KissMeData/032750/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	191300	188706760	5370	5370	5370	5370	484
3	20231114	191200	188706760	5370	5370	5370	5370	0
4	20231114	191100	188706760	5370	5370	5370	5370	0
5	20231114	191000	188706760	5370	5370	5370	5370	0
6	20231114	190900	188706760	5370	5370	5370	5370	0
7	20231114	190800	188706760	5370	5370	5370	5370	0
8	20231114	190700	188706760	5370	5370	5370	5370	0
9	20231114	190600	188706760	5370	5370	5370	5370	0
10	20231114	190500	188706760	5370	5370	5370	5370	0
11	20231114	190400	188706760	5370	5370	5370	5370	0
12	20231114	190300	188706760	5370	5370	5370	5370	0
13	20231114	190200	188706760	5370	5370	5370	5370	0
14	20231114	190100	188706760	5370	5370	5370	5370	0
15	20231114	190000	188706760	5370	5370	5370	5370	0
16	20231114	185900	188706760	5370	5370	5370	5370	0
17	20231114	185800	188706760	5370	5370	5370	5370	0
18	20231114	185700	188706760	5370	5370	5370	5370	0
19	20231114	185600	188706760	5370	5370	5370	5370	0
20	20231114	185500	188706760	5370	5370	5370	5370	0
21	20231114	185400	188706760	5370	5370	5370	5370	0
22	20231114	185300	188706760	5370	5370	5370	5370	0
23	20231114	185200	188706760	5370	5370	5370	5370	0
24	20231114	185100	188706760	5370	5370	5370	5370	0
25	20231114	185000	188706760	5370	5370	5370	5370	0
26	20231114	184900	188706760	5370	5370	5370	5370	0
27	20231114	184800	188706760	5370	5370	5370	5370	0
28	20231114	184700	188706760	5370	5370	5370	5370	0
29	20231114	184600	188706760	5370	5370	5370	5370	0
30	20231114	184500	188706760	5370	5370	5370	5370	0
31	20231114	184400	188706760	5370	5370	5370	5370	0
32	20231114	184300	188706760	5370	5370	5370	5370	484
33	20231114	184200	188706760	5370	5370	5370	5370	0
34	20231114	184100	188706760	5370	5370	5370	5370	0
35	20231114	184000	188706760	5370	5370	5370	5370	0
36	20231114	183900	188706760	5370	5370	5370	5370	0
37	20231114	183800	188706760	5370	5370	5370	5370	0
38	20231114	183700	188706760	5370	5370	5370	5370	0
39	20231114	183600	188706760	5370	5370	5370	5370	0
40	20231114	183500	188706760	5370	5370	5370	5370	0
41	20231114	183400	188706760	5370	5370	5370	5370	0
42	20231114	183300	188706760	5370	5370	5370	5370	0
43	20231114	183200	188706760	5370	5370	5370	5370	0
44	20231114	183100	188706760	5370	5370	5370	5370	0
45	20231114	183000	188706760	5370	5370	5370	5370	0
46	20231114	182900	188706760	5370	5370	5370	5370	0
47	20231114	182800	188706760	5370	5370	5370	5370	0
48	20231114	182700	188706760	5370	5370	5370	5370	0
49	20231114	182600	188706760	5370	5370	5370	5370	0
50	20231114	182500	188706760	5370	5370	5370	5370	0
51	20231114	182400	188706760	5370	5370	5370	5370	0
52	20231114	182300	188706760	5370	5370	5370	5370	0
53	20231114	182200	188706760	5370	5370	5370	5370	0
54	20231114	182100	188706760	5370	5370	5370	5370	0
55	20231114	182000	188706760	5370	5370	5370	5370	0
56	20231114	181900	188706760	5370	5370	5370	5370	0
57	20231114	181800	188706760	5370	5370	5370	5370	0
58	20231114	181700	188706760	5370	5370	5370	5370	0
59	20231114	181600	188706760	5370	5370	5370	5370	0
60	20231114	181500	188706760	5370	5370	5370	5370	0
61	20231114	181400	188706760	5370	5370	5370	5370	0
62	20231114	181300	188706760	5370	5370	5370	5370	484
63	20231114	181200	188706760	5370	5370	5370	5370	0
64	20231114	181100	188706760	5370	5370	5370	5370	0
65	20231114	181000	188706760	5370	5370	5370	5370	0
66	20231114	180900	188706760	5370	5370	5370	5370	0
67	20231114	180800	188706760	5370	5370	5370	5370	0
68	20231114	180700	188706760	5370	5370	5370	5370	0
69	20231114	180600	188706760	5370	5370	5370	5370	0
70	20231114	180500	188706760	5370	5370	5370	5370	0
71	20231114	180400	188706760	5370	5370	5370	5370	0
72	20231114	180300	188706760	5370	5370	5370	5370	0
73	20231114	180200	188706760	5370	5370	5370	5370	0
74	20231114	180100	188706760	5370	5370	5370	5370	0
75	20231114	180000	188706760	5370	5370	5370	5370	0
76	20231114	175900	188706760	5370	5370	5370	5370	0
