KissMeData/312610/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	210300	47277080	2990	2990	2990	2990	201
3	20231114	210200	47277080	2990	2990	2990	2990	0
4	20231114	210100	47277080	2990	2990	2990	2990	0
5	20231114	210000	47277080	2990	2990	2990	2990	0
6	20231114	205900	47277080	2990	2990	2990	2990	0
7	20231114	205800	47277080	2990	2990	2990	2990	0
8	20231114	205700	47277080	2990	2990	2990	2990	0
9	20231114	205600	47277080	2990	2990	2990	2990	0
10	20231114	205500	47277080	2990	2990	2990	2990	0
11	20231114	205400	47277080	2990	2990	2990	2990	0
12	20231114	205300	47277080	2990	2990	2990	2990	0
13	20231114	205200	47277080	2990	2990	2990	2990	0
14	20231114	205100	47277080	2990	2990	2990	2990	0
15	20231114	205000	47277080	2990	2990	2990	2990	0
16	20231114	204900	47277080	2990	2990	2990	2990	0
17	20231114	204800	47277080	2990	2990	2990	2990	0
18	20231114	204700	47277080	2990	2990	2990	2990	0
19	20231114	204600	47277080	2990	2990	2990	2990	0
20	20231114	204500	47277080	2990	2990	2990	2990	0
21	20231114	204400	47277080	2990	2990	2990	2990	0
22	20231114	204300	47277080	2990	2990	2990	2990	0
23	20231114	204200	47277080	2990	2990	2990	2990	0
24	20231114	204100	47277080	2990	2990	2990	2990	0
25	20231114	204000	47277080	2990	2990	2990	2990	0
26	20231114	203900	47277080	2990	2990	2990	2990	0
27	20231114	203800	47277080	2990	2990	2990	2990	0
28	20231114	203700	47277080	2990	2990	2990	2990	0
29	20231114	203600	47277080	2990	2990	2990	2990	0
30	20231114	203500	47277080	2990	2990	2990	2990	0
31	20231114	203400	47277080	2990	2990	2990	2990	0
32	20231114	203300	47277080	2990	2990	2990	2990	201
33	20231114	203200	47277080	2990	2990	2990	2990	0
34	20231114	203100	47277080	2990	2990	2990	2990	0
35	20231114	203000	47277080	2990	2990	2990	2990	0
36	20231114	202900	47277080	2990	2990	2990	2990	0
37	20231114	202800	47277080	2990	2990	2990	2990	0
38	20231114	202700	47277080	2990	2990	2990	2990	0
39	20231114	202600	47277080	2990	2990	2990	2990	0
40	20231114	202500	47277080	2990	2990	2990	2990	0
41	20231114	202400	47277080	2990	2990	2990	2990	0
42	20231114	202300	47277080	2990	2990	2990	2990	0
43	20231114	202200	47277080	2990	2990	2990	2990	0
44	20231114	202100	47277080	2990	2990	2990	2990	0
45	20231114	202000	47277080	2990	2990	2990	2990	0
46	20231114	201900	47277080	2990	2990	2990	2990	0
47	20231114	201800	47277080	2990	2990	2990	2990	0
48	20231114	201700	47277080	2990	2990	2990	2990	0
49	20231114	201600	47277080	2990	2990	2990	2990	0
50	20231114	201500	47277080	2990	2990	2990	2990	0
51	20231114	201400	47277080	2990	2990	2990	2990	0
52	20231114	201300	47277080	2990	2990	2990	2990	0
53	20231114	201200	47277080	2990	2990	2990	2990	0
54	20231114	201100	47277080	2990	2990	2990	2990	0
55	20231114	201000	47277080	2990	2990	2990	2990	0
56	20231114	200900	47277080	2990	2990	2990	2990	0
57	20231114	200800	47277080	2990	2990	2990	2990	0
58	20231114	200700	47277080	2990	2990	2990	2990	0
59	20231114	200600	47277080	2990	2990	2990	2990	0
60	20231114	200500	47277080	2990	2990	2990	2990	0
61	20231114	200400	47277080	2990	2990	2990	2990	0
62	20231114	200300	47277080	2990	2990	2990	2990	201
63	20231114	200200	47277080	2990	2990	2990	2990	0
64	20231114	200100	47277080	2990	2990	2990	2990	0
65	20231114	200000	47277080	2990	2990	2990	2990	0
66	20231114	195900	47277080	2990	2990	2990	2990	0
67	20231114	195800	47277080	2990	2990	2990	2990	0
68	20231114	195700	47277080	2990	2990	2990	2990	0
69	20231114	195600	47277080	2990	2990	2990	2990	0
70	20231114	195500	47277080	2990	2990	2990	2990	0
71	20231114	195400	47277080	2990	2990	2990	2990	0
72	20231114	195300	47277080	2990	2990	2990	2990	0
73	20231114	195200	47277080	2990	2990	2990	2990	0
74	20231114	195100	47277080	2990	2990	2990	2990	0
75	20231114	195000	47277080	2990	2990	2990	2990	0
76	20231114	194900	47277080	2990	2990	2990	2990	0
77	20231114	194800	47277080	2990	2990	2990	2990	0
78	20231114	194700	47277080	2990	2990	2990	2990	0
79	20231114	194600	47277080	2990	2990	2990	2990	0
80	20231114	194500	47277080	2990	2990	2990	2990	0
81	20231114	194400	47277080	2990	2990	2990	2990	0
82	20231114	194300	47277080	2990	2990	2990	2990	0
83	20231114	194200	47277080	2990	2990	2990	2990	0
84	20231114	194100	47277080	2990	2990	2990	2990	0
85	20231114	194000	47277080	2990	2990	2990	2990	0
86	20231114	193900	47277080	2990	2990	2990	2990	0
87	20231114	193800	47277080	2990	2990	2990	2990	0
88	20231114	193700	47277080	2990	2990	2990	2990	0
89	20231114	193600	47277080	2990	2990	2990	2990	0
90	20231114	193500	47277080	2990	2990	2990	2990	0
91	20231114	193400	47277080	2990	2990	2990	2990	0
92	20231114	193300	47277080	2990	2990	2990	2990	201
