	70512840	4085	4085	4085	4085	0
120	20231114	170000	70512840	4085	4085	4085	4085	0
121	20231114	165900	70512840	4085	4085	4085	4085	0
122	20231114	165800	70512840	4085	4085	4085	4085	113
123	20231114	165700	70512840	4085	4085	4085	4085	0
124	20231114	165600	70512840	4085	4085	4085	4085	0
125	20231114	165500	70512840	4085	4085	4085	4085	0
126	20231114	165400	70512840	4085	4085	4085	4085	0
127	20231114	165300	70512840	4085	4085	4085	4085	0
128	20231114	165200	70512840	4085	4085	4085	4085	0
129	20231114	165100	70512840	4085	4085	4085	4085	0
130	20231114	165000	70512840	4085	4085	4085	4085	0
131	20231114	164900	70512840	4085	4085	4085	4085	0
132	20231114	164800	70512840	4085	4085	4085	4085	0
133	20231114	164700	70512840	4085	4085	4085	4085	0
134	20231114	164600	70512840	4085	4085	4085	4085	0
135	20231114	164500	70512840	4085	4085	4085	4085	0
136	20231114	164400	70512840	4085	4085	4085	4085	0
137	20231114	164300	70512840	4085	4085	4085	4085	0
138	20231114	164200	70512840	4085	4085	4085	4085	0
139	20231114	164100	70512840	4085	4085	4085	4085	0
140	20231114	164000	70512840	4085	4085	4085	4085	0
141	20231114	163900	70512840	4085	4085	4085	4085	0
142	20231114	163800	70512840	4085	4085	4085	4085	0
143	20231114	163700	70512840	4085	4085	4085	4085	0
144	20231114	163600	70512840	4085	4085	4085	4085	0
145	20231114	163500	70512840	4085	4085	4085	4085	0
146	20231114	163400	70512840	4085	4085	4085	4085	0
147	20231114	163300	70512840	4085	4085	4085	4085	0
148	20231114	163200	70512840	4085	4085	4085	4085	0
149	20231114	163100	70512840	4085	4085	4085	4085	0
150	20231114	163000	70512840	4085	4085	4085	4085	0
151	20231114	162900	70512840	4085	4085	4085	4085	0
152	20231114	162800	70512840	4085	4085	4085	4085	113
153	20231114	162700	70512840	4085	4085	4085	4085	0
154	20231114	162600	70512840	4085	4085	4085	4085	0
155	20231114	162500	70512840	4085	4085	4085	4085	0
156	20231114	162400	70512840	4085	4085	4085	4085	0
157	20231114	162300	70512840	4085	4085	4085	4085	0
158	20231114	162200	70512840	4085	4085	4085	4085	0
159	20231114	162100	70512840	4085	4085	4085	4085	0
160	20231114	162000	70512840	4085	4085	4085	4085	0
161	20231114	161900	70512840	4085	4085	4085	4085	0
162	20231114	161800	70512840	4085	4085	4085	4085	0
163	20231114	161700	70512840	4085	4085	4085	4085	0
164	20231114	161600	70512840	4085	4085	4085	4085	0
165	20231114	161500	70512840	4085	4085	4085	4085	0
166	20231114	161400	70512840	4085	4085	4085	4085	0
167	20231114	161300	70512840	4085	4085	4085	4085	0
168	20231114	161200	70512840	4085	4085	4085	4085	0
169	20231114	161100	70512840	4085	4085	4085	4085	0
170	20231114	161000	70512840	4085	4085	4085	4085	0
171	20231114	160900	70512840	4085	4085	4085	4085	0
172	20231114	160800	70512840	4085	4085	4085	4085	0
173	20231114	160700	70512840	4085	4085	4085	4085	0
174	20231114	160600	70512840	4085	4085	4085	4085	0
175	20231114	160500	70512840	4085	4085	4085	4085	0
176	20231114	160400	70512840	4085	4085	4085	4085	0
177	20231114	160300	70512840	4085	4085	4085	4085	0
178	20231114	160200	70512840	4085	4085	4085	4085	0
179	20231114	160100	70512840	4085	4085	4085	4085	0
