KissMeData/039610/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	192200	140885780	5390	5390	5390	5390	877
3	20231114	192100	140885780	5390	5390	5390	5390	0
4	20231114	192000	140885780	5390	5390	5390	5390	0
5	20231114	191900	140885780	5390	5390	5390	5390	0
6	20231114	191800	140885780	5390	5390	5390	5390	0
7	20231114	191700	140885780	5390	5390	5390	5390	0
8	20231114	191600	140885780	5390	5390	5390	5390	0
9	20231114	191500	140885780	5390	5390	5390	5390	0
10	20231114	191400	140885780	5390	5390	5390	5390	0
11	20231114	191300	140885780	5390	5390	5390	5390	0
12	20231114	191200	140885780	5390	5390	5390	5390	0
13	20231114	191100	140885780	5390	5390	5390	5390	0
14	20231114	191000	140885780	5390	5390	5390	5390	0
15	20231114	190900	140885780	5390	5390	5390	5390	0
16	20231114	190800	140885780	5390	5390	5390	5390	0
17	20231114	190700	140885780	5390	5390	5390	5390	0
18	20231114	190600	140885780	5390	5390	5390	5390	0
19	20231114	190500	140885780	5390	5390	5390	5390	0
20	20231114	190400	140885780	5390	5390	5390	5390	0
21	20231114	190300	140885780	5390	5390	5390	5390	0
22	20231114	190200	140885780	5390	5390	5390	5390	0
23	20231114	190100	140885780	5390	5390	5390	5390	0
24	20231114	190000	140885780	5390	5390	5390	5390	0
25	20231114	185900	140885780	5390	5390	5390	5390	0
26	20231114	185800	140885780	5390	5390	5390	5390	0
27	20231114	185700	140885780	5390	5390	5390	5390	0
28	20231114	185600	140885780	5390	5390	5390	5390	0
29	20231114	185500	140885780	5390	5390	5390	5390	0
30	20231114	185400	140885780	5390	5390	5390	5390	0
31	20231114	185300	140885780	5390	5390	5390	5390	0
32	20231114	185200	140885780	5390	5390	5390	5390	877
33	20231114	185100	140885780	5390	5390	5390	5390	0
34	20231114	185000	140885780	5390	5390	5390	5390	0
35	20231114	184900	140885780	5390	5390	5390	5390	0
36	20231114	184800	140885780	5390	5390	5390	5390	0
37	20231114	184700	140885780	5390	5390	5390	5390	0
38	20231114	184600	140885780	5390	5390	5390	5390	0
39	20231114	184500	140885780	5390	5390	5390	5390	0
40	20231114	184400	140885780	5390	5390	5390	5390	0
41	20231114	184300	140885780	5390	5390	5390	5390	0
42	20231114	184200	140885780	5390	5390	5390	5390	0
43	20231114	184100	140885780	5390	5390	5390	5390	0
44	20231114	184000	140885780	5390	5390	5390	5390	0
45	20231114	183900	140885780	5390	5390	5390	5390	0
46	20231114	183800	140885780	5390	5390	5390	5390	0
47	20231114	183700	140885780	5390	5390	5390	5390	0
48	20231114	183600	140885780	5390	5390	5390	5390	0
49	20231114	183500	140885780	5390	5390	5390	5390	0
50	20231114	183400	140885780	5390	5390	5390	5390	0
51	20231114	183300	140885780	5390	5390	5390	5390	0
52	20231114	183200	140885780	5390	5390	5390	5390	0
53	20231114	183100	140885780	5390	5390	5390	5390	0
54	20231114	183000	140885780	5390	5390	5390	5390	0
55	20231114	182900	140885780	5390	5390	5390	5390	0
56	20231114	182800	140885780	5390	5390	5390	5390	0
57	20231114	182700	140885780	5390	5390	5390	5390	0
58	20231114	182600	140885780	5390	5390	5390	5390	0
59	20231114	182500	140885780	5390	5390	5390	5390	0
60	20231114	182400	140885780	5390	5390	5390	5390	0
61	20231114	182300	140885780	5390	5390	5390	5390	0
62	20231114	182200	140885780	5390	5390	5390	5390	877
63	20231114	182100	140885780	5390	5390	5390	5390	0
64	20231114	182000	140885780	5390	5390	5390	5390	0
65	20231114	181900	140885780	5390	5390	5390	5390	0
66	20231114	181800	140885780	5390	5390	5390	5390	0
67	20231114	181700	140885780	5390	5390	5390	5390	0
68	20231114	181600	140885780	5390	5390	5390	5390	0
69	20231114	181500	140885780	5390	5390	5390	5390	0
70	20231114	181400	140885780	5390	5390	5390	5390	0
71	20231114	181300	140885780	5390	5390	5390	5390	0
72	20231114	181200	140885780	5390	5390	5390	5390	0
73	20231114	181100	140885780	5390	5390	5390	5390	0
74	20231114	181000	140885780	5390	5390	5390	5390	0
75	20231114	180900	140885780	5390	5390	5390	5390	0
76	20231114	180800	140885780	5390	5390	5390	5390	0
77	20231114	180700	140885780	5390	5390	5390	5390	0
78	20231114	180600	140885780	5390	5390	5390	5390	0
79	20231114	180500	140885780	5390	5390	5390	5390	0