77	20231114	175800	188706760	5370	5370	5370	5370	0
78	20231114	175700	188706760	5370	5370	5370	5370	0
79	20231114	175600	188706760	5370	5370	5370	5370	0
80	20231114	175500	188706760	5370	5370	5370	5370	0
81	20231114	175400	188706760	5370	5370	5370	5370	0
82	20231114	175300	188706760	5370	5370	5370	5370	0
83	20231114	175200	188706760	5370	5370	5370	5370	0
84	20231114	175100	188706760	5370	5370	5370	5370	0
85	20231114	175000	188706760	5370	5370	5370	5370	0
86	20231114	174900	188706760	5370	5370	5370	5370	0
87	20231114	174800	188706760	5370	5370	5370	5370	0
88	20231114	174700	188706760	5370	5370	5370	5370	0
89	20231114	174600	188706760	5370	5370	5370	5370	0
90	20231114	174500	188706760	5370	5370	5370	5370	0
91	20231114	174400	188706760	5370	5370	5370	5370	0
92	20231114	174300	188706760	5370	5370	5370	5370	484
93	20231114	174200	188706760	5370	5370	5370	5370	0
94	20231114	174100	188706760	5370	5370	5370	5370	0
95	20231114	174000	188706760	5370	5370	5370	5370	0
96	20231114	173900	188706760	5370	5370	5370	5370	0
97	20231114	173800	188706760	5370	5370	5370	5370	0
98	20231114	173700	188706760	5370	5370	5370	5370	0
99	20231114	173600	188706760	5370	5370	5370	5370	0
100	20231114	173500	188706760	5370	5370	5370	5370	0
101	20231114	173400	188706760	5370	5370	5370	5370	0
102	20231114	173300	188706760	5370	5370	5370	5370	0
103	20231114	173200	188706760	5370	5370	5370	5370	0
104	20231114	173100	188706760	5370	5370	5370	5370	0
105	20231114	173000	188706760	5370	5370	5370	5370	0
106	20231114	172900	188706760	5370	5370	5370	5370	0
107	20231114	172800	188706760	5370	5370	5370	5370	0
108	20231114	172700	188706760	5370	5370	5370	5370	0
109	20231114	172600	188706760	5370	5370	5370	5370	0
110	20231114	172500	188706760	5370	5370	5370	5370	0
111	20231114	172400	188706760	5370	5370	5370	5370	0
112	20231114	172300	188706760	5370	5370	5370	5370	0
113	20231114	172200	188706760	5370	5370	5370	5370	0
114	20231114	172100	188706760	5370	5370	5370	5370	0
115	20231114	172000	188706760	5370	5370	5370	5370	0
116	20231114	171900	188706760	5370	5370	5370	5370	0
117	20231114	171800	188706760	5370	5370	5370	5370	0
118	20231114	171700	188706760	5370	5370	5370	5370	0
119	20231114	171600	188706760	5370	5370	5370	5370	0
120	20231114	171500	188706760	5370	5370	5370	5370	0
121	20231114	171400	188706760	5370	5370	5370	5370	0
122	20231114	171300	188706760	5370	5370	5370	5370	484
123	20231114	171200	188706760	5370	5370	5370	5370	0
124	20231114	171100	188706760	5370	5370	5370	5370	0
125	20231114	171000	188706760	5370	5370	5370	5370	0
126	20231114	170900	188706760	5370	5370	5370	5370	0
127	20231114	170800	188706760	5370	5370	5370	5370	0
128	20231114	170700	188706760	5370	5370	5370	5370	0
129	20231114	170600	188706760	5370	5370	5370	5370	0
130	20231114	170500	188706760	5370	5370	5370	5370	0
131	20231114	170400	188706760	5370	5370	5370	5370	0
132	20231114	170300	188706760	5370	5370	5370	5370	0
133	20231114	170200	188706760	5370	5370	5370	5370	0
134	20231114	170100	188706760	5370	5370	5370	5370	0
135	20231114	170000	188706760	5370	5370	5370	5370	0
136	20231114	165900	188706760	5370	5370	5370	5370	0
137	20231114	165800	188706760	5370	5370	5370	5370	0
138	20231114	165700	188706760	5370	5370	5370	5370	0
139	20231114	165600	188706760	5370	5370	5370	5370	0
140	20231114	165500	188706760	5370	5370	5370	5370	0
141	20231114	165400	188706760	5370	5370	5370	5370	0
142	20231114	165300	188706760	5370	5370	5370	5370	0
143	20231114	165200	188706760	5370	5370	5370	5370	0
144	20231114	165100	188706760	5370	5370	5370	5370	0
145	20231114	165000	188706760	5370	5370	5370	5370	0
146	20231114	164900	188706760	5370	5370	5370	5370	0
147	20231114	164800	188706760	5370	5370	5370	5370	0
148	20231114	164700	188706760	5370	5370	5370	5370	0
149	20231114	164600	188706760	5370	5370	5370	5370	0
150	20231114	164500	188706760	5370	5370	5370	5370	0