93	20231114	193200	47277080	2990	2990	2990	2990	0
94	20231114	193100	47277080	2990	2990	2990	2990	0
95	20231114	193000	47277080	2990	2990	2990	2990	0
96	20231114	192900	47277080	2990	2990	2990	2990	0
97	20231114	192800	47277080	2990	2990	2990	2990	0
98	20231114	192700	47277080	2990	2990	2990	2990	0
99	20231114	192600	47277080	2990	2990	2990	2990	0
100	20231114	192500	47277080	2990	2990	2990	2990	0
101	20231114	192400	47277080	2990	2990	2990	2990	0
102	20231114	192300	47277080	2990	2990	2990	2990	0
103	20231114	192200	47277080	2990	2990	2990	2990	0
104	20231114	192100	47277080	2990	2990	2990	2990	0
105	20231114	192000	47277080	2990	2990	2990	2990	0
106	20231114	191900	47277080	2990	2990	2990	2990	0
107	20231114	191800	47277080	2990	2990	2990	2990	0
108	20231114	191700	47277080	2990	2990	2990	2990	0
109	20231114	191600	47277080	2990	2990	2990	2990	0
110	20231114	191500	47277080	2990	2990	2990	2990	0
111	20231114	191400	47277080	2990	2990	2990	2990	0
112	20231114	191300	47277080	2990	2990	2990	2990	0
113	20231114	191200	47277080	2990	2990	2990	2990	0
114	20231114	191100	47277080	2990	2990	2990	2990	0
115	20231114	191000	47277080	2990	2990	2990	2990	0
116	20231114	190900	47277080	2990	2990	2990	2990	0
117	20231114	190800	47277080	2990	2990	2990	2990	0
118	20231114	190700	47277080	2990	2990	2990	2990	0
119	20231114	190600	47277080	2990	2990	2990	2990	0
120	20231114	190500	47277080	2990	2990	2990	2990	0
121	20231114	190400	47277080	2990	2990	2990	2990	0
122	20231114	190300	47277080	2990	2990	2990	2990	201
123	20231114	190200	47277080	2990	2990	2990	2990	0
124	20231114	190100	47277080	2990	2990	2990	2990	0
125	20231114	190000	47277080	2990	2990	2990	2990	0
126	20231114	185900	47277080	2990	2990	2990	2990	0
127	20231114	185800	47277080	2990	2990	2990	2990	0
128	20231114	185700	47277080	2990	2990	2990	2990	0
129	20231114	185600	47277080	2990	2990	2990	2990	0
130	20231114	185500	47277080	2990	2990	2990	2990	0
131	20231114	185400	47277080	2990	2990	2990	2990	0
132	20231114	185300	47277080	2990	2990	2990	2990	0
133	20231114	185200	47277080	2990	2990	2990	2990	0
134	20231114	185100	47277080	2990	2990	2990	2990	0
135	20231114	185000	47277080	2990	2990	2990	2990	0
136	20231114	184900	47277080	2990	2990	2990	2990	0
137	20231114	184800	47277080	2990	2990	2990	2990	0
138	20231114	184700	47277080	2990	2990	2990	2990	0
139	20231114	184600	47277080	2990	2990	2990	2990	0
140	20231114	184500	47277080	2990	2990	2990	2990	0
141	20231114	184400	47277080	2990	2990	2990	2990	0
142	20231114	184300	47277080	2990	2990	2990	2990	0
143	20231114	184200	47277080	2990	2990	2990	2990	0
144	20231114	184100	47277080	2990	2990	2990	2990	0
145	20231114	184000	47277080	2990	2990	2990	2990	0
146	20231114	183900	47277080	2990	2990	2990	2990	0
147	20231114	183800	47277080	2990	2990	2990	2990	0
148	20231114	183700	47277080	2990	2990	2990	2990	0
149	20231114	183600	47277080	2990	2990	2990	2990	0
150	20231114	183500	47277080	2990	2990	2990	2990	0
151	20231114	183400	47277080	2990	2990	2990	2990	0
152	20231114	183300	47277080	2990	2990	2990	2990	201
153	20231114	183200	47277080	2990	2990	2990	2990	0
154	20231114	183100	47277080	2990	2990	2990	2990	0
155	20231114	183000	47277080	2990	2990	2990	2990	0
156	20231114	182900	47277080	2990	2990	2990	2990	0
157	20231114	182800	47277080	2990	2990	2990	2990	0
158	20231114	182700	47277080	2990	2990	2990	2990	0
159	20231114	182600	47277080	2990	2990	2990	2990	0
160	20231114	182500	47277080	2990	2990	2990	2990	0
161	20231114	182400	47277080	2990	2990	2990	2990	0
162	20231114	182300	47277080	2990	2990	2990	2990	0
163	20231114	182200	47277080	2990	2990	2990	2990	0
164	20231114	182100	47277080	2990	2990	2990	2990	0
165	20231114	182000	47277080	2990	2990	2990	2990	0
166	20231114	181900	47277080	2990	2990	2990	2990	0
167	20231114	181800	47277080	2990	2990	2990	2990	0
168	20231114	181700	47277080	2990	2990	2990	2990	0
169	20231114	181600	47277080	2990	2990	2990	2990	0
170	20231114	181500	47277080	2990	2990	2990	2990	0
171	20231114	181400	47277080	2990	2990	2990	2990	0
172	20231114	181300	47277080	2990	2990	2990	2990	0
173	20231114	181200	47277080	2990	2990	2990	2990	0
174	20231114	181100	47277080	2990	2990	2990	2990	0
175	20231114	181000	47277080	2990	2990	2990	2990	0
176	20231114	180900	47277080	2990	2990	2990	2990	0
177	20231114	180800	47277080	2990	2990	2990	2990	0
178	20231114	180700	47277080	2990	2990	2990	2990	0
179	20231114	180600	47277080	2990	2990	2990	2990	0
180	20231114	180500	47277080	2990	2990	2990	2990	0
181	20231114	180400	47277080	2990	2990	2990	2990	0
182	20231114	180300	47277080	2990	2990	2990	2990	201
183	20231114	180200	47277080	2990	2990	2990	2990	0