80	20231114	180400	140885780	5390	5390	5390	5390	0
81	20231114	180300	140885780	5390	5390	5390	5390	0
82	20231114	180200	140885780	5390	5390	5390	5390	0
83	20231114	180100	140885780	5390	5390	5390	5390	0
84	20231114	180000	140885780	5390	5390	5390	5390	0
85	20231114	175900	140885780	5390	5390	5390	5390	0
86	20231114	175800	140885780	5390	5390	5390	5390	0
87	20231114	175700	140885780	5390	5390	5390	5390	0
88	20231114	175600	140885780	5390	5390	5390	5390	0
89	20231114	175500	140885780	5390	5390	5390	5390	0
90	20231114	175400	140885780	5390	5390	5390	5390	0
91	20231114	175300	140885780	5390	5390	5390	5390	0
92	20231114	175200	140885780	5390	5390	5390	5390	877
93	20231114	175100	140885780	5390	5390	5390	5390	0
94	20231114	175000	140885780	5390	5390	5390	5390	0
95	20231114	174900	140885780	5390	5390	5390	5390	0
96	20231114	174800	140885780	5390	5390	5390	5390	0
97	20231114	174700	140885780	5390	5390	5390	5390	0
98	20231114	174600	140885780	5390	5390	5390	5390	0
99	20231114	174500	140885780	5390	5390	5390	5390	0
100	20231114	174400	140885780	5390	5390	5390	5390	0
101	20231114	174300	140885780	5390	5390	5390	5390	0
102	20231114	174200	140885780	5390	5390	5390	5390	0
103	20231114	174100	140885780	5390	5390	5390	5390	0
104	20231114	174000	140885780	5390	5390	5390	5390	0
105	20231114	173900	140885780	5390	5390	5390	5390	0
106	20231114	173800	140885780	5390	5390	5390	5390	0
107	20231114	173700	140885780	5390	5390	5390	5390	0
108	20231114	173600	140885780	5390	5390	5390	5390	0
109	20231114	173500	140885780	5390	5390	5390	5390	0
110	20231114	173400	140885780	5390	5390	5390	5390	0
111	20231114	173300	140885780	5390	5390	5390	5390	0
112	20231114	173200	140885780	5390	5390	5390	5390	0
113	20231114	173100	140885780	5390	5390	5390	5390	0
114	20231114	173000	140885780	5390	5390	5390	5390	0
115	20231114	172900	140885780	5390	5390	5390	5390	0
116	20231114	172800	140885780	5390	5390	5390	5390	0
117	20231114	172700	140885780	5390	5390	5390	5390	0
118	20231114	172600	140885780	5390	5390	5390	5390	0
119	20231114	172500	140885780	5390	5390	5390	5390	0
120	20231114	172400	140885780	5390	5390	5390	5390	0
121	20231114	172300	140885780	5390	5390	5390	5390	0
122	20231114	172200	140885780	5390	5390	5390	5390	877
123	20231114	172100	140885780	5390	5390	5390	5390	0
124	20231114	172000	140885780	5390	5390	5390	5390	0
125	20231114	171900	140885780	5390	5390	5390	5390	0
126	20231114	171800	140885780	5390	5390	5390	5390	0
127	20231114	171700	140885780	5390	5390	5390	5390	0
128	20231114	171600	140885780	5390	5390	5390	5390	0
129	20231114	171500	140885780	5390	5390	5390	5390	0
130	20231114	171400	140885780	5390	5390	5390	5390	0
131	20231114	171300	140885780	5390	5390	5390	5390	0
132	20231114	171200	140885780	5390	5390	5390	5390	0
133	20231114	171100	140885780	5390	5390	5390	5390	0
134	20231114	171000	140885780	5390	5390	5390	5390	0
135	20231114	170900	140885780	5390	5390	5390	5390	0
136	20231114	170800	140885780	5390	5390	5390	5390	0
137	20231114	170700	140885780	5390	5390	5390	5390	0
138	20231114	170600	140885780	5390	5390	5390	5390	0
139	20231114	170500	140885780	5390	5390	5390	5390	0
140	20231114	170400	140885780	5390	5390	5390	5390	0
141	20231114	170300	140885780	5390	5390	5390	5390	0
142	20231114	170200	140885780	5390	5390	5390	5390	0
143	20231114	170100	140885780	5390	5390	5390	5390	0
144	20231114	170000	140885780	5390	5390	5390	5390	0
145	20231114	165900	140885780	5390	5390	5390	5390	0
146	20231114	165800	140885780	5390	5390	5390	5390	0
147	20231114	165700	140885780	5390	5390	5390	5390	0
148	20231114	165600	140885780	5390	5390	5390	5390	0
149	20231114	165500	140885780	5390	5390	5390	5390	0
150	20231114	165400	140885780	5390	5390	5390	5390	0
151	20231114	165300	140885780	5390	5390	5390	5390	0
152	20231114	165200	140885780	5390	5390	5390	5390	877
153	20231114	165100	140885780	5390	5390	5390	5390	0
154	20231114	165000	140885780	5390	5390	5390	5390	0
155	20231114	164900	140885780	5390	5390	5390	5390	0
156	20231114	164800	140885780	5390	5390	5390	5390	0
157	20231114	164700	140885780	5390	5390	5390	5390	0