151	20231114	164400	188706760	5370	5370	5370	5370	0
152	20231114	164300	188706760	5370	5370	5370	5370	484
153	20231114	164200	188706760	5370	5370	5370	5370	0
154	20231114	164100	188706760	5370	5370	5370	5370	0
155	20231114	164000	188706760	5370	5370	5370	5370	0
156	20231114	163900	188706760	5370	5370	5370	5370	0
157	20231114	163800	188706760	5370	5370	5370	5370	0
158	20231114	163700	188706760	5370	5370	5370	5370	0
159	20231114	163600	188706760	5370	5370	5370	5370	0
160	20231114	163500	188706760	5370	5370	5370	5370	0
161	20231114	163400	188706760	5370	5370	5370	5370	0
162	20231114	163300	188706760	5370	5370	5370	5370	0
163	20231114	163200	188706760	5370	5370	5370	5370	0
164	20231114	163100	188706760	5370	5370	5370	5370	0
165	20231114	163000	188706760	5370	5370	5370	5370	0
166	20231114	162900	188706760	5370	5370	5370	5370	0
167	20231114	162800	188706760	5370	5370	5370	5370	0
168	20231114	162700	188706760	5370	5370	5370	5370	0
169	20231114	162600	188706760	5370	5370	5370	5370	0
170	20231114	162500	188706760	5370	5370	5370	5370	0
171	20231114	162400	188706760	5370	5370	5370	5370	0
172	20231114	162300	188706760	5370	5370	5370	5370	0
173	20231114	162200	188706760	5370	5370	5370	5370	0
174	20231114	162100	188706760	5370	5370	5370	5370	0
175	20231114	162000	188706760	5370	5370	5370	5370	0
176	20231114	161900	188706760	5370	5370	5370	5370	0
177	20231114	161800	188706760	5370	5370	5370	5370	0
178	20231114	161700	188706760	5370	5370	5370	5370	0
179	20231114	161600	188706760	5370	5370	5370	5370	0
180	20231114	161500	188706760	5370	5370	5370	5370	0
181	20231114	161400	188706760	5370	5370	5370	5370	0
182	20231114	161300	188706760	5370	5370	5370	5370	484
183	20231114	161200	188706760	5370	5370	5370	5370	0
184	20231114	161100	188706760	5370	5370	5370	5370	0
185	20231114	161000	188706760	5370	5370	5370	5370	0
186	20231114	160900	188706760	5370	5370	5370	5370	0
187	20231114	160800	188706760	5370	5370	5370	5370	0
188	20231114	160700	188706760	5370	5370	5370	5370	0
189	20231114	160600	188706760	5370	5370	5370	5370	0
190	20231114	160500	188706760	5370	5370	5370	5370	0
191	20231114	160400	188706760	5370	5370	5370	5370	0
192	20231114	160300	188706760	5370	5370	5370	5370	0
193	20231114	160200	188706760	5370	5370	5370	5370	0
194	20231114	160100	188706760	5370	5370	5370	5370	0
195	20231114	160000	188706760	5370	5370	5370	5370	0
196	20231114	155900	188706760	5370	5370	5370	5370	0
197	20231114	155800	188706760	5370	5370	5370	5370	0
198	20231114	155700	188706760	5370	5370	5370	5370	0
199	20231114	155600	188706760	5370	5370	5370	5370	0
200	20231114	155500	188706760	5370	5370	5370	5370	0
201	20231114	155400	188706760	5370	5370	5370	5370	0
202	20231114	155300	188706760	5370	5370	5370	5370	0
203	20231114	155200	188706760	5370	5370	5370	5370	0
204	20231114	155100	188706760	5370	5370	5370	5370	0
205	20231114	155000	188706760	5370	5370	5370	5370	0
206	20231114	154900	188706760	5370	5370	5370	5370	0
207	20231114	154800	188706760	5370	5370	5370	5370	0
208	20231114	154700	188706760	5370	5370	5370	5370	0
209	20231114	154600	188706760	5370	5370	5370	5370	0
210	20231114	154500	188706760	5370	5370	5370	5370	0
211	20231114	154400	188706760	5370	5370	5370	5370	0
212	20231114	154300	188706760	5370	5370	5370	5370	484
213	20231114	154200	188706760	5370	5370	5370	5370	0
214	20231114	154100	188706760	5370	5370	5370	5370	0
215	20231114	154000	188706760	5370	5370	5370	5370	0
216	20231114	153900	188706760	5370	5370	5370	5370	0
217	20231114	153800	188706760	5370	5370	5370	5370	0
218	20231114	153700	188706760	5370	5370	5370	5370	0
219	20231114	153600	188706760	5370	5370	5370	5370	0
220	20231114	153500	188706760	5370	5370	5370	5370	0
221	20231114	153400	188706760	5370	5370	5370	5370	0
222	20231114	153300	188706760	5370	5370	5370	5370	0
223	20231114	153200	188706760	5370	5370	5370	5370	0
224	20231114	153100	188706760	5370	5370	5370	5370	0