184	20231114	180100	47277080	2990	2990	2990	2990	0
185	20231114	180000	47277080	2990	2990	2990	2990	0
186	20231114	175900	47277080	2990	2990	2990	2990	0
187	20231114	175800	47277080	2990	2990	2990	2990	0
188	20231114	175700	47277080	2990	2990	2990	2990	0
189	20231114	175600	47277080	2990	2990	2990	2990	0
190	20231114	175500	47277080	2990	2990	2990	2990	0
191	20231114	175400	47277080	2990	2990	2990	2990	0
192	20231114	175300	47277080	2990	2990	2990	2990	0
193	20231114	175200	47277080	2990	2990	2990	2990	0
194	20231114	175100	47277080	2990	2990	2990	2990	0
195	20231114	175000	47277080	2990	2990	2990	2990	0
196	20231114	174900	47277080	2990	2990	2990	2990	0
197	20231114	174800	47277080	2990	2990	2990	2990	0
198	20231114	174700	47277080	2990	2990	2990	2990	0
199	20231114	174600	47277080	2990	2990	2990	2990	0
200	20231114	174500	47277080	2990	2990	2990	2990	0
201	20231114	174400	47277080	2990	2990	2990	2990	0
202	20231114	174300	47277080	2990	2990	2990	2990	0
203	20231114	174200	47277080	2990	2990	2990	2990	0
204	20231114	174100	47277080	2990	2990	2990	2990	0
205	20231114	174000	47277080	2990	2990	2990	2990	0
206	20231114	173900	47277080	2990	2990	2990	2990	0
207	20231114	173800	47277080	2990	2990	2990	2990	0
208	20231114	173700	47277080	2990	2990	2990	2990	0
209	20231114	173600	47277080	2990	2990	2990	2990	0
210	20231114	173500	47277080	2990	2990	2990	2990	0
211	20231114	173400	47277080	2990	2990	2990	2990	0
212	20231114	173300	47277080	2990	2990	2990	2990	201
213	20231114	173200	47277080	2990	2990	2990	2990	0
214	20231114	173100	47277080	2990	2990	2990	2990	0
215	20231114	173000	47277080	2990	2990	2990	2990	0
216	20231114	172900	47277080	2990	2990	2990	2990	0
217	20231114	172800	47277080	2990	2990	2990	2990	0
218	20231114	172700	47277080	2990	2990	2990	2990	0
219	20231114	172600	47277080	2990	2990	2990	2990	0
220	20231114	172500	47277080	2990	2990	2990	2990	0
221	20231114	172400	47277080	2990	2990	2990	2990	0
222	20231114	172300	47277080	2990	2990	2990	2990	0
223	20231114	172200	47277080	2990	2990	2990	2990	0
224	20231114	172100	47277080	2990	2990	2990	2990	0
225	20231114	172000	47277080	2990	2990	2990	2990	0
226	20231114	171900	47277080	2990	2990	2990	2990	0
227	20231114	171800	47277080	2990	2990	2990	2990	0
228	20231114	171700	47277080	2990	2990	2990	2990	0
229	20231114	171600	47277080	2990	2990	2990	2990	0
230	20231114	171500	47277080	2990	2990	2990	2990	0
231	20231114	171400	47277080	2990	2990	2990	2990	0
232	20231114	171300	47277080	2990	2990	2990	2990	0
233	20231114	171200	47277080	2990	2990	2990	2990	0
234	20231114	171100	47277080	2990	2990	2990	2990	0
235	20231114	171000	47277080	2990	2990	2990	2990	0
236	20231114	170900	47277080	2990	2990	2990	2990	0
237	20231114	170800	47277080	2990	2990	2990	2990	0
238	20231114	170700	47277080	2990	2990	2990	2990	0
239	20231114	170600	47277080	2990	2990	2990	2990	0
240	20231114	170500	47277080	2990	2990	2990	2990	0
241	20231114	170400	47277080	2990	2990	2990	2990	0
242	20231114	170300	47277080	2990	2990	2990	2990	201
243	20231114	170200	47277080	2990	2990	2990	2990	0
244	20231114	170100	47277080	2990	2990	2990	2990	0
245	20231114	170000	47277080	2990	2990	2990	2990	0
246	20231114	165900	47277080	2990	2990	2990	2990	0
247	20231114	165800	47277080	2990	2990	2990	2990	0
248	20231114	165700	47277080	2990	2990	2990	2990	0
249	20231114	165600	47277080	2990	2990	2990	2990	0
250	20231114	165500	47277080	2990	2990	2990	2990	0
251	20231114	165400	47277080	2990	2990	2990	2990	0
252	20231114	165300	47277080	2990	2990	2990	2990	0
253	20231114	165200	47277080	2990	2990	2990	2990	0
254	20231114	165100	47277080	2990	2990	2990	2990	0
255	20231114	165000	47277080	2990	2990	2990	2990	0
256	20231114	164900	47277080	2990	2990	2990	2990	0
257	20231114	164800	47277080	2990	2990	2990	2990	0
258	20231114	164700	47277080	2990	2990	2990	2990	0
259	20231114	164600	47277080	2990	2990	2990	2990	0
260	20231114	164500	47277080	2990	2990	2990	2990	0
261	20231114	164400	47277080	2990	2990	2990	2990	0
262	20231114	164300	47277080	2990	2990	2990	2990	0
263	20231114	164200	47277080	2990	2990	2990	2990	0
264	20231114	164100	47277080	2990	2990	2990	2990	0
265	20231114	164000	47277080	2990	2990	2990	2990	0
266	20231114	163900	47277080	2990	2990	2990	2990	0
267	20231114	163800	47277080	2990	2990	2990	2990	0
268	20231114	163700	47277080	2990	2990	2990	2990	0
269	20231114	163600	47277080	2990	2990	2990	2990	0
270	20231114	163500	47277080	2990	2990	2990	2990	0
271	20231114	163400	47277080	2990	2990	2990	2990	0
272	20231114	163300	47277080	2990	2990	2990	2990	201
273	20231114	163200	47277080	2990	2990	2990	2990	0