158	20231114	164600	140885780	5390	5390	5390	5390	0
159	20231114	164500	140885780	5390	5390	5390	5390	0
160	20231114	164400	140885780	5390	5390	5390	5390	0
161	20231114	164300	140885780	5390	5390	5390	5390	0
162	20231114	164200	140885780	5390	5390	5390	5390	0
163	20231114	164100	140885780	5390	5390	5390	5390	0
164	20231114	164000	140885780	5390	5390	5390	5390	0
165	20231114	163900	140885780	5390	5390	5390	5390	0
166	20231114	163800	140885780	5390	5390	5390	5390	0
167	20231114	163700	140885780	5390	5390	5390	5390	0
168	20231114	163600	140885780	5390	5390	5390	5390	0
169	20231114	163500	140885780	5390	5390	5390	5390	0
170	20231114	163400	140885780	5390	5390	5390	5390	0
171	20231114	163300	140885780	5390	5390	5390	5390	0
172	20231114	163200	140885780	5390	5390	5390	5390	0
173	20231114	163100	140885780	5390	5390	5390	5390	0
174	20231114	163000	140885780	5390	5390	5390	5390	0
175	20231114	162900	140885780	5390	5390	5390	5390	0
176	20231114	162800	140885780	5390	5390	5390	5390	0
177	20231114	162700	140885780	5390	5390	5390	5390	0
178	20231114	162600	140885780	5390	5390	5390	5390	0
179	20231114	162500	140885780	5390	5390	5390	5390	0
180	20231114	162400	140885780	5390	5390	5390	5390	0
181	20231114	162300	140885780	5390	5390	5390	5390	0
182	20231114	162200	140885780	5390	5390	5390	5390	877
183	20231114	162100	140885780	5390	5390	5390	5390	0
184	20231114	162000	140885780	5390	5390	5390	5390	0
185	20231114	161900	140885780	5390	5390	5390	5390	0
186	20231114	161800	140885780	5390	5390	5390	5390	0
187	20231114	161700	140885780	5390	5390	5390	5390	0
188	20231114	161600	140885780	5390	5390	5390	5390	0
189	20231114	161500	140885780	5390	5390	5390	5390	0
190	20231114	161400	140885780	5390	5390	5390	5390	0
191	20231114	161300	140885780	5390	5390	5390	5390	0
192	20231114	161200	140885780	5390	5390	5390	5390	0
193	20231114	161100	140885780	5390	5390	5390	5390	0
194	20231114	161000	140885780	5390	5390	5390	5390	0
195	20231114	160900	140885780	5390	5390	5390	5390	0
196	20231114	160800	140885780	5390	5390	5390	5390	0
197	20231114	160700	140885780	5390	5390	5390	5390	0
198	20231114	160600	140885780	5390	5390	5390	5390	0
199	20231114	160500	140885780	5390	5390	5390	5390	0
200	20231114	160400	140885780	5390	5390	5390	5390	0
201	20231114	160300	140885780	5390	5390	5390	5390	0
202	20231114	160200	140885780	5390	5390	5390	5390	0
203	20231114	160100	140885780	5390	5390	5390	5390	0
204	20231114	160000	140885780	5390	5390	5390	5390	0
205	20231114	155900	140885780	5390	5390	5390	5390	0
206	20231114	155800	140885780	5390	5390	5390	5390	0
207	20231114	155700	140885780	5390	5390	5390	5390	0
208	20231114	155600	140885780	5390	5390	5390	5390	0
209	20231114	155500	140885780	5390	5390	5390	5390	0
210	20231114	155400	140885780	5390	5390	5390	5390	0
211	20231114	155300	140885780	5390	5390	5390	5390	0
212	20231114	155200	140885780	5390	5390	5390	5390	877
213	20231114	155100	140885780	5390	5390	5390	5390	0
214	20231114	155000	140885780	5390	5390	5390	5390	0
215	20231114	154900	140885780	5390	5390	5390	5390	0
216	20231114	154800	140885780	5390	5390	5390	5390	0
217	20231114	154700	140885780	5390	5390	5390	5390	0
218	20231114	154600	140885780	5390	5390	5390	5390	0
219	20231114	154500	140885780	5390	5390	5390	5390	0
220	20231114	154400	140885780	5390	5390	5390	5390	0
221	20231114	154300	140885780	5390	5390	5390	5390	0
222	20231114	154200	140885780	5390	5390	5390	5390	0
223	20231114	154100	140885780	5390	5390	5390	5390	0
224	20231114	154000	140885780	5390	5390	5390	5390	0
225	20231114	153900	140885780	5390	5390	5390	5390	0
226	20231114	153800	140885780	5390	5390	5390	5390	0
227	20231114	153700	140885780	5390	5390	5390	5390	0
228	20231114	153600	140885780	5390	5390	5390	5390	0
229	20231114	153500	140885780	5390	5390	5390	5390	0
230	20231114	153400	140885780	5390	5390	5390	5390	0
231	20231114	153300	140885780	5390	5390	5390	5390	0
232	20231114	153200	140885780	5390	5390	5390	5390	0
233	20231114	153100	140885780	5390	5390	5390	5390	0
234	20231114	153000	140885780	5390	5390	5390	5390	877
235	20231114	152900	136158750	5370	5370	5370	5370	0