180	20231114	160000	70512840	4085	4085	4085	4085	0
181	20231114	155900	70512840	4085	4085	4085	4085	0
182	20231114	155800	70512840	4085	4085	4085	4085	113
183	20231114	155700	70512840	4085	4085	4085	4085	0
184	20231114	155600	70512840	4085	4085	4085	4085	0
185	20231114	155500	70512840	4085	4085	4085	4085	0
186	20231114	155400	70512840	4085	4085	4085	4085	0
187	20231114	155300	70512840	4085	4085	4085	4085	0
188	20231114	155200	70512840	4085	4085	4085	4085	0
189	20231114	155100	70512840	4085	4085	4085	4085	0
190	20231114	155000	70512840	4085	4085	4085	4085	0
191	20231114	154900	70512840	4085	4085	4085	4085	0
192	20231114	154800	70512840	4085	4085	4085	4085	0
193	20231114	154700	70512840	4085	4085	4085	4085	0
194	20231114	154600	70512840	4085	4085	4085	4085	0
195	20231114	154500	70512840	4085	4085	4085	4085	0
196	20231114	154400	70512840	4085	4085	4085	4085	0
197	20231114	154300	70512840	4085	4085	4085	4085	0
198	20231114	154200	70512840	4085	4085	4085	4085	0
199	20231114	154100	70512840	4085	4085	4085	4085	0
200	20231114	154000	70512840	4085	4085	4085	4085	0
201	20231114	153900	70512840	4085	4085	4085	4085	0
202	20231114	153800	70512840	4085	4085	4085	4085	0
203	20231114	153700	70512840	4085	4085	4085	4085	0
204	20231114	153600	70512840	4085	4085	4085	4085	0
205	20231114	153500	70512840	4085	4085	4085	4085	0
206	20231114	153400	70512840	4085	4085	4085	4085	0
207	20231114	153300	70512840	4085	4085	4085	4085	0
208	20231114	153200	70512840	4085	4085	4085	4085	0
209	20231114	153100	70512840	4085	4085	4085	4085	0
210	20231114	153000	70512840	4085	4085	4085	4085	113
211	20231114	152900	70051235	4085	4085	4085	4085	0
212	20231114	152800	70051235	4085	4085	4085	4085	0
213	20231114	152700	70051235	4085	4085	4085	4085	0
214	20231114	152600	70051235	4085	4085	4085	4085	0
215	20231114	152500	70051235	4085	4085	4085	4085	0
216	20231114	152400	70051235	4085	4085	4085	4085	0
217	20231114	152300	70051235	4085	4085	4085	4085	0
218	20231114	152200	70051235	4085	4085	4085	4085	0
219	20231114	152100	70051235	4085	4085	4085	4085	0
220	20231114	152000	70051235	4085	4085	4085	4085	0
221	20231114	151900	70051235	4085	4085	4085	4085	36
222	20231114	151800	69904175	4085	4085	4085	4085	0
223	20231114	151700	69904175	4085	4085	4085	4085	0
224	20231114	151600	69904175	4085	4085	4085	4085	1
225	20231114	151500	69900090	4085	4085	4085	4085	0
226	20231114	151400	69900090	4085	4085	4085	4080	43
227	20231114	151300	69724500	4080	4080	4080	4080	105
228	20231114	151200	69296100	4075	4075	4075	4075	0
229	20231114	151100	69296100	4075	4075	4075	4070	147
230	20231114	151000	68697140	4065	4065	4065	4065	0
231	20231114	150900	68697140	4065	4065	4065	4065	0
232	20231114	150800	68697140	4065	4065	4065	4065	0
233	20231114	150700	68697140	4065	4065	4065	4065	0
234	20231114	150600	68697140	4065	4065	4065	4065	3
235	20231114	150500	68684945	4065	4065	4065	4065	0
236	20231114	150400	68684945	4065	4065	4065	4065	0
237	20231114	150300	68684945	4065	4065	4065	4065	0
238	20231114	150200	68684945	4065	4065	4065	4065	1
239	20231114	150100	68680880	4065	4065	4065	4065	0