225	20231114	153000	188706760	5370	5370	5370	5370	484
226	20231114	152900	186107680	5400	5400	5400	5400	0
227	20231114	152800	186107680	5400	5400	5400	5400	0
228	20231114	152700	186107680	5400	5400	5400	5400	0
229	20231114	152600	186107680	5400	5400	5400	5400	0
230	20231114	152500	186107680	5400	5400	5400	5400	0
231	20231114	152400	186107680	5400	5400	5400	5400	0
232	20231114	152300	186107680	5400	5400	5400	5400	0
233	20231114	152200	186107680	5400	5400	5400	5400	0
234	20231114	152100	186107680	5400	5400	5400	5400	0
235	20231114	152000	186107680	5400	5400	5400	5400	0
236	20231114	151900	186107680	5400	5370	5400	5370	896
237	20231114	151800	181296130	5370	5370	5370	5370	180
238	20231114	151700	180329530	5370	5370	5370	5370	0
239	20231114	151600	180329530	5370	5370	5370	5370	0
240	20231114	151500	180329530	5370	5410	5410	5370	2
241	20231114	151400	180318750	5380	5390	5390	5380	2222
242	20231114	151300	168358840	5410	5410	5410	5410	4
243	20231114	151200	168337200	5390	5390	5390	5390	0
244	20231114	151100	168337200	5390	5390	5390	5390	0
245	20231114	151000	168337200	5390	5390	5390	5390	0
246	20231114	150900	168337200	5390	5390	5390	5390	128
247	20231114	150800	167647280	5420	5420	5420	5420	0
248	20231114	150700	167647280	5420	5420	5420	5420	184
249	20231114	150600	166650000	5430	5430	5430	5430	0
250	20231114	150500	166650000	5430	5430	5430	5430	0
251	20231114	150400	166650000	5430	5420	5430	5420	2
252	20231114	150300	166639150	5400	5400	5400	5400	0
253	20231114	150200	166639150	5400	5400	5400	5400	82
254	20231114	150100	166196350	5400	5400	5400	5400	0
255	20231114	150000	166196350	5400	5400	5400	5400	0
256	20231114	145900	166196350	5400	5390	5400	5390	186
257	20231114	145800	165191960	5370	5400	5400	5370	24
258	20231114	145700	165062520	5390	5390	5400	5390	250
259	20231114	145600	163715010	5390	5400	5400	5390	70
260	20231114	145500	163337610	5400	5400	5400	5400	0
261	20231114	145400	163337610	5400	5400	5400	5400	0
262	20231114	145300	163337610	5400	5400	5400	5400	0
263	20231114	145200	163337610	5400	5380	5400	5370	437
264	20231114	145100	160990300	5370	5370	5370	5370	0
265	20231114	145000	160990300	5370	5400	5400	5370	15
266	20231114	144900	160909340	5400	5400	5400	5400	0
267	20231114	144800	160909340	5400	5390	5400	5390	181
268	20231114	144700	159933350	5390	5390	5390	5390	5
269	20231114	144600	159906400	5390	5390	5390	5390	5
270	20231114	144500	159879450	5390	5390	5390	5390	0
271	20231114	144400	159879450	5390	5390	5390	5390	0
272	20231114	144300	159879450	5390	5390	5390	5390	0
273	20231114	144200	159879450	5390	5390	5390	5390	0
274	20231114	144100	159879450	5390	5390	5390	5390	0
275	20231114	144000	159879450	5390	5390	5390	5390	0
276	20231114	143900	159879450	5390	5390	5390	5390	0
277	20231114	143800	159879450	5390	5390	5390	5390	0
278	20231114	143700	159879450	5390	5390	5390	5390	0
279	20231114	143600	159879450	5390	5390	5390	5390	0
280	20231114	143500	159879450	5390	5390	5390	5390	42
281	20231114	143400	159653070	5390	5390	5390	5390	0
282	20231114	143300	159653070	5390	5390	5390	5390	245
283	20231114	143200	158332520	5380	5380	5380	5380	127
284	20231114	143100	157649260	5380	5390	5390	5380	100
285	20231114	143000	157111250	5380	5380	5380	5380	0
286	20231114	142900	157111250	5380	5380	5380	5380	0
287	20231114	142800	157111250	5380	5380	5380	5380	0
288	20231114	142700	157111250	5380	5380	5380	5380	1
289	20231114	142600	157105870	5380	5380	5380	5380	0
290	20231114	142500	157105870	5380	5380	5380	5380	0
291	20231114	142400	157105870	5380	5380	5380	5380	0
292	20231114	142300	157105870	5380	5380	5380	5380	0
293	20231114	142200	157105870	5380	5380	5380	5380	182
294	20231114	142100	156126710	5380	5400	5400	5380	40
295	20231114	142000	155911410	5400	5400	5400	5400	1
296	20231114	141900	155906010	5400	5400	5400	5400	200
297	20231114	141800	154826010	5390	5410	5410	5390	2373
298	20231114	141700	142028160	5410	5430	5430	5410	287