236	20231114	152800	136158750	5370	5370	5370	5370	0
237	20231114	152700	136158750	5370	5370	5370	5370	0
238	20231114	152600	136158750	5370	5370	5370	5370	0
239	20231114	152500	136158750	5370	5370	5370	5370	0
240	20231114	152400	136158750	5370	5370	5370	5370	0
241	20231114	152300	136158750	5370	5370	5370	5370	0
242	20231114	152200	136158750	5370	5370	5370	5370	0
243	20231114	152100	136158750	5370	5370	5370	5370	0
244	20231114	152000	136158750	5370	5370	5370	5370	0
245	20231114	151900	136158750	5370	5370	5370	5370	0
246	20231114	151800	136158750	5370	5370	5370	5370	9
247	20231114	151700	136110420	5380	5380	5380	5380	0
248	20231114	151600	136110420	5380	5380	5380	5380	20
249	20231114	151500	136002820	5380	5380	5380	5380	0
250	20231114	151400	136002820	5380	5380	5380	5380	0
251	20231114	151300	136002820	5380	5380	5380	5380	0
252	20231114	151200	136002820	5380	5380	5380	5380	0
253	20231114	151100	136002820	5380	5380	5380	5380	0
254	20231114	151000	136002820	5380	5380	5380	5380	1
255	20231114	150900	135997440	5370	5370	5370	5370	2
256	20231114	150800	135986700	5380	5380	5380	5380	0
257	20231114	150700	135986700	5380	5380	5380	5380	0
258	20231114	150600	135986700	5380	5380	5380	5380	0
259	20231114	150500	135986700	5380	5380	5380	5380	0
260	20231114	150400	135986700	5380	5380	5380	5380	0
261	20231114	150300	135986700	5380	5380	5380	5380	0
262	20231114	150200	135986700	5380	5380	5380	5380	0
263	20231114	150100	135986700	5380	5380	5380	5380	0
264	20231114	150000	135986700	5380	5380	5380	5380	0
265	20231114	145900	135986700	5380	5380	5380	5380	1
266	20231114	145800	135981320	5370	5370	5370	5370	1
267	20231114	145700	135975950	5380	5380	5380	5380	0
268	20231114	145600	135975950	5380	5380	5380	5380	0
269	20231114	145500	135975950	5380	5380	5380	5380	1
270	20231114	145400	135970570	5380	5380	5380	5380	2
271	20231114	145300	135959810	5360	5360	5360	5360	1
272	20231114	145200	135954450	5380	5380	5380	5380	0
273	20231114	145100	135954450	5380	5380	5380	5380	0
274	20231114	145000	135954450	5380	5380	5380	5380	0
275	20231114	144900	135954450	5380	5380	5380	5380	0
276	20231114	144800	135954450	5380	5380	5380	5380	0
277	20231114	144700	135954450	5380	5380	5380	5380	0
278	20231114	144600	135954450	5380	5380	5380	5380	0
279	20231114	144500	135954450	5380	5380	5380	5380	1
280	20231114	144400	135949070	5380	5380	5380	5380	1
281	20231114	144300	135943690	5390	5390	5390	5390	0
282	20231114	144200	135943690	5390	5390	5390	5390	0
283	20231114	144100	135943690	5390	5390	5390	5390	0
284	20231114	144000	135943690	5390	5390	5390	5390	0
285	20231114	143900	135943690	5390	5390	5390	5390	0
286	20231114	143800	135943690	5390	5390	5390	5390	0
287	20231114	143700	135943690	5390	5390	5390	5390	0
288	20231114	143600	135943690	5390	5390	5390	5390	0
289	20231114	143500	135943690	5390	5390	5390	5390	0
290	20231114	143400	135943690	5390	5390	5390	5390	0
291	20231114	143300	135943690	5390	5390	5390	5390	0
292	20231114	143200	135943690	5390	5390	5390	5390	0
293	20231114	143100	135943690	5390	5380	5390	5380	742
294	20231114	143000	131944510	5380	5380	5380	5380	0
295	20231114	142900	131944510	5380	5380	5380	5380	0
296	20231114	142800	131944510	5380	5380	5380	5380	0
297	20231114	142700	131944510	5380	5380	5380	5380	0
298	20231114	142600	131944510	5380	5380	5380	5380	0
299	20231114	142500	131944510	5380	5380	5380	5380	0
300	20231114	142400	131944510	5380	5380	5380	5380	0
301	20231114	142300	131944510	5380	5380	5380	5380	200
302	20231114	142200	130868510	5380	5380	5380	5380	0
303	20231114	142100	130868510	5380	5380	5380	5380	0
304	20231114	142000	130868510	5380	5380	5380	5380	0
305	20231114	141900	130868510	5380	5380	5380	5380	150
306	20231114	141800	130061510	5380	5380	5380	5380	0
307	20231114	141700	130061510	5380	5380	5380	5380	0
308	20231114	141600	130061510	5380	5380	5380	5380	0
309	20231114	141500	130061510	5380	5380	5380	5380	0
310	20231114	141400	130061510	5380	5380	5380	5380	0
311	20231114	141300	130061510	5380	5380	5380	5380	0
312	20231114	141200	130061510	5380	5360	5380	5360	2
313	20231114	141100	130050770	5340	5340	5340	5340	27