240	20231114	150000	68680880	4065	4065	4065	4065	0
241	20231114	145900	68680880	4065	4065	4065	4065	0
242	20231114	145800	68680880	4065	4065	4065	4065	94
243	20231114	145700	68298770	4070	4070	4070	4070	1
244	20231114	145600	68294700	4070	4070	4070	4070	0
245	20231114	145500	68294700	4070	4070	4070	4070	0
246	20231114	145400	68294700	4070	4070	4070	4070	0
247	20231114	145300	68294700	4070	4070	4070	4070	0
248	20231114	145200	68294700	4070	4070	4070	4070	0
249	20231114	145100	68294700	4070	4070	4070	4070	15
250	20231114	145000	68233650	4075	4075	4075	4075	0
251	20231114	144900	68233650	4075	4075	4075	4075	0
252	20231114	144800	68233650	4075	4075	4075	4075	0
253	20231114	144700	68233650	4075	4075	4075	4075	0
254	20231114	144600	68233650	4075	4075	4075	4075	0
255	20231114	144500	68233650	4075	4075	4075	4075	0
256	20231114	144400	68233650	4075	4075	4075	4075	0
257	20231114	144300	68233650	4075	4075	4075	4075	1
258	20231114	144200	68229575	4075	4075	4075	4075	0
259	20231114	144100	68229575	4075	4070	4075	4070	18
260	20231114	144000	68156310	4075	4075	4075	4075	0
261	20231114	143900	68156310	4075	4075	4075	4075	0
262	20231114	143800	68156310	4075	4075	4075	4075	0
263	20231114	143700	68156310	4075	4075	4075	4075	0
264	20231114	143600	68156310	4075	4075	4075	4075	0
265	20231114	143500	68156310	4075	4075	4075	4075	0
266	20231114	143400	68156310	4075	4075	4075	4075	0
267	20231114	143300	68156310	4075	4075	4075	4075	0
268	20231114	143200	68156310	4075	4075	4075	4075	0
269	20231114	143100	68156310	4075	4075	4075	4075	0
270	20231114	143000	68156310	4075	4075	4075	4075	0
271	20231114	142900	68156310	4075	4075	4075	4075	2
272	20231114	142800	68148160	4075	4075	4075	4075	0
273	20231114	142700	68148160	4075	4075	4075	4075	0
274	20231114	142600	68148160	4075	4075	4075	4075	0
275	20231114	142500	68148160	4075	4075	4075	4075	1
276	20231114	142400	68144085	4065	4065	4065	4065	0
277	20231114	142300	68144085	4065	4065	4065	4065	0
278	20231114	142200	68144085	4065	4065	4065	4065	0
279	20231114	142100	68144085	4065	4065	4065	4065	95
280	20231114	142000	67757910	4065	4065	4065	4065	0
281	20231114	141900	67757910	4065	4065	4065	4065	0
282	20231114	141800	67757910	4065	4065	4065	4065	0
283	20231114	141700	67757910	4065	4065	4065	4065	0
284	20231114	141600	67757910	4065	4065	4065	4065	0
285	20231114	141500	67757910	4065	4065	4065	4065	0
286	20231114	141400	67757910	4065	4065	4065	4065	0
287	20231114	141300	67757910	4065	4070	4070	4065	500
288	20231114	141200	65724960	4070	4070	4070	4070	0
289	20231114	141100	65724960	4070	4070	4070	4070	0
290	20231114	141000	65724960	4070	4070	4070	4070	0
291	20231114	140900	65724960	4070	4070	4070	4070	0
292	20231114	140800	65724960	4070	4070	4070	4070	90
293	20231114	140700	65358660	4080	4080	4080	4080	0
294	20231114	140600	65358660	4080	4080	4080	4080	0
295	20231114	140500	65358660	4080	4080	4080	4080	0
296	20231114	140400	65358660	4080	4080	4080	4080	0
297	20231114	140300	65358660	4080	4080	4080	4080	0
298	20231114	140200	65358660	4080	4080	4080	4080	0
299	20231114	140100	65358660	4080	4080	4080	4080	0