274	20231114	163100	47277080	2990	2990	2990	2990	0
275	20231114	163000	47277080	2990	2990	2990	2990	0
276	20231114	162900	47277080	2990	2990	2990	2990	0
277	20231114	162800	47277080	2990	2990	2990	2990	0
278	20231114	162700	47277080	2990	2990	2990	2990	0
279	20231114	162600	47277080	2990	2990	2990	2990	0
280	20231114	162500	47277080	2990	2990	2990	2990	0
281	20231114	162400	47277080	2990	2990	2990	2990	0
282	20231114	162300	47277080	2990	2990	2990	2990	0
283	20231114	162200	47277080	2990	2990	2990	2990	0
284	20231114	162100	47277080	2990	2990	2990	2990	0
285	20231114	162000	47277080	2990	2990	2990	2990	0
286	20231114	161900	47277080	2990	2990	2990	2990	0
287	20231114	161800	47277080	2990	2990	2990	2990	0
288	20231114	161700	47277080	2990	2990	2990	2990	0
289	20231114	161600	47277080	2990	2990	2990	2990	0
290	20231114	161500	47277080	2990	2990	2990	2990	0
291	20231114	161400	47277080	2990	2990	2990	2990	0
292	20231114	161300	47277080	2990	2990	2990	2990	0
293	20231114	161200	47277080	2990	2990	2990	2990	0
294	20231114	161100	47277080	2990	2990	2990	2990	0
295	20231114	161000	47277080	2990	2990	2990	2990	0
296	20231114	160900	47277080	2990	2990	2990	2990	0
297	20231114	160800	47277080	2990	2990	2990	2990	0
298	20231114	160700	47277080	2990	2990	2990	2990	0
299	20231114	160600	47277080	2990	2990	2990	2990	0
300	20231114	160500	47277080	2990	2990	2990	2990	0
301	20231114	160400	47277080	2990	2990	2990	2990	0
302	20231114	160300	47277080	2990	2990	2990	2990	201
303	20231114	160200	47277080	2990	2990	2990	2990	0
304	20231114	160100	47277080	2990	2990	2990	2990	0
305	20231114	160000	47277080	2990	2990	2990	2990	0
306	20231114	155900	47277080	2990	2990	2990	2990	0
307	20231114	155800	47277080	2990	2990	2990	2990	0
308	20231114	155700	47277080	2990	2990	2990	2990	0
309	20231114	155600	47277080	2990	2990	2990	2990	0
310	20231114	155500	47277080	2990	2990	2990	2990	0
311	20231114	155400	47277080	2990	2990	2990	2990	0
312	20231114	155300	47277080	2990	2990	2990	2990	0
313	20231114	155200	47277080	2990	2990	2990	2990	0
314	20231114	155100	47277080	2990	2990	2990	2990	0
315	20231114	155000	47277080	2990	2990	2990	2990	0
316	20231114	154900	47277080	2990	2990	2990	2990	0
317	20231114	154800	47277080	2990	2990	2990	2990	0
318	20231114	154700	47277080	2990	2990	2990	2990	0
319	20231114	154600	47277080	2990	2990	2990	2990	0
320	20231114	154500	47277080	2990	2990	2990	2990	0
321	20231114	154400	47277080	2990	2990	2990	2990	0
322	20231114	154300	47277080	2990	2990	2990	2990	0
323	20231114	154200	47277080	2990	2990	2990	2990	0
324	20231114	154100	47277080	2990	2990	2990	2990	0
325	20231114	154000	47277080	2990	2990	2990	2990	0
326	20231114	153900	47277080	2990	2990	2990	2990	0
327	20231114	153800	47277080	2990	2990	2990	2990	0
328	20231114	153700	47277080	2990	2990	2990	2990	0
329	20231114	153600	47277080	2990	2990	2990	2990	0
330	20231114	153500	47277080	2990	2990	2990	2990	0
331	20231114	153400	47277080	2990	2990	2990	2990	0
332	20231114	153300	47277080	2990	2990	2990	2990	201
333	20231114	153200	47277080	2990	2990	2990	2990	0
334	20231114	153100	47277080	2990	2990	2990	2990	0
335	20231114	153000	47277080	2990	2990	2990	2990	201
336	20231114	152900	46676090	2990	2990	2990	2990	0
337	20231114	152800	46676090	2990	2990	2990	2990	0
338	20231114	152700	46676090	2990	2990	2990	2990	0
339	20231114	152600	46676090	2990	2990	2990	2990	0
340	20231114	152500	46676090	2990	2990	2990	2990	0
341	20231114	152400	46676090	2990	2990	2990	2990	0
342	20231114	152300	46676090	2990	2990	2990	2990	0
343	20231114	152200	46676090	2990	2990	2990	2990	0
344	20231114	152100	46676090	2990	2990	2990	2990	0
345	20231114	152000	46676090	2990	2990	2990	2990	0
346	20231114	151900	46676090	2990	3005	3005	2990	8
347	20231114	151800	46652110	3005	3005	3005	3005	165
348	20231114	151700	46156285	3005	3010	3010	3005	1700
349	20231114	151600	41047285	3010	3010	3010	3010	94
350	20231114	151500	40764345	3010	3015	3015	3010	31
351	20231114	151400	40670900	3020	3020	3020	3020	31
352	20231114	151300	40577280	3025	3040	3040	3025	245
353	20231114	151200	39833665	3040	3040	3040	3040	0
354	20231114	151100	39833665	3040	3040	3040	3040	2
355	20231114	151000	39827585	3040	3040	3040	3040	0
356	20231114	150900	39827585	3040	3040	3040	3040	54
357	20231114	150800	39663425	3040	3040	3040	3040	1
358	20231114	150700	39660385	3020	3020	3020	3020	300
359	20231114	150600	38754385	3045	3045	3045	3045	0
360	20231114	150500	38754385	3045	3040	3045	3040	100
361	20231114	150400	38449890	3045	3035	3045	3015	16
362	20231114	150300	38401335	3010	3015	3015	3010	2
363	20231114	150200	38395310	3045	3045	3045	3015	11