314	20231114	141000	129906590	5340	5340	5340	5340	0
315	20231114	140900	129906590	5340	5340	5340	5340	0
316	20231114	140800	129906590	5340	5340	5340	5340	0
317	20231114	140700	129906590	5340	5340	5340	5340	0
318	20231114	140600	129906590	5340	5350	5350	5340	20
319	20231114	140500	129799760	5340	5340	5340	5340	0
320	20231114	140400	129799760	5340	5360	5360	5340	330
321	20231114	140300	128036270	5360	5360	5360	5360	0
322	20231114	140200	128036270	5360	5360	5380	5360	12
323	20231114	140100	127971760	5390	5390	5390	5390	0
324	20231114	140000	127971760	5390	5390	5390	5390	0
325	20231114	135900	127971760	5390	5390	5390	5390	0
326	20231114	135800	127971760	5390	5390	5390	5390	0
327	20231114	135700	127971760	5390	5390	5390	5390	0
328	20231114	135600	127971760	5390	5390	5390	5390	0
329	20231114	135500	127971760	5390	5390	5390	5390	0
330	20231114	135400	127971760	5390	5390	5390	5390	0
331	20231114	135300	127971760	5390	5390	5390	5390	0
332	20231114	135200	127971760	5390	5390	5390	5390	0
333	20231114	135100	127971760	5390	5390	5390	5390	0
334	20231114	135000	127971760	5390	5390	5390	5390	0
335	20231114	134900	127971760	5390	5390	5390	5390	0
336	20231114	134800	127971760	5390	5390	5390	5390	0
337	20231114	134700	127971760	5390	5390	5390	5390	0
338	20231114	134600	127971760	5390	5390	5390	5390	0
339	20231114	134500	127971760	5390	5390	5390	5390	0
340	20231114	134400	127971760	5390	5390	5390	5390	0
341	20231114	134300	127971760	5390	5390	5390	5390	0
342	20231114	134200	127971760	5390	5390	5390	5390	0
343	20231114	134100	127971760	5390	5390	5390	5390	0
344	20231114	134000	127971760	5390	5390	5390	5390	0
345	20231114	133900	127971760	5390	5390	5390	5390	0
346	20231114	133800	127971760	5390	5390	5390	5390	0
347	20231114	133700	127971760	5390	5390	5390	5390	0
348	20231114	133600	127971760	5390	5390	5390	5390	0
349	20231114	133500	127971760	5390	5390	5390	5390	0
350	20231114	133400	127971760	5390	5390	5390	5390	0
351	20231114	133300	127971760	5390	5390	5390	5390	0
352	20231114	133200	127971760	5390	5390	5390	5390	5
353	20231114	133100	127944810	5360	5360	5360	5360	0
354	20231114	133000	127944810	5360	5360	5360	5360	44
355	20231114	132900	127708970	5350	5350	5350	5350	0
356	20231114	132800	127708970	5350	5350	5350	5350	0
357	20231114	132700	127708970	5350	5380	5380	5350	24
358	20231114	132600	127580540	5380	5380	5380	5380	0
359	20231114	132500	127580540	5380	5380	5380	5380	99
360	20231114	132400	127047920	5380	5380	5380	5380	0
361	20231114	132300	127047920	5380	5380	5380	5380	0
362	20231114	132200	127047920	5380	5380	5380	5380	55
363	20231114	132100	126752020	5380	5380	5380	5380	0
364	20231114	132000	126752020	5380	5380	5380	5380	0
365	20231114	131900	126752020	5380	5380	5380	5380	2
366	20231114	131800	126741260	5350	5370	5370	5350	374
367	20231114	131700	124734180	5380	5380	5380	5380	0
368	20231114	131600	124734180	5380	5380	5380	5380	0
369	20231114	131500	124734180	5380	5380	5380	5380	30
370	20231114	131400	124572780	5380	5380	5380	5380	1
371	20231114	131300	124567400	5370	5370	5370	5370	5
372	20231114	131200	124540550	5360	5360	5360	5360	0
373	20231114	131100	124540550	5360	5360	5360	5360	91
374	20231114	131000	124052790	5380	5380	5380	5380	0
375	20231114	130900	124052790	5380	5380	5380	5380	0
376	20231114	130800	124052790	5380	5380	5380	5380	0
377	20231114	130700	124052790	5380	5380	5380	5380	0
378	20231114	130600	124052790	5380	5380	5380	5380	0
379	20231114	130500	124052790	5380	5380	5380	5380	1
380	20231114	130400	124047410	5360	5360	5360	5360	0
381	20231114	130300	124047410	5360	5360	5360	5360	32
382	20231114	130200	123875890	5380	5380	5380	5380	0
383	20231114	130100	123875890	5380	5380	5380	5380	0
384	20231114	130000	123875890	5380	5380	5380	5380	0
385	20231114	125900	123875890	5380	5380	5380	5380	0
386	20231114	125800	123875890	5380	5380	5380	5380	0
387	20231114	125700	123875890	5380	5380	5380	5380	0
388	20231114	125600	123875890	5380	5380	5380	5380	0
389	20231114	125500	123875890	5380	5390	5390	5380	286
390	20231114	125400	122337200	5380	5380	5380	5380	0