300	20231114	140000	65358660	4080	4080	4080	4080	0
301	20231114	135900	65358660	4080	4080	4080	4080	100
302	20231114	135800	64950660	4080	4080	4080	4080	0
303	20231114	135700	64950660	4080	4080	4080	4080	0
304	20231114	135600	64950660	4080	4080	4080	4080	10
305	20231114	135500	64909860	4080	4080	4080	4080	0
306	20231114	135400	64909860	4080	4080	4080	4080	0
307	20231114	135300	64909860	4080	4080	4080	4080	0
308	20231114	135200	64909860	4080	4080	4080	4080	0
309	20231114	135100	64909860	4080	4080	4080	4080	350
310	20231114	135000	63481860	4080	4080	4080	4080	5
311	20231114	134900	63461460	4080	4080	4080	4080	0
312	20231114	134800	63461460	4080	4080	4080	4080	0
313	20231114	134700	63461460	4080	4080	4080	4080	0
314	20231114	134600	63461460	4080	4080	4080	4080	12
315	20231114	134500	63412500	4080	4080	4080	4080	0
316	20231114	134400	63412500	4080	4080	4080	4080	234
317	20231114	134300	62457780	4065	4065	4065	4065	0
318	20231114	134200	62457780	4065	4065	4065	4065	0
319	20231114	134100	62457780	4065	4065	4065	4065	45
320	20231114	134000	62274855	4080	4080	4080	4080	0
321	20231114	133900	62274855	4080	4080	4080	4080	0
322	20231114	133800	62274855	4080	4080	4080	4080	0
323	20231114	133700	62274855	4080	4080	4080	4080	0
324	20231114	133600	62274855	4080	4080	4080	4080	0
325	20231114	133500	62274855	4080	4080	4080	4080	0
326	20231114	133400	62274855	4080	4080	4080	4080	0
327	20231114	133300	62274855	4080	4080	4080	4080	0
328	20231114	133200	62274855	4080	4080	4080	4080	0
329	20231114	133100	62274855	4080	4080	4080	4080	0
330	20231114	133000	62274855	4080	4080	4080	4080	0
331	20231114	132900	62274855	4080	4080	4080	4080	0
332	20231114	132800	62274855	4080	4080	4080	4080	0
333	20231114	132700	62274855	4080	4080	4080	4080	0
334	20231114	132600	62274855	4080	4080	4080	4080	0
335	20231114	132500	62274855	4080	4080	4080	4080	0
336	20231114	132400	62274855	4080	4080	4080	4080	0
337	20231114	132300	62274855	4080	4080	4080	4080	0
338	20231114	132200	62274855	4080	4080	4080	4080	0
339	20231114	132100	62274855	4080	4080	4080	4080	0
340	20231114	132000	62274855	4080	4080	4080	4080	3
341	20231114	131900	62262615	4080	4080	4080	4080	0
342	20231114	131800	62262615	4080	4080	4080	4080	0
343	20231114	131700	62262615	4080	4080	4080	4080	10
344	20231114	131600	62221815	4080	4080	4080	4080	5
345	20231114	131500	62201415	4075	4075	4075	4075	0
346	20231114	131400	62201415	4075	4075	4075	4075	400
347	20231114	131300	60571415	4075	4075	4075	4075	0
348	20231114	131200	60571415	4075	4075	4075	4075	300
349	20231114	131100	59348915	4070	4070	4070	4070	0
350	20231114	131000	59348915	4070	4070	4070	4070	1222
351	20231114	130900	54375375	4065	4065	4065	4065	0
352	20231114	130800	54375375	4065	4065	4065	4065	15
353	20231114	130700	54314400	4075	4075	4075	4075	0
354	20231114	130600	54314400	4075	4075	4075	4075	0
355	20231114	130500	54314400	4075	4075	4075	4075	0
356	20231114	130400	54314400	4075	4075	4075	4075	0
357	20231114	130300	54314400	4075	4075	4075	4075	0
358	20231114	130200	54314400	4075	4075	4075	4075	0
359	20231114	130100	54314400	4075	4075	4075	4075	0