364	20231114	150100	38362085	3040	3040	3040	3040	10
365	20231114	150000	38331685	3005	3005	3005	3005	0
366	20231114	145900	38331685	3005	3005	3045	3005	31
367	20231114	145800	38237735	3005	3035	3050	3005	204
368	20231114	145700	37617675	3010	3000	3010	3000	92
369	20231114	145600	37340855	3010	3010	3010	3010	89
370	20231114	145500	37072965	3050	3045	3050	3045	6
371	20231114	145400	37054690	3045	3035	3050	3000	145
372	20231114	145300	36614065	3000	3000	3040	3000	107
373	20231114	145200	36292905	3000	3025	3025	3000	158
374	20231114	145100	35818880	3000	3010	3040	2985	122
375	20231114	145000	35452185	3010	3010	3010	3010	10
376	20231114	144900	35422085	3010	3000	3010	2985	110
377	20231114	144800	35091845	2985	2995	3005	2985	80
378	20231114	144700	34851920	2975	2980	3000	2975	249
379	20231114	144600	34106550	2995	2960	2995	2960	374
380	20231114	144500	32999195	2930	2930	2930	2930	0
381	20231114	144400	32999195	2930	2925	2930	2925	65
382	20231114	144300	32809045	2920	2920	2920	2920	511
383	20231114	144200	31316925	2920	2920	2920	2920	0
384	20231114	144100	31316925	2920	2920	2920	2920	100
385	20231114	144000	31024925	2920	2920	2920	2920	2032
386	20231114	143900	25091485	2920	2920	2920	2920	0
387	20231114	143800	25091485	2920	2920	2920	2920	0
388	20231114	143700	25091485	2920	2920	2920	2920	0
389	20231114	143600	25091485	2920	2920	2920	2920	0
390	20231114	143500	25091485	2920	2920	2920	2920	0
391	20231114	143400	25091485	2920	2920	2920	2920	0
392	20231114	143300	25091485	2920	2920	2920	2920	0
393	20231114	143200	25091485	2920	2920	2920	2920	1
394	20231114	143100	25088565	2915	2915	2915	2915	1
395	20231114	143000	25085650	2910	2910	2910	2910	0
396	20231114	142900	25085650	2910	2910	2910	2910	0
397	20231114	142800	25085650	2910	2910	2910	2910	0
398	20231114	142700	25085650	2910	2910	2910	2910	0
399	20231114	142600	25085650	2910	2910	2910	2910	0
400	20231114	142500	25085650	2910	2910	2910	2910	0
401	20231114	142400	25085650	2910	2905	2910	2905	78
402	20231114	142300	24858820	2890	2890	2890	2890	0
403	20231114	142200	24858820	2890	2890	2890	2890	0
404	20231114	142100	24858820	2890	2890	2890	2890	0
405	20231114	142000	24858820	2890	2890	2890	2890	0
406	20231114	141900	24858820	2890	2890	2890	2890	0
407	20231114	141800	24858820	2890	2890	2890	2890	0
408	20231114	141700	24858820	2890	2890	2890	2890	0
409	20231114	141600	24858820	2890	2890	2890	2890	0
410	20231114	141500	24858820	2890	2890	2890	2890	0
411	20231114	141400	24858820	2890	2890	2890	2890	0
412	20231114	141300	24858820	2890	2890	2890	2890	428
413	20231114	141200	23621900	2890	2905	2905	2890	5
414	20231114	141100	23607435	2890	2890	2890	2890	0
415	20231114	141000	23607435	2890	2890	2890	2890	0
416	20231114	140900	23607435	2890	2890	2890	2890	0
417	20231114	140800	23607435	2890	2890	2890	2890	0
418	20231114	140700	23607435	2890	2890	2890	2890	0
419	20231114	140600	23607435	2890	2890	2890	2890	0
420	20231114	140500	23607435	2890	2890	2890	2890	0
421	20231114	140400	23607435	2890	2890	2890	2890	0
422	20231114	140300	23607435	2890	2890	2890	2890	1
423	20231114	140200	23604545	2900	2900	2900	2900	20
424	20231114	140100	23546545	2890	2890	2890	2890	30
425	20231114	140000	23459845	2900	2900	2900	2900	131
426	20231114	135900	23079945	2900	2900	2900	2900	0
427	20231114	135800	23079945	2900	2900	2900	2900	0
428	20231114	135700	23079945	2900	2900	2900	2900	0
429	20231114	135600	23079945	2900	2900	2900	2900	87
430	20231114	135500	22827645	2905	2905	2905	2905	0
431	20231114	135400	22827645	2905	2905	2905	2905	0
432	20231114	135300	22827645	2905	2905	2905	2905	0
433	20231114	135200	22827645	2905	2905	2905	2905	0
434	20231114	135100	22827645	2905	2905	2905	2905	0
435	20231114	135000	22827645	2905	2905	2905	2905	0
436	20231114	134900	22827645	2905	2905	2905	2905	0
437	20231114	134800	22827645	2905	2905	2905	2905	0
438	20231114	134700	22827645	2905	2905	2905	2905	10
439	20231114	134600	22798595	2905	2905	2905	2905	0
440	20231114	134500	22798595	2905	2905	2905	2905	0
441	20231114	134400	22798595	2905	2905	2905	2905	0
442	20231114	134300	22798595	2905	2905	2905	2905	0
443	20231114	134200	22798595	2905	2905	2905	2905	0
444	20231114	134100	22798595	2905	2905	2905	2905	0
445	20231114	134000	22798595	2905	2905	2905	2905	0
446	20231114	133900	22798595	2905	2905	2905	2905	0
447	20231114	133800	22798595	2905	2905	2905	2905	0
448	20231114	133700	22798595	2905	2905	2905	2905	4
449	20231114	133600	22786975	2905	2905	2905	2905	0
450	20231114	133500	22786975	2905	2905	2905	2905	0
451	20231114	133400	22786975	2905	2905	2905	2905	0
452	20231114	133300	22786975	2905	2905	2905	2905	0
453	20231114	133200	22786975	2905	2905	2905	2905	0