391	20231114	125300	122337200	5380	5380	5380	5380	1
392	20231114	125200	122331820	5390	5390	5390	5390	0
393	20231114	125100	122331820	5390	5390	5390	5390	0
394	20231114	125000	122331820	5390	5390	5390	5390	3
395	20231114	124900	122315650	5380	5380	5380	5380	500
396	20231114	124800	119625650	5390	5390	5390	5390	0
397	20231114	124700	119625650	5390	5380	5390	5380	146
398	20231114	124600	118840150	5360	5360	5360	5360	30
399	20231114	124500	118679350	5380	5380	5380	5380	0
400	20231114	124400	118679350	5380	5380	5380	5380	0
401	20231114	124300	118679350	5380	5380	5380	5380	0
402	20231114	124200	118679350	5380	5380	5380	5380	0
403	20231114	124100	118679350	5380	5380	5380	5380	0
404	20231114	124000	118679350	5380	5380	5380	5380	0
405	20231114	123900	118679350	5380	5380	5380	5380	200
406	20231114	123800	117603350	5370	5370	5370	5370	0
407	20231114	123700	117603350	5370	5370	5370	5370	164
408	20231114	123600	116722670	5360	5360	5360	5360	36
409	20231114	123500	116529710	5360	5360	5360	5360	10
410	20231114	123400	116476110	5360	5360	5360	5360	0
411	20231114	123300	116476110	5360	5360	5360	5360	0
412	20231114	123200	116476110	5360	5360	5360	5360	0
413	20231114	123100	116476110	5360	5360	5360	5360	0
414	20231114	123000	116476110	5360	5360	5360	5360	1
415	20231114	122900	116470750	5350	5350	5350	5350	0
416	20231114	122800	116470750	5350	5350	5350	5350	1
417	20231114	122700	116465400	5350	5350	5350	5350	0
418	20231114	122600	116465400	5350	5350	5350	5350	100
419	20231114	122500	115930400	5370	5370	5370	5370	0
420	20231114	122400	115930400	5370	5370	5370	5370	1
421	20231114	122300	115925030	5350	5350	5350	5350	0
422	20231114	122200	115925030	5350	5350	5350	5350	0
423	20231114	122100	115925030	5350	5350	5350	5350	0
424	20231114	122000	115925030	5350	5350	5350	5350	0
425	20231114	121900	115925030	5350	5350	5350	5350	0
426	20231114	121800	115925030	5350	5350	5350	5350	0
427	20231114	121700	115925030	5350	5350	5350	5350	0
428	20231114	121600	115925030	5350	5350	5370	5350	3
429	20231114	121500	115908960	5370	5370	5370	5370	0
430	20231114	121400	115908960	5370	5370	5370	5370	0
431	20231114	121300	115908960	5370	5370	5370	5370	0
432	20231114	121200	115908960	5370	5370	5370	5370	0
433	20231114	121100	115908960	5370	5370	5370	5370	0
434	20231114	121000	115908960	5370	5370	5370	5370	0
435	20231114	120900	115908960	5370	5370	5370	5370	0
436	20231114	120800	115908960	5370	5370	5370	5370	0
437	20231114	120700	115908960	5370	5370	5370	5370	0
438	20231114	120600	115908960	5370	5360	5370	5350	116
439	20231114	120500	115287820	5370	5390	5390	5370	324
440	20231114	120400	113547920	5370	5380	5380	5370	375
441	20231114	120300	111533910	5390	5390	5390	5390	0
442	20231114	120200	111533910	5390	5390	5390	5390	0
443	20231114	120100	111533910	5390	5390	5390	5390	0
444	20231114	120000	111533910	5390	5390	5390	5390	0
445	20231114	115900	111533910	5390	5390	5390	5390	0
446	20231114	115800	111533910	5390	5390	5390	5390	0
447	20231114	115700	111533910	5390	5390	5390	5390	30
448	20231114	115600	111372210	5390	5390	5390	5390	7
449	20231114	115500	111334480	5380	5380	5390	5380	16
450	20231114	115400	111248390	5390	5390	5390	5390	0
451	20231114	115300	111248390	5390	5390	5390	5390	0
452	20231114	115200	111248390	5390	5390	5390	5390	0
453	20231114	115100	111248390	5390	5390	5390	5390	1
454	20231114	115000	111243000	5390	5390	5390	5390	1
455	20231114	114900	111237610	5380	5380	5380	5380	0
456	20231114	114800	111237610	5380	5380	5380	5380	0
457	20231114	114700	111237610	5380	5380	5380	5380	1
458	20231114	114600	111232230	5380	5380	5380	5380	0
459	20231114	114500	111232230	5380	5380	5380	5380	0
460	20231114	114400	111232230	5380	5380	5380	5380	605
461	20231114	114300	107977330	5380	5380	5380	5380	0
462	20231114	114200	107977330	5380	5380	5380	5380	0
463	20231114	114100	107977330	5380	5380	5380	5380	18
464	20231114	114000	107880490	5380	5380	5380	5380	0
465	20231114	113900	107880490	5380	5390	5390	5380	55
466	20231114	113800	107584560	5390	5390	5390	5390	0
467	20231114	113700	107584560	5390	5390	5390	5390	17
468	20231114	113600	107492930	5390	5390	5390	5390	0