360	20231114	130000	54314400	4075	4075	4075	4075	0
361	20231114	125900	54314400	4075	4075	4075	4075	0
362	20231114	125800	54314400	4075	4075	4075	4075	0
363	20231114	125700	54314400	4075	4075	4075	4075	0
364	20231114	125600	54314400	4075	4075	4075	4075	0
365	20231114	125500	54314400	4075	4075	4075	4075	0
366	20231114	125400	54314400	4075	4075	4075	4075	0
367	20231114	125300	54314400	4075	4075	4075	4075	0
368	20231114	125200	54314400	4075	4075	4075	4075	0
369	20231114	125100	54314400	4075	4075	4075	4075	0
370	20231114	125000	54314400	4075	4075	4075	4075	0
371	20231114	124900	54314400	4075	4075	4075	4075	0
372	20231114	124800	54314400	4075	4075	4075	4075	0
373	20231114	124700	54314400	4075	4075	4075	4075	0
374	20231114	124600	54314400	4075	4075	4075	4075	0
375	20231114	124500	54314400	4075	4075	4075	4075	0
376	20231114	124400	54314400	4075	4075	4075	4075	0
377	20231114	124300	54314400	4075	4075	4075	4075	0
378	20231114	124200	54314400	4075	4075	4075	4075	0
379	20231114	124100	54314400	4075	4075	4075	4075	0
380	20231114	124000	54314400	4075	4075	4075	4075	0
381	20231114	123900	54314400	4075	4075	4075	4075	0
382	20231114	123800	54314400	4075	4075	4075	4075	0
383	20231114	123700	54314400	4075	4075	4075	4075	0
384	20231114	123600	54314400	4075	4075	4075	4075	1
385	20231114	123500	54310325	4060	4060	4060	4060	0
386	20231114	123400	54310325	4060	4060	4060	4060	0
387	20231114	123300	54310325	4060	4060	4060	4060	0
388	20231114	123200	54310325	4060	4060	4060	4060	0
389	20231114	123100	54310325	4060	4060	4060	4060	0
390	20231114	123000	54310325	4060	4060	4060	4060	0
391	20231114	122900	54310325	4060	4060	4060	4060	0
392	20231114	122800	54310325	4060	4060	4060	4060	0
393	20231114	122700	54310325	4060	4060	4060	4060	1535
394	20231114	122600	48078225	4060	4060	4060	4060	0
395	20231114	122500	48078225	4060	4060	4060	4060	0
396	20231114	122400	48078225	4060	4060	4060	4060	0
397	20231114	122300	48078225	4060	4060	4060	4060	0
398	20231114	122200	48078225	4060	4060	4060	4060	0
399	20231114	122100	48078225	4060	4060	4060	4060	0
400	20231114	122000	48078225	4060	4060	4060	4060	0
401	20231114	121900	48078225	4060	4060	4060	4060	0
402	20231114	121800	48078225	4060	4060	4060	4060	0
403	20231114	121700	48078225	4060	4060	4060	4060	0
404	20231114	121600	48078225	4060	4060	4060	4060	0
405	20231114	121500	48078225	4060	4060	4060	4060	0
406	20231114	121400	48078225	4060	4060	4060	4060	0
407	20231114	121300	48078225	4060	4060	4060	4060	0
408	20231114	121200	48078225	4060	4060	4060	4060	0
409	20231114	121100	48078225	4060	4060	4060	4060	0
410	20231114	121000	48078225	4060	4060	4060	4060	0
411	20231114	120900	48078225	4060	4060	4060	4060	0
412	20231114	120800	48078225	4060	4060	4060	4060	0
413	20231114	120700	48078225	4060	4060	4060	4060	0
414	20231114	120600	48078225	4060	4060	4060	4060	0
415	20231114	120500	48078225	4060	4060	4060	4060	0
416	20231114	120400	48078225	4060	4060	4060	4060	0
417	20231114	120300	48078225	4060	4060	4060	4060	0
418	20231114	120200	48078225	4060	4060	4060	4060	0
419	20231114	120100	48078225	4060	4060	4060	4060	0