454	20231114	133100	22786975	2905	2905	2905	2905	0
455	20231114	133000	22786975	2905	2905	2905	2905	0
456	20231114	132900	22786975	2905	2905	2905	2905	1
457	20231114	132800	22784070	2905	2905	2905	2905	0
458	20231114	132700	22784070	2905	2905	2905	2905	0
459	20231114	132600	22784070	2905	2905	2905	2905	0
460	20231114	132500	22784070	2905	2905	2905	2905	0
461	20231114	132400	22784070	2905	2905	2905	2905	0
462	20231114	132300	22784070	2905	2905	2905	2905	954
463	20231114	132200	20012700	2905	2905	2905	2905	0
464	20231114	132100	20012700	2905	2905	2905	2905	0
465	20231114	132000	20012700	2905	2905	2905	2905	0
466	20231114	131900	20012700	2905	2905	2905	2905	0
467	20231114	131800	20012700	2905	2905	2905	2905	0
468	20231114	131700	20012700	2905	2905	2905	2905	0
469	20231114	131600	20012700	2905	2905	2905	2905	0
470	20231114	131500	20012700	2905	2905	2905	2905	0
471	20231114	131400	20012700	2905	2905	2905	2905	0
472	20231114	131300	20012700	2905	2905	2905	2905	0
473	20231114	131200	20012700	2905	2905	2905	2905	0
474	20231114	131100	20012700	2905	2905	2905	2905	0
475	20231114	131000	20012700	2905	2905	2905	2905	0
476	20231114	130900	20012700	2905	2905	2905	2905	0
477	20231114	130800	20012700	2905	2905	2905	2905	0
478	20231114	130700	20012700	2905	2905	2905	2905	0
479	20231114	130600	20012700	2905	2905	2905	2905	0
480	20231114	130500	20012700	2905	2905	2905	2905	0
481	20231114	130400	20012700	2905	2905	2905	2905	0
482	20231114	130300	20012700	2905	2905	2905	2905	10
483	20231114	130200	19983650	2910	2910	2910	2910	12
484	20231114	130100	19948730	2910	2910	2910	2910	0
485	20231114	130000	19948730	2910	2910	2910	2910	0
486	20231114	125900	19948730	2910	2910	2910	2910	0
487	20231114	125800	19948730	2910	2910	2910	2910	0
488	20231114	125700	19948730	2910	2910	2910	2910	0
489	20231114	125600	19948730	2910	2910	2910	2910	0
490	20231114	125500	19948730	2910	2910	2910	2910	0
491	20231114	125400	19948730	2910	2910	2910	2910	0
492	20231114	125300	19948730	2910	2910	2910	2910	0
493	20231114	125200	19948730	2910	2910	2910	2910	0
494	20231114	125100	19948730	2910	2910	2910	2910	0
495	20231114	125000	19948730	2910	2910	2910	2910	0
496	20231114	124900	19948730	2910	2910	2910	2910	0
497	20231114	124800	19948730	2910	2910	2910	2910	0
498	20231114	124700	19948730	2910	2910	2910	2910	0
499	20231114	124600	19948730	2910	2910	2910	2910	0
500	20231114	124500	19948730	2910	2910	2910	2910	1
501	20231114	124400	19945820	2905	2905	2905	2905	0
502	20231114	124300	19945820	2905	2905	2905	2905	0
503	20231114	124200	19945820	2905	2905	2905	2905	0
504	20231114	124100	19945820	2905	2905	2905	2905	764
505	20231114	124000	17726400	2905	2905	2905	2905	0
506	20231114	123900	17726400	2905	2905	2905	2905	1
507	20231114	123800	17723495	2910	2910	2910	2910	0
508	20231114	123700	17723495	2910	2910	2910	2910	0
509	20231114	123600	17723495	2910	2910	2910	2910	0
510	20231114	123500	17723495	2910	2910	2910	2910	0
511	20231114	123400	17723495	2910	2910	2910	2910	0
512	20231114	123300	17723495	2910	2910	2910	2910	0
513	20231114	123200	17723495	2910	2910	2910	2910	0
514	20231114	123100	17723495	2910	2910	2910	2910	0
515	20231114	123000	17723495	2910	2910	2910	2910	4
516	20231114	122900	17711855	2910	2910	2910	2910	0
517	20231114	122800	17711855	2910	2910	2910	2910	1
518	20231114	122700	17708945	2910	2910	2910	2910	1
519	20231114	122600	17706035	2905	2905	2905	2905	0
520	20231114	122500	17706035	2905	2905	2905	2905	0
521	20231114	122400	17706035	2905	2905	2905	2905	0
522	20231114	122300	17706035	2905	2905	2905	2905	0
523	20231114	122200	17706035	2905	2905	2905	2905	0
524	20231114	122100	17706035	2905	2905	2905	2905	0
525	20231114	122000	17706035	2905	2905	2905	2905	0
526	20231114	121900	17706035	2905	2905	2905	2905	1
527	20231114	121800	17703130	2900	2900	2900	2900	0
528	20231114	121700	17703130	2900	2900	2900	2900	0
529	20231114	121600	17703130	2900	2900	2900	2900	0
530	20231114	121500	17703130	2900	2900	2900	2900	0
531	20231114	121400	17703130	2900	2900	2900	2900	0
532	20231114	121300	17703130	2900	2900	2900	2900	400
533	20231114	121200	16543130	2900	2900	2900	2900	0
534	20231114	121100	16543130	2900	2900	2900	2900	0
535	20231114	121000	16543130	2900	2900	2900	2900	0
536	20231114	120900	16543130	2900	2900	2900	2900	0
537	20231114	120800	16543130	2900	2900	2900	2900	0
538	20231114	120700	16543130	2900	2900	2900	2900	0
539	20231114	120600	16543130	2900	2900	2900	2900	0
540	20231114	120500	16543130	2900	2900	2900	2900	0
541	20231114	120400	16543130	2900	2900	2900	2900	0
542	20231114	120300	16543130	2900	2900	2900	2900	0
543	20231114	120200	16543130	2900	2900	2900	2900	0
544	20231114	120100	16543130	2900	2900	2900	2900	0