469	20231114	113500	107492930	5390	5390	5390	5390	50
470	20231114	113400	107223430	5390	5390	5390	5390	0
471	20231114	113300	107223430	5390	5390	5390	5390	0
472	20231114	113200	107223430	5390	5390	5390	5390	0
473	20231114	113100	107223430	5390	5390	5390	5390	10
474	20231114	113000	107169530	5390	5390	5390	5390	0
475	20231114	112900	107169530	5390	5390	5390	5390	0
476	20231114	112800	107169530	5390	5390	5390	5390	50
477	20231114	112700	106900030	5380	5380	5380	5380	0
478	20231114	112600	106900030	5380	5390	5390	5380	31
479	20231114	112500	106732950	5390	5390	5390	5390	0
480	20231114	112400	106732950	5390	5390	5390	5390	70
481	20231114	112300	106355650	5390	5390	5390	5390	100
482	20231114	112200	105816650	5380	5380	5380	5380	69
483	20231114	112100	105445430	5370	5370	5370	5370	660
484	20231114	112000	101901230	5380	5380	5380	5380	40
485	20231114	111900	101686030	5380	5380	5380	5380	0
486	20231114	111800	101686030	5380	5380	5380	5380	608
487	20231114	111700	98414990	5380	5380	5380	5380	331
488	20231114	111600	96634210	5400	5400	5400	5400	1
489	20231114	111500	96628810	5390	5390	5390	5390	0
490	20231114	111400	96628810	5390	5390	5390	5390	52
491	20231114	111300	96348530	5390	5390	5390	5390	100
492	20231114	111200	95809530	5390	5390	5390	5390	50
493	20231114	111100	95540030	5390	5380	5390	5380	92
494	20231114	111000	95044270	5380	5380	5380	5380	1
495	20231114	110900	95038890	5390	5390	5390	5390	350
496	20231114	110800	93152390	5400	5390	5400	5390	221
497	20231114	110700	91961190	5390	5390	5390	5390	4
498	20231114	110600	91939630	5380	5380	5380	5380	50
499	20231114	110500	91670630	5380	5380	5400	5380	1031
500	20231114	110400	86123830	5400	5400	5400	5400	500
501	20231114	110300	83423830	5400	5390	5400	5390	1506
502	20231114	110200	75294430	5370	5400	5400	5370	1049
503	20231114	110100	69660850	5400	5390	5410	5370	2381
504	20231114	110000	56841400	5400	5390	5420	5380	321
505	20231114	105900	55109470	5420	5400	5430	5370	1793
506	20231114	105800	45421750	5400	5370	5400	5370	1450
507	20231114	105700	37610870	5370	5370	5380	5370	342
508	20231114	105600	35774320	5370	5350	5370	5350	166
509	20231114	105500	34886200	5350	5350	5350	5350	293
510	20231114	105400	33318650	5350	5380	5380	5350	534
511	20231114	105300	30445760	5390	5320	5390	5320	1280
512	20231114	105200	23584980	5320	5320	5320	5320	0
513	20231114	105100	23584980	5320	5320	5320	5320	0
514	20231114	105000	23584980	5320	5320	5320	5320	0
515	20231114	104900	23584980	5320	5320	5320	5320	0
516	20231114	104800	23584980	5320	5320	5320	5320	0
517	20231114	104700	23584980	5320	5320	5320	5320	21
518	20231114	104600	23473260	5320	5320	5320	5320	0
519	20231114	104500	23473260	5320	5320	5320	5320	0
520	20231114	104400	23473260	5320	5320	5320	5320	10
521	20231114	104300	23420060	5310	5310	5310	5310	27
522	20231114	104200	23276690	5310	5310	5310	5310	0
523	20231114	104100	23276690	5310	5310	5310	5310	0
524	20231114	104000	23276690	5310	5310	5310	5310	0
525	20231114	103900	23276690	5310	5310	5310	5310	16
526	20231114	103800	23191730	5310	5310	5310	5310	2
527	20231114	103700	23181110	5320	5320	5320	5320	0
528	20231114	103600	23181110	5320	5320	5320	5320	0
529	20231114	103500	23181110	5320	5320	5320	5320	0
530	20231114	103400	23181110	5320	5320	5320	5320	0
531	20231114	103300	23181110	5320	5320	5320	5320	0
532	20231114	103200	23181110	5320	5320	5320	5320	12
533	20231114	103100	23117270	5330	5330	5330	5330	0
534	20231114	103000	23117270	5330	5330	5330	5330	0
535	20231114	102900	23117270	5330	5330	5330	5330	0
536	20231114	102800	23117270	5330	5330	5330	5330	0
537	20231114	102700	23117270	5330	5330	5330	5330	0
538	20231114	102600	23117270	5330	5330	5330	5330	126
539	20231114	102500	22445690	5340	5340	5340	5340	0
540	20231114	102400	22445690	5340	5340	5340	5340	0
541	20231114	102300	22445690	5340	5340	5340	5340	0
542	20231114	102200	22445690	5340	5340	5340	5340	0
543	20231114	102100	22445690	5340	5340	5340	5340	0
544	20231114	102000	22445690	5340	5340	5340	5340	0
545	20231114	101900	22445690	5340	5340	5340	5340	0