420	20231114	120000	48078225	4060	4060	4060	4060	0
421	20231114	115900	48078225	4060	4060	4060	4060	0
422	20231114	115800	48078225	4060	4060	4060	4060	0
423	20231114	115700	48078225	4060	4060	4060	4060	0
424	20231114	115600	48078225	4060	4060	4060	4060	0
425	20231114	115500	48078225	4060	4060	4060	4060	0
426	20231114	115400	48078225	4060	4060	4060	4060	0
427	20231114	115300	48078225	4060	4060	4060	4060	0
428	20231114	115200	48078225	4060	4060	4060	4060	0
429	20231114	115100	48078225	4060	4060	4060	4060	0
430	20231114	115000	48078225	4060	4060	4060	4060	0
431	20231114	114900	48078225	4060	4060	4060	4060	0
432	20231114	114800	48078225	4060	4060	4060	4060	1
433	20231114	114700	48074165	4055	4055	4055	4055	41
434	20231114	114600	47907910	4060	4060	4060	4060	0
435	20231114	114500	47907910	4060	4060	4060	4060	0
436	20231114	114400	47907910	4060	4060	4060	4060	0
437	20231114	114300	47907910	4060	4060	4060	4060	0
438	20231114	114200	47907910	4060	4060	4060	4060	0
439	20231114	114100	47907910	4060	4060	4060	4060	8
440	20231114	114000	47875430	4060	4060	4060	4060	0
441	20231114	113900	47875430	4060	4060	4060	4060	0
442	20231114	113800	47875430	4060	4060	4060	4060	0
443	20231114	113700	47875430	4060	4060	4060	4060	369
444	20231114	113600	46377290	4060	4060	4060	4060	0
445	20231114	113500	46377290	4060	4060	4060	4060	0
446	20231114	113400	46377290	4060	4060	4060	4060	0
447	20231114	113300	46377290	4060	4060	4060	4060	0
448	20231114	113200	46377290	4060	4060	4060	4060	0
449	20231114	113100	46377290	4060	4060	4060	4060	0
450	20231114	113000	46377290	4060	4060	4060	4060	0
451	20231114	112900	46377290	4060	4060	4060	4060	63
452	20231114	112800	46121510	4060	4060	4060	4060	0
453	20231114	112700	46121510	4060	4060	4060	4060	9
454	20231114	112600	46084970	4060	4060	4060	4060	0
455	20231114	112500	46084970	4060	4060	4060	4060	0
456	20231114	112400	46084970	4060	4060	4060	4060	0
457	20231114	112300	46084970	4060	4060	4060	4060	0
458	20231114	112200	46084970	4060	4060	4060	4060	0
459	20231114	112100	46084970	4060	4060	4060	4060	0
460	20231114	112000	46084970	4060	4060	4060	4060	0
461	20231114	111900	46084970	4060	4060	4060	4060	0
462	20231114	111800	46084970	4060	4060	4060	4060	0
463	20231114	111700	46084970	4060	4060	4060	4060	0
464	20231114	111600	46084970	4060	4060	4060	4060	0
465	20231114	111500	46084970	4060	4060	4060	4060	0
466	20231114	111400	46084970	4060	4060	4060	4060	0
467	20231114	111300	46084970	4060	4050	4060	4050	7
468	20231114	111200	46056610	4060	4060	4060	4060	1
469	20231114	111100	46052550	4055	4055	4055	4055	107
470	20231114	111000	45618665	4060	4060	4060	4055	7
471	20231114	110900	45590270	4055	4055	4055	4055	0
472	20231114	110800	45590270	4055	4055	4055	4055	0
473	20231114	110700	45590270	4055	4055	4055	4055	0
474	20231114	110600	45590270	4055	4055	4055	4055	0
475	20231114	110500	45590270	4055	4055	4055	4055	0
476	20231114	110400	45590270	4055	4055	4055	4055	0
477	20231114	110300	45590270	4055	4055	4055	4055	563
478	20231114	110200	43307305	4060	4060	4060	4060	0
479	20231114	110100	43307305	4060	4060	4060	4060	0
480	20231114	110000	43307305	4060	4060	4060	4060	0