545	20231114	120000	16543130	2900	2900	2900	2900	0
546	20231114	115900	16543130	2900	2900	2900	2900	0
547	20231114	115800	16543130	2900	2900	2900	2900	0
548	20231114	115700	16543130	2900	2900	2900	2900	0
549	20231114	115600	16543130	2900	2900	2900	2900	0
550	20231114	115500	16543130	2900	2900	2900	2900	0
551	20231114	115400	16543130	2900	2900	2900	2900	0
552	20231114	115300	16543130	2900	2900	2900	2900	0
553	20231114	115200	16543130	2900	2900	2900	2900	0
554	20231114	115100	16543130	2900	2900	2900	2900	0
555	20231114	115000	16543130	2900	2900	2900	2900	0
556	20231114	114900	16543130	2900	2900	2900	2900	0
557	20231114	114800	16543130	2900	2900	2900	2900	0
558	20231114	114700	16543130	2900	2900	2900	2900	0
559	20231114	114600	16543130	2900	2900	2900	2900	0
560	20231114	114500	16543130	2900	2900	2900	2900	0
561	20231114	114400	16543130	2900	2900	2900	2900	0
562	20231114	114300	16543130	2900	2900	2900	2900	0
563	20231114	114200	16543130	2900	2900	2900	2900	0
564	20231114	114100	16543130	2900	2900	2900	2900	0
565	20231114	114000	16543130	2900	2900	2900	2900	0
566	20231114	113900	16543130	2900	2900	2900	2900	0
567	20231114	113800	16543130	2900	2900	2900	2900	0
568	20231114	113700	16543130	2900	2900	2900	2900	0
569	20231114	113600	16543130	2900	2900	2900	2900	0
570	20231114	113500	16543130	2900	2900	2900	2900	0
571	20231114	113400	16543130	2900	2900	2900	2900	0
572	20231114	113300	16543130	2900	2900	2900	2900	0
573	20231114	113200	16543130	2900	2900	2900	2900	0
574	20231114	113100	16543130	2900	2900	2900	2900	135
575	20231114	113000	16151630	2895	2895	2895	2895	0
576	20231114	112900	16151630	2895	2895	2895	2895	0
577	20231114	112800	16151630	2895	2895	2895	2895	0
578	20231114	112700	16151630	2895	2895	2895	2895	0
579	20231114	112600	16151630	2895	2895	2895	2895	0
580	20231114	112500	16151630	2895	2895	2895	2895	0
581	20231114	112400	16151630	2895	2895	2895	2895	0
582	20231114	112300	16151630	2895	2895	2895	2895	0
583	20231114	112200	16151630	2895	2895	2895	2895	0
584	20231114	112100	16151630	2895	2900	2900	2895	11
585	20231114	112000	16119735	2900	2900	2900	2900	0
586	20231114	111900	16119735	2900	2900	2900	2900	0
587	20231114	111800	16119735	2900	2900	2900	2900	0
588	20231114	111700	16119735	2900	2900	2900	2900	0
589	20231114	111600	16119735	2900	2900	2900	2900	10
590	20231114	111500	16090735	2890	2890	2890	2890	0
591	20231114	111400	16090735	2890	2890	2890	2890	10
592	20231114	111300	16061835	2890	2890	2890	2890	0
593	20231114	111200	16061835	2890	2890	2890	2890	0
594	20231114	111100	16061835	2890	2890	2890	2890	0
595	20231114	111000	16061835	2890	2890	2890	2890	0
596	20231114	110900	16061835	2890	2890	2890	2890	0
597	20231114	110800	16061835	2890	2890	2890	2890	0
598	20231114	110700	16061835	2890	2890	2890	2890	0
599	20231114	110600	16061835	2890	2890	2890	2890	0
600	20231114	110500	16061835	2890	2890	2890	2890	0
601	20231114	110400	16061835	2890	2890	2890	2890	0
602	20231114	110300	16061835	2890	2890	2890	2890	0
603	20231114	110200	16061835	2890	2890	2890	2890	0
604	20231114	110100	16061835	2890	2890	2890	2890	0
605	20231114	110000	16061835	2890	2890	2890	2890	0
606	20231114	105900	16061835	2890	2890	2890	2890	0
607	20231114	105800	16061835	2890	2890	2890	2890	0
608	20231114	105700	16061835	2890	2890	2890	2890	0
609	20231114	105600	16061835	2890	2890	2890	2890	0
610	20231114	105500	16061835	2890	2890	2890	2890	0
611	20231114	105400	16061835	2890	2890	2890	2890	0
612	20231114	105300	16061835	2890	2890	2890	2890	0
613	20231114	105200	16061835	2890	2890	2890	2890	0
614	20231114	105100	16061835	2890	2890	2890	2890	0
615	20231114	105000	16061835	2890	2890	2890	2890	0
616	20231114	104900	16061835	2890	2890	2890	2890	0
617	20231114	104800	16061835	2890	2890	2890	2890	0
618	20231114	104700	16061835	2890	2890	2890	2890	24
619	20231114	104600	15992475	2885	2885	2885	2885	0
620	20231114	104500	15992475	2885	2885	2885	2885	0
621	20231114	104400	15992475	2885	2885	2885	2885	0
622	20231114	104300	15992475	2885	2885	2885	2885	0
623	20231114	104200	15992475	2885	2885	2885	2885	0
624	20231114	104100	15992475	2885	2885	2885	2885	0
625	20231114	104000	15992475	2885	2885	2885	2885	0
626	20231114	103900	15992475	2885	2885	2885	2885	0
627	20231114	103800	15992475	2885	2885	2885	2885	0
628	20231114	103700	15992475	2885	2885	2885	2885	6
629	20231114	103600	15975165	2895	2895	2895	2895	0
630	20231114	103500	15975165	2895	2895	2895	2895	0
631	20231114	103400	15975165	2895	2895	2895	2895	0
632	20231114	103300	15975165	2895	2895	2895	2895	0
633	20231114	103200	15975165	2895	2895	2895	2895	0
634	20231114	103100	15975165	2895	2895	2895	2895	10