299	20231114	141600	140470490	5420	5420	5420	5420	13
300	20231114	141500	140400030	5410	5410	5410	5410	139
301	20231114	141400	139648040	5410	5400	5410	5400	74
302	20231114	141300	139248420	5390	5390	5390	5390	45
303	20231114	141200	139005870	5390	5400	5400	5390	84
304	20231114	141100	138552710	5400	5440	5440	5400	365
305	20231114	141000	136573290	5470	5480	5480	5410	351
306	20231114	140900	134657870	5510	5390	5510	5390	3642
307	20231114	140800	114762820	5390	5390	5390	5390	0
308	20231114	140700	114762820	5390	5390	5390	5390	0
309	20231114	140600	114762820	5390	5390	5390	5390	0
310	20231114	140500	114762820	5390	5390	5390	5370	75
311	20231114	140400	114359910	5400	5430	5430	5400	67
312	20231114	140300	113997630	5430	5430	5430	5430	300
313	20231114	140200	112368630	5440	5440	5440	5440	50
314	20231114	140100	112096630	5460	5400	5460	5400	433
315	20231114	140000	109742050	5380	5440	5450	5380	212
316	20231114	135900	108594170	5450	5480	5480	5440	2769
317	20231114	135800	93498010	5480	5370	5480	5370	6515
318	20231114	135700	58229900	5350	5350	5350	5350	0
319	20231114	135600	58229900	5350	5350	5350	5350	0
320	20231114	135500	58229900	5350	5350	5350	5350	0
321	20231114	135400	58229900	5350	5350	5350	5350	0
322	20231114	135300	58229900	5350	5350	5350	5350	0
323	20231114	135200	58229900	5350	5350	5350	5350	96
324	20231114	135100	57716300	5350	5350	5350	5350	0
325	20231114	135000	57716300	5350	5350	5350	5350	0
326	20231114	134900	57716300	5350	5350	5350	5350	0
327	20231114	134800	57716300	5350	5350	5350	5350	0
328	20231114	134700	57716300	5350	5350	5350	5350	0
329	20231114	134600	57716300	5350	5350	5350	5350	15
330	20231114	134500	57636050	5360	5360	5360	5360	0
331	20231114	134400	57636050	5360	5360	5360	5360	0
332	20231114	134300	57636050	5360	5360	5360	5360	0
333	20231114	134200	57636050	5360	5360	5360	5360	0
334	20231114	134100	57636050	5360	5360	5360	5360	0
335	20231114	134000	57636050	5360	5360	5360	5360	0
336	20231114	133900	57636050	5360	5360	5360	5360	0
337	20231114	133800	57636050	5360	5360	5360	5360	0
338	20231114	133700	57636050	5360	5360	5360	5360	0
339	20231114	133600	57636050	5360	5360	5360	5360	0
340	20231114	133500	57636050	5360	5360	5360	5360	137
341	20231114	133400	56901730	5360	5360	5360	5360	0
342	20231114	133300	56901730	5360	5360	5360	5360	0
343	20231114	133200	56901730	5360	5360	5360	5360	1
344	20231114	133100	56896370	5360	5360	5360	5360	1
345	20231114	133000	56891010	5350	5350	5350	5350	0
346	20231114	132900	56891010	5350	5350	5350	5350	0
347	20231114	132800	56891010	5350	5350	5350	5350	0
348	20231114	132700	56891010	5350	5350	5350	5350	0
349	20231114	132600	56891010	5350	5350	5350	5350	0
350	20231114	132500	56891010	5350	5350	5350	5350	64
351	20231114	132400	56548610	5350	5350	5350	5350	0
352	20231114	132300	56548610	5350	5350	5350	5350	0
353	20231114	132200	56548610	5350	5350	5350	5350	0
354	20231114	132100	56548610	5350	5350	5350	5350	0
355	20231114	132000	56548610	5350	5350	5350	5350	0
356	20231114	131900	56548610	5350	5350	5350	5350	0
357	20231114	131800	56548610	5350	5350	5350	5350	0
358	20231114	131700	56548610	5350	5350	5350	5350	0
359	20231114	131600	56548610	5350	5350	5350	5350	0
360	20231114	131500	56548610	5350	5350	5350	5350	0
361	20231114	131400	56548610	5350	5350	5350	5350	0
362	20231114	131300	56548610	5350	5350	5350	5350	0
363	20231114	131200	56548610	5350	5350	5350	5350	0
364	20231114	131100	56548610	5350	5350	5350	5350	0
365	20231114	131000	56548610	5350	5350	5350	5350	0
366	20231114	130900	56548610	5350	5350	5350	5350	0
367	20231114	130800	56548610	5350	5350	5350	5350	18
368	20231114	130700	56452310	5350	5350	5350	5350	0
369	20231114	130600	56452310	5350	5350	5350	5350	0
370	20231114	130500	56452310	5350	5350	5350	5350	0
371	20231114	130400	56452310	5350	5350	5350	5350	0
372	20231114	130300	56452310	5350	5350	5350	5350	0
373	20231114	130200	56452310	5350	5350	5350	5350	0