481	20231114	105900	43307305	4060	4060	4060	4060	0
482	20231114	105800	43307305	4060	4060	4060	4060	0
483	20231114	105700	43307305	4060	4060	4060	4060	0
484	20231114	105600	43307305	4060	4060	4060	4060	0
485	20231114	105500	43307305	4060	4060	4060	4060	0
486	20231114	105400	43307305	4060	4060	4060	4060	0
487	20231114	105300	43307305	4060	4060	4060	4060	181
488	20231114	105200	42572445	4075	4075	4075	4075	0
489	20231114	105100	42572445	4075	4075	4075	4075	0
490	20231114	105000	42572445	4075	4075	4075	4075	0
491	20231114	104900	42572445	4075	4075	4075	4075	151
492	20231114	104800	41957120	4080	4080	4080	4080	0
493	20231114	104700	41957120	4080	4080	4080	4080	0
494	20231114	104600	41957120	4080	4080	4080	4080	300
495	20231114	104500	40733120	4080	4080	4080	4080	0
496	20231114	104400	40733120	4080	4080	4080	4080	0
497	20231114	104300	40733120	4080	4080	4080	4080	1
498	20231114	104200	40729040	4070	4070	4070	4070	871
499	20231114	104100	37184070	4065	4065	4065	4065	102
500	20231114	104000	36769440	4060	4060	4060	4060	0
501	20231114	103900	36769440	4060	4060	4060	4060	0
502	20231114	103800	36769440	4060	4060	4060	4060	36
503	20231114	103700	36623280	4055	4055	4055	4055	1366
504	20231114	103600	31084150	4055	4055	4055	4055	1000
505	20231114	103500	27029150	4055	4055	4055	4055	200
506	20231114	103400	26218150	4055	4055	4055	4055	1284
507	20231114	103300	21011530	4055	4055	4055	4055	0
508	20231114	103200	21011530	4055	4055	4055	4055	0
509	20231114	103100	21011530	4055	4055	4055	4055	0
510	20231114	103000	21011530	4055	4055	4055	4055	2
511	20231114	102900	21003420	4055	4055	4055	4055	0
512	20231114	102800	21003420	4055	4055	4055	4055	3
513	20231114	102700	20991255	4055	4055	4055	4055	0
514	20231114	102600	20991255	4055	4055	4055	4055	0
515	20231114	102500	20991255	4055	4050	4055	4045	845
516	20231114	102400	17571860	4055	4055	4055	4055	0
517	20231114	102300	17571860	4055	4055	4055	4055	0
518	20231114	102200	17571860	4055	4055	4055	4055	0
519	20231114	102100	17571860	4055	4055	4055	4055	1
520	20231114	102000	17567805	4045	4045	4045	4045	0
521	20231114	101900	17567805	4045	4055	4055	4045	346
522	20231114	101800	16165860	4050	4050	4050	4050	0
523	20231114	101700	16165860	4050	4050	4050	4050	0
524	20231114	101600	16165860	4050	4050	4050	4050	753
525	20231114	101500	13116210	4050	4050	4050	4050	0
526	20231114	101400	13116210	4050	4050	4050	4050	0
527	20231114	101300	13116210	4050	4050	4050	4050	1
528	20231114	101200	13112160	4050	4050	4050	4050	0
529	20231114	101100	13112160	4050	4050	4050	4050	0
530	20231114	101000	13112160	4050	4050	4050	4050	46
531	20231114	100900	12925860	4055	4055	4055	4055	0
532	20231114	100800	12925860	4055	4055	4055	4055	0
533	20231114	100700	12925860	4055	4055	4055	4055	0
534	20231114	100600	12925860	4055	4055	4055	4055	0
535	20231114	100500	12925860	4055	4055	4055	4055	0
536	20231114	100400	12925860	4055	4055	4055	4055	20
537	20231114	100300	12844760	4055	4055	4055	4055	0
538	20231114	100200	12844760	4055	4055	4055	4055	0
539	20231114	100100	12844760	4055	4055	4055	4055	0