546	20231114	101800	22445690	5340	5340	5340	5340	0
547	20231114	101700	22445690	5340	5340	5340	5340	0
548	20231114	101600	22445690	5340	5300	5340	5300	380
549	20231114	101500	20425670	5300	5300	5300	5300	1
550	20231114	101400	20420370	5300	5300	5300	5300	0
551	20231114	101300	20420370	5300	5300	5300	5300	0
552	20231114	101200	20420370	5300	5300	5300	5300	0
553	20231114	101100	20420370	5300	5300	5300	5300	0
554	20231114	101000	20420370	5300	5300	5300	5300	60
555	20231114	100900	20102370	5290	5290	5290	5290	0
556	20231114	100800	20102370	5290	5290	5290	5290	0
557	20231114	100700	20102370	5290	5290	5290	5290	100
558	20231114	100600	19573370	5300	5290	5300	5290	169
559	20231114	100500	18679170	5290	5290	5290	5290	0
560	20231114	100400	18679170	5290	5290	5290	5290	0
561	20231114	100300	18679170	5290	5290	5290	5290	5
562	20231114	100200	18652720	5290	5290	5290	5290	0
563	20231114	100100	18652720	5290	5290	5290	5290	0
564	20231114	100000	18652720	5290	5290	5290	5290	0
565	20231114	095900	18652720	5290	5290	5290	5290	0
566	20231114	095800	18652720	5290	5290	5290	5290	0
567	20231114	095700	18652720	5290	5290	5290	5290	0
568	20231114	095600	18652720	5290	5290	5290	5290	0
569	20231114	095500	18652720	5290	5290	5290	5290	0
570	20231114	095400	18652720	5290	5290	5290	5290	0
571	20231114	095300	18652720	5290	5290	5290	5290	0
572	20231114	095200	18652720	5290	5290	5290	5290	0
573	20231114	095100	18652720	5290	5290	5290	5290	0
574	20231114	095000	18652720	5290	5290	5290	5290	0
575	20231114	094900	18652720	5290	5290	5290	5290	50
576	20231114	094800	18388220	5300	5300	5300	5300	2
577	20231114	094700	18377620	5300	5280	5300	5280	106
578	20231114	094600	17817820	5300	5300	5300	5300	0
579	20231114	094500	17817820	5300	5300	5300	5300	0
580	20231114	094400	17817820	5300	5300	5300	5300	0
581	20231114	094300	17817820	5300	5300	5300	5300	0
582	20231114	094200	17817820	5300	5300	5300	5300	0
583	20231114	094100	17817820	5300	5300	5300	5300	0
584	20231114	094000	17817820	5300	5300	5300	5300	0
585	20231114	093900	17817820	5300	5300	5300	5300	0
586	20231114	093800	17817820	5300	5300	5300	5300	0
587	20231114	093700	17817820	5300	5300	5300	5300	0
588	20231114	093600	17817820	5300	5300	5300	5300	0
589	20231114	093500	17817820	5300	5300	5300	5300	0
590	20231114	093400	17817820	5300	5300	5300	5300	1
591	20231114	093300	17812520	5300	5300	5300	5300	2
592	20231114	093200	17801920	5300	5300	5300	5300	1
593	20231114	093100	17796620	5300	5300	5300	5300	1
594	20231114	093000	17791320	5290	5290	5290	5290	220
595	20231114	092900	16627520	5300	5300	5300	5300	0
596	20231114	092800	16627520	5300	5300	5300	5300	0
597	20231114	092700	16627520	5300	5300	5300	5300	0
598	20231114	092600	16627520	5300	5300	5300	5300	0
599	20231114	092500	16627520	5300	5300	5300	5300	0
600	20231114	092400	16627520	5300	5300	5300	5300	0
601	20231114	092300	16627520	5300	5300	5300	5300	0
602	20231114	092200	16627520	5300	5300	5300	5300	0
603	20231114	092100	16627520	5300	5300	5300	5300	0
604	20231114	092000	16627520	5300	5300	5300	5300	31
605	20231114	091900	16463220	5280	5300	5300	5280	96
606	20231114	091800	15956320	5280	5280	5280	5280	144
607	20231114	091700	15196000	5260	5260	5260	5260	0
608	20231114	091600	15196000	5260	5260	5260	5260	0
609	20231114	091500	15196000	5260	5260	5260	5260	152
610	20231114	091400	14396480	5290	5290	5290	5290	30
611	20231114	091300	14237780	5300	5300	5300	5300	0
612	20231114	091200	14237780	5300	5300	5300	5300	1
613	20231114	091100	14232480	5280	5280	5280	5280	150
614	20231114	091000	13440480	5300	5300	5300	5300	1
615	20231114	090900	13435180	5260	5300	5300	5260	174
616	20231114	090800	12513020	5290	5290	5290	5290	0
617	20231114	090700	12513020	5290	5290	5290	5290	0
618	20231114	090600	12513020	5290	5290	5290	5290	12
619	20231114	090500	12449540	5280	5280	5280	5280	29
620	20231114	090400	12296420	5270	5270	5270	5270	20
621	20231114	090300	12191020	5270	5270	5270	5270	0
622	20231114	090200	12191020	5270	5270	5270	5270	0
623	20231114	090100	12191020	5270	5230	5270	5230	1999
624	20231114	090000	1719420	5230	5210	5230	5210	330