374	20231114	130100	56452310	5350	5350	5350	5350	0
375	20231114	130000	56452310	5350	5350	5350	5350	0
376	20231114	125900	56452310	5350	5350	5350	5350	0
377	20231114	125800	56452310	5350	5350	5350	5350	0
378	20231114	125700	56452310	5350	5350	5350	5350	0
379	20231114	125600	56452310	5350	5350	5350	5350	0
380	20231114	125500	56452310	5350	5350	5350	5350	0
381	20231114	125400	56452310	5350	5350	5350	5350	0
382	20231114	125300	56452310	5350	5350	5350	5350	0
383	20231114	125200	56452310	5350	5350	5350	5350	4
384	20231114	125100	56430910	5350	5350	5350	5350	33
385	20231114	125000	56254360	5340	5340	5340	5340	0
386	20231114	124900	56254360	5340	5340	5340	5340	10
387	20231114	124800	56200960	5350	5350	5350	5350	0
388	20231114	124700	56200960	5350	5350	5350	5350	0
389	20231114	124600	56200960	5350	5350	5350	5350	0
390	20231114	124500	56200960	5350	5350	5350	5350	0
391	20231114	124400	56200960	5350	5350	5350	5350	0
392	20231114	124300	56200960	5350	5350	5350	5350	0
393	20231114	124200	56200960	5350	5350	5350	5350	0
394	20231114	124100	56200960	5350	5350	5350	5350	20
395	20231114	124000	56093960	5350	5350	5350	5350	0
396	20231114	123900	56093960	5350	5350	5350	5350	0
397	20231114	123800	56093960	5350	5350	5350	5350	0
398	20231114	123700	56093960	5350	5350	5350	5350	1
399	20231114	123600	56088610	5350	5350	5350	5350	0
400	20231114	123500	56088610	5350	5350	5350	5350	0
401	20231114	123400	56088610	5350	5350	5350	5350	0
402	20231114	123300	56088610	5350	5350	5350	5350	0
403	20231114	123200	56088610	5350	5350	5350	5350	0
404	20231114	123100	56088610	5350	5350	5350	5350	0
405	20231114	123000	56088610	5350	5350	5350	5350	0
406	20231114	122900	56088610	5350	5350	5350	5350	0
407	20231114	122800	56088610	5350	5350	5350	5350	0
408	20231114	122700	56088610	5350	5350	5350	5350	0
409	20231114	122600	56088610	5350	5350	5350	5350	1
410	20231114	122500	56083260	5340	5340	5340	5340	0
411	20231114	122400	56083260	5340	5340	5340	5340	0
412	20231114	122300	56083260	5340	5340	5340	5340	0
413	20231114	122200	56083260	5340	5340	5340	5340	0
414	20231114	122100	56083260	5340	5340	5340	5340	0
415	20231114	122000	56083260	5340	5340	5340	5340	0
416	20231114	121900	56083260	5340	5340	5340	5340	0
417	20231114	121800	56083260	5340	5340	5340	5340	0
418	20231114	121700	56083260	5340	5340	5340	5340	86
419	20231114	121600	55624020	5320	5320	5320	5320	0
420	20231114	121500	55624020	5320	5320	5320	5320	0
421	20231114	121400	55624020	5320	5320	5320	5320	0
422	20231114	121300	55624020	5320	5320	5320	5320	0
423	20231114	121200	55624020	5320	5320	5320	5320	0
424	20231114	121100	55624020	5320	5320	5320	5320	0
425	20231114	121000	55624020	5320	5320	5320	5320	0
426	20231114	120900	55624020	5320	5320	5320	5320	0
427	20231114	120800	55624020	5320	5320	5320	5320	0
428	20231114	120700	55624020	5320	5320	5320	5320	0
429	20231114	120600	55624020	5320	5320	5320	5320	0
430	20231114	120500	55624020	5320	5320	5320	5320	0
431	20231114	120400	55624020	5320	5320	5320	5320	319
432	20231114	120300	53926940	5320	5320	5320	5320	0
433	20231114	120200	53926940	5320	5320	5320	5320	0
434	20231114	120100	53926940	5320	5320	5320	5320	0
435	20231114	120000	53926940	5320	5320	5320	5320	0
436	20231114	115900	53926940	5320	5320	5320	5320	37
437	20231114	115800	53730100	5360	5360	5360	5360	0
438	20231114	115700	53730100	5360	5350	5360	5350	94
439	20231114	115600	53226470	5340	5340	5340	5340	0
440	20231114	115500	53226470	5340	5340	5340	5340	0
441	20231114	115400	53226470	5340	5340	5340	5340	0
442	20231114	115300	53226470	5340	5340	5340	5340	0
443	20231114	115200	53226470	5340	5340	5340	5340	0
444	20231114	115100	53226470	5340	5340	5340	5340	0
445	20231114	115000	53226470	5340	5340	5340	5340	0
446	20231114	114900	53226470	5340	5340	5340	5340	0
447	20231114	114800	53226470	5340	5340	5340	5340	0
448	20231114	114700	53226470	5340	5330	5340	5330	101