540	20231114	100000	12844760	4055	4050	4055	4050	219
541	20231114	095900	11957715	4055	4055	4055	4055	0
542	20231114	095800	11957715	4055	4055	4055	4055	0
543	20231114	095700	11957715	4055	4055	4055	4055	0
544	20231114	095600	11957715	4055	4055	4055	4055	59
545	20231114	095500	11718470	4055	4055	4055	4055	0
546	20231114	095400	11718470	4055	4055	4055	4055	0
547	20231114	095300	11718470	4055	4055	4055	4055	0
548	20231114	095200	11718470	4055	4055	4055	4055	0
549	20231114	095100	11718470	4055	4055	4055	4055	0
550	20231114	095000	11718470	4055	4055	4055	4055	35
551	20231114	094900	11576545	4055	4055	4055	4055	7
552	20231114	094800	11548160	4055	4055	4055	4055	32
553	20231114	094700	11418400	4050	4050	4050	4050	0
554	20231114	094600	11418400	4050	4050	4050	4050	0
555	20231114	094500	11418400	4050	4050	4050	4050	0
556	20231114	094400	11418400	4050	4050	4050	4050	0
557	20231114	094300	11418400	4050	4050	4050	4050	0
558	20231114	094200	11418400	4050	4050	4050	4050	0
559	20231114	094100	11418400	4050	4050	4050	4050	2
560	20231114	094000	11410300	4055	4055	4055	4055	2
561	20231114	093900	11402190	4055	4055	4055	4055	0
562	20231114	093800	11402190	4055	4055	4055	4055	0
563	20231114	093700	11402190	4055	4055	4055	4055	0
564	20231114	093600	11402190	4055	4055	4055	4055	0
565	20231114	093500	11402190	4055	4055	4055	4055	0
566	20231114	093400	11402190	4055	4055	4055	4055	279
567	20231114	093300	10270845	4055	4055	4055	4055	1
568	20231114	093200	10266790	4055	4055	4055	4055	1004
569	20231114	093100	6195570	4055	4055	4055	4055	5
570	20231114	093000	6175295	4045	4050	4050	4045	10
571	20231114	092900	6134840	4050	4050	4050	4050	0
572	20231114	092800	6134840	4050	4050	4050	4050	100
573	20231114	092700	5729840	4050	4050	4050	4050	0
574	20231114	092600	5729840	4050	4050	4050	4050	10
575	20231114	092500	5689340	4050	4050	4050	4050	0
576	20231114	092400	5689340	4050	4050	4050	4050	0
577	20231114	092300	5689340	4050	4050	4050	4050	0
578	20231114	092200	5689340	4050	4050	4050	4050	0
579	20231114	092100	5689340	4050	4050	4050	4050	0
580	20231114	092000	5689340	4050	4045	4050	4045	602
581	20231114	091900	3252555	4045	4045	4045	4045	66
582	20231114	091800	2985585	4045	4045	4045	4045	102
583	20231114	091700	2572995	4045	4045	4045	4045	0
584	20231114	091600	2572995	4045	4045	4045	4045	2
585	20231114	091500	2564905	4045	4045	4045	4045	0
586	20231114	091400	2564905	4045	4045	4045	4045	0
587	20231114	091300	2564905	4045	4045	4045	4045	202
588	20231114	091200	1747815	4040	4040	4040	4040	197
589	20231114	091100	951935	4040	4040	4040	4040	3
590	20231114	091000	939815	4030	4030	4030	4030	0
591	20231114	090900	939815	4030	4030	4030	4030	0
592	20231114	090800	939815	4030	4030	4030	4030	0
593	20231114	090700	939815	4030	4030	4030	4030	0
594	20231114	090600	939815	4030	4030	4030	4030	100
595	20231114	090500	536815	4010	4010	4010	4010	0
596	20231114	090400	536815	4010	4010	4010	4010	0
597	20231114	090300	536815	4010	4010	4010	4010	0
598	20231114	090200	536815	4010	4010	4010	4010	0
599	20231114	090100	536815	4010	4010	4010	4010	29
600	20231114	090000	420525	4005	4005	4005	4005	105