635	20231114	103000	15946215	2880	2880	2880	2880	0
636	20231114	102900	15946215	2880	2880	2880	2880	0
637	20231114	102800	15946215	2880	2880	2880	2880	0
638	20231114	102700	15946215	2880	2880	2880	2880	0
639	20231114	102600	15946215	2880	2880	2880	2880	0
640	20231114	102500	15946215	2880	2880	2880	2880	0
641	20231114	102400	15946215	2880	2880	2880	2880	4
642	20231114	102300	15934695	2880	2890	2890	2880	116
643	20231114	102200	15600055	2895	2895	2895	2895	10
644	20231114	102100	15571105	2895	2895	2895	2895	0
645	20231114	102000	15571105	2895	2895	2895	2895	0
646	20231114	101900	15571105	2895	2895	2895	2895	0
647	20231114	101800	15571105	2895	2895	2895	2895	0
648	20231114	101700	15571105	2895	2895	2895	2895	0
649	20231114	101600	15571105	2895	2895	2895	2895	0
650	20231114	101500	15571105	2895	2895	2895	2895	0
651	20231114	101400	15571105	2895	2895	2895	2895	0
652	20231114	101300	15571105	2895	2895	2895	2895	0
653	20231114	101200	15571105	2895	2895	2895	2895	0
654	20231114	101100	15571105	2895	2895	2895	2895	0
655	20231114	101000	15571105	2895	2895	2895	2895	0
656	20231114	100900	15571105	2895	2895	2895	2895	2
657	20231114	100800	15565315	2895	2895	2895	2895	0
658	20231114	100700	15565315	2895	2895	2895	2895	140
659	20231114	100600	15160015	2895	2895	2895	2895	0
660	20231114	100500	15160015	2895	2895	2895	2895	0
661	20231114	100400	15160015	2895	2895	2895	2895	250
662	20231114	100300	14436265	2910	2910	2910	2910	1
663	20231114	100200	14433355	2895	2895	2895	2895	48
664	20231114	100100	14294395	2910	2910	2910	2910	0
665	20231114	100000	14294395	2910	2910	2910	2910	0
666	20231114	095900	14294395	2910	2910	2910	2910	0
667	20231114	095800	14294395	2910	2910	2910	2910	0
668	20231114	095700	14294395	2910	2910	2910	2910	0
669	20231114	095600	14294395	2910	2910	2910	2910	0
670	20231114	095500	14294395	2910	2910	2910	2910	0
671	20231114	095400	14294395	2910	2910	2910	2910	354
672	20231114	095300	13264255	2910	2910	2910	2910	0
673	20231114	095200	13264255	2910	2910	2910	2910	0
674	20231114	095100	13264255	2910	2910	2910	2910	0
675	20231114	095000	13264255	2910	2910	2910	2910	0
676	20231114	094900	13264255	2910	2910	2910	2910	0
677	20231114	094800	13264255	2910	2910	2910	2910	11
678	20231114	094700	13232245	2910	2910	2910	2910	0
679	20231114	094600	13232245	2910	2910	2910	2910	504
680	20231114	094500	11765605	2915	2915	2915	2915	0
681	20231114	094400	11765605	2915	2915	2915	2915	0
682	20231114	094300	11765605	2915	2915	2915	2915	9
683	20231114	094200	11739370	2920	2920	2920	2920	0
684	20231114	094100	11739370	2920	2915	2920	2915	552
685	20231114	094000	10130030	2910	2910	2910	2910	500
686	20231114	093900	8675030	2910	2910	2910	2910	0
687	20231114	093800	8675030	2910	2910	2910	2910	0
688	20231114	093700	8675030	2910	2910	2910	2910	0
689	20231114	093600	8675030	2910	2910	2910	2910	0
690	20231114	093500	8675030	2910	2910	2910	2910	0
691	20231114	093400	8675030	2910	2910	2910	2910	0
692	20231114	093300	8675030	2910	2910	2910	2910	0
693	20231114	093200	8675030	2910	2910	2910	2910	0
694	20231114	093100	8675030	2910	2910	2910	2910	0
695	20231114	093000	8675030	2910	2910	2910	2910	0
696	20231114	092900	8675030	2910	2910	2910	2910	0
697	20231114	092800	8675030	2910	2910	2910	2910	0
698	20231114	092700	8675030	2910	2910	2910	2910	0
699	20231114	092600	8675030	2910	2900	2910	2900	738
700	20231114	092500	6528675	2905	2905	2905	2905	0
701	20231114	092400	6528675	2905	2900	2905	2900	10
702	20231114	092300	6499630	2905	2905	2905	2905	0
703	20231114	092200	6499630	2905	2905	2905	2905	0
704	20231114	092100	6499630	2905	2905	2905	2905	1
705	20231114	092000	6496725	2905	2905	2905	2905	0
706	20231114	091900	6496725	2905	2905	2905	2905	0
707	20231114	091800	6496725	2905	2905	2905	2905	0
708	20231114	091700	6496725	2905	2905	2905	2905	0
709	20231114	091600	6496725	2905	2895	2905	2850	390
710	20231114	091500	5365455	2905	2905	2905	2905	0
711	20231114	091400	5365455	2905	2905	2905	2905	0
712	20231114	091300	5365455	2905	2905	2905	2905	1
713	20231114	091200	5362550	2905	2905	2905	2905	0
714	20231114	091100	5362550	2905	2905	2905	2905	17
715	20231114	091000	5313165	2900	2930	2930	2900	7
716	20231114	090900	5292835	2900	2900	2900	2900	238
717	20231114	090800	4602635	2900	2900	2900	2900	0
718	20231114	090700	4602635	2900	2900	2900	2900	21
719	20231114	090600	4541735	2900	2900	2900	2900	634
720	20231114	090500	2703135	2900	2890	2900	2890	145
721	20231114	090400	2283775	2890	2890	2890	2890	0
722	20231114	090300	2283775	2890	2900	2900	2890	100
723	20231114	090200	1993875	2900	2930	2930	2900	95
724	20231114	090100	1715585	2900	2910	2910	2900	110
725	20231114	090000	1396340	2900	2845	2930	2845	487