449	20231114	114600	52687140	5310	5310	5310	5310	0
450	20231114	114500	52687140	5310	5310	5310	5310	0
451	20231114	114400	52687140	5310	5310	5310	5310	0
452	20231114	114300	52687140	5310	5310	5310	5310	125
453	20231114	114200	52023390	5310	5310	5310	5310	0
454	20231114	114100	52023390	5310	5310	5310	5310	0
455	20231114	114000	52023390	5310	5310	5310	5310	0
456	20231114	113900	52023390	5310	5310	5310	5310	0
457	20231114	113800	52023390	5310	5310	5310	5310	0
458	20231114	113700	52023390	5310	5310	5310	5310	0
459	20231114	113600	52023390	5310	5310	5310	5310	0
460	20231114	113500	52023390	5310	5310	5310	5310	1
461	20231114	113400	52018080	5330	5330	5330	5330	0
462	20231114	113300	52018080	5330	5330	5330	5330	101
463	20231114	113200	51479750	5330	5330	5330	5330	0
464	20231114	113100	51479750	5330	5330	5330	5330	1
465	20231114	113000	51474420	5330	5330	5330	5330	0
466	20231114	112900	51474420	5330	5330	5330	5330	0
467	20231114	112800	51474420	5330	5330	5330	5330	0
468	20231114	112700	51474420	5330	5330	5330	5330	0
469	20231114	112600	51474420	5330	5330	5330	5330	0
470	20231114	112500	51474420	5330	5330	5330	5330	0
471	20231114	112400	51474420	5330	5330	5330	5330	150
472	20231114	112300	50674920	5300	5300	5300	5300	0
473	20231114	112200	50674920	5300	5300	5300	5300	0
474	20231114	112100	50674920	5300	5300	5300	5300	0
475	20231114	112000	50674920	5300	5300	5300	5300	0
476	20231114	111900	50674920	5300	5300	5300	5300	0
477	20231114	111800	50674920	5300	5300	5300	5300	0
478	20231114	111700	50674920	5300	5300	5300	5300	0
479	20231114	111600	50674920	5300	5300	5300	5300	0
480	20231114	111500	50674920	5300	5300	5300	5300	0
481	20231114	111400	50674920	5300	5300	5300	5300	130
482	20231114	111300	49985920	5300	5300	5300	5300	0
483	20231114	111200	49985920	5300	5300	5300	5300	0
484	20231114	111100	49985920	5300	5300	5300	5300	0
485	20231114	111000	49985920	5300	5300	5300	5300	0
486	20231114	110900	49985920	5300	5300	5300	5300	0
487	20231114	110800	49985920	5300	5300	5300	5300	0
488	20231114	110700	49985920	5300	5300	5300	5300	208
489	20231114	110600	48883520	5300	5300	5300	5300	0
490	20231114	110500	48883520	5300	5300	5300	5300	0
491	20231114	110400	48883520	5300	5300	5300	5300	0
492	20231114	110300	48883520	5300	5300	5300	5300	0
493	20231114	110200	48883520	5300	5300	5300	5300	444
494	20231114	110100	46530320	5320	5320	5320	5320	0
495	20231114	110000	46530320	5320	5320	5320	5320	0
496	20231114	105900	46530320	5320	5320	5320	5320	0
497	20231114	105800	46530320	5320	5320	5320	5320	0
498	20231114	105700	46530320	5320	5320	5320	5320	0
499	20231114	105600	46530320	5320	5300	5320	5300	115
500	20231114	105500	45919720	5300	5300	5300	5300	0
501	20231114	105400	45919720	5300	5320	5320	5300	450
502	20231114	105300	43530480	5330	5330	5330	5330	0
503	20231114	105200	43530480	5330	5330	5330	5330	0
504	20231114	105100	43530480	5330	5330	5330	5330	0
505	20231114	105000	43530480	5330	5330	5330	5330	0
506	20231114	104900	43530480	5330	5330	5330	5330	0
507	20231114	104800	43530480	5330	5330	5330	5330	0
508	20231114	104700	43530480	5330	5330	5330	5330	0
509	20231114	104600	43530480	5330	5330	5330	5330	0
510	20231114	104500	43530480	5330	5330	5330	5330	100
511	20231114	104400	42997480	5320	5320	5320	5320	0
512	20231114	104300	42997480	5320	5320	5320	5320	0
513	20231114	104200	42997480	5320	5320	5320	5320	0
514	20231114	104100	42997480	5320	5320	5320	5320	0
515	20231114	104000	42997480	5320	5320	5320	5320	0
516	20231114	103900	42997480	5320	5320	5320	5320	0
517	20231114	103800	42997480	5320	5320	5320	5320	0
518	20231114	103700	42997480	5320	5320	5320	5320	0
519	20231114	103600	42997480	5320	5320	5320	5320	0
520	20231114	103500	42997480	5320	5320	5320	5320	0
521	20231114	103400	42997480	5320	5320	5320	5320	0
522	20231114	103300	42997480	5320	5320	5320	5320	167
523	20231114	103200	42109040	5320	5320	5320	5320	0
524	20231114	103100	42109040	5320	5320	5320	5320	0
525	20231114	103000	42109040	5320	5320	5320	5320	0
526	20231114	102900	42109040	5320	5330	5330	5320	200
527	20231114	102800	41044630	5320	5320	5320	5320	0
528	20231114	102700	41044630	5320	5320	5320	5320	0
529	20231114	102600	41044630	5320	5320	5320	5320	0
530	20231114	102500	41044630	5320	5320	5320	5320	0
531	20231114	102400	41044630	5320	5320	5320	5320	0
532	20231114	102300	41044630	5320	5320	5320	5320	0
533	20231114	102200	41044630	5320	5320	5320	5320	0
534	20231114	102100	41044630	5320	5330	5330	5320	100
535	20231114	102000	40512430	5340	5340	5340	5340	0
536	20231114	101900	40512430	5340	5340	5340	5340	0
537	20231114	101800	40512430	5340	5340	5340	5340	1
538	20231114	101700	40507090	5320	5320	5320	5320	50
539	20231114	101600	40241090	5340	5340	5340	5340	1
540	20231114	101500	40235750	5340	5340	5340	5340	1
541	20231114	101400	40230410	5330	5330	5330	5330	0
542	20231114	101300	40230410	5330	5330	5330	5330	0
543	20231114	101200	40230410	5330	5330	5330	5330	1
544	20231114	101100	40225080	5330	5330	5330	5330	0
545	20231114	101000	40225080	5330	5330	5330	5330	2
546	20231114	100900	40214420	5330	5330	5330	5330	2
547	20231114	100800	40203760	5330	5330	5330	5330	0
548	20231114	100700	40203760	5330	5330	5330	5330	1
549	20231114	100600	40198430	5330	5330	5330	5330	0
550	20231114	100500	40198430	5330	5330	5330	5330	0
551	20231114	100400	40198430	5330	5320	5330	5320	8
552	20231114	100300	40155830	5300	5300	5300	5300	0
553	20231114	100200	40155830	5300	5300	5300	5300	0
554	20231114	100100	40155830	5300	5300	5300	5300	500
555	20231114	100000	37505830	5300	5300	5300	5300	0
556	20231114	095900	37505830	5300	5300	5300	5300	0
557	20231114	095800	37505830	5300	5300	5300	5300	22
558	20231114	095700	37389230	5310	5310	5310	5310	111
559	20231114	095600	36799820	5320	5320	5320	5320	0
560	20231114	095500	36799820	5320	5320	5320	5320	0
561	20231114	095400	36799820	5320	5320	5320	5320	340
562	20231114	095300	34991020	5320	5320	5320	5320	164
563	20231114	095200	34118540	5320	5320	5320	5320	0
564	20231114	095100	34118540	5320	5320	5320	5320	0
565	20231114	095000	34118540	5320	5320	5320	5320	0
566	20231114	094900	34118540	5320	5320	5320	5320	7
567	20231114	094800	34081300	5350	5350	5350	5350	0
568	20231114	094700	34081300	5350	5350	5350	5350	0
569	20231114	094600	34081300	5350	5350	5350	5350	0
570	20231114	094500	34081300	5350	5350	5350	5350	0
571	20231114	094400	34081300	5350	5350	5350	5350	0
572	20231114	094300	34081300	5350	5360	5360	5350	245
573	20231114	094200	32770490	5350	5350	5350	5350	261
574	20231114	094100	31374140	5330	5330	5330	5330	0
575	20231114	094000	31374140	5330	5330	5330	5330	0
576	20231114	093900	31374140	5330	5330	5330	5330	0
577	20231114	093800	31374140	5330	5330	5330	5330	1
578	20231114	093700	31368810	5360	5360	5360	5360	0
579	20231114	093600	31368810	5360	5330	5360	5330	7
580	20231114	093500	31331330	5330	5330	5330	5330	0
581	20231114	093400	31331330	5330	5330	5330	5330	0
582	20231114	093300	31331330	5330	5330	5330	5330	0
583	20231114	093200	31331330	5330	5330	5330	5330	1
584	20231114	093100	31326000	5330	5320	5330	5320	101
585	20231114	093000	30788670	5350	5350	5350	5350	0
586	20231114	092900	30788670	5350	5340	5350	5340	14
587	20231114	092800	30713780	5350	5330	5350	5330	15
588	20231114	092700	30633640	5330	5330	5330	5330	45
589	20231114	092600	30393790	5320	5320	5320	5300	978
590	20231114	092500	25194980	5330	5330	5330	5330	0
591	20231114	092400	25194980	5330	5330	5330	5330	10
592	20231114	092300	25141680	5340	5340	5340	5340	0
593	20231114	092200	25141680	5340	5340	5340	5340	0
594	20231114	092100	25141680	5340	5340	5340	5340	0
595	20231114	092000	25141680	5340	5340	5340	5340	3
596	20231114	091900	25125660	5340	5340	5340	5340	3
597	20231114	091800	25109640	5340	5340	5360	5340	325
598	20231114	091700	23369820	5340	5340	5340	5340	1
599	20231114	091600	23364480	5340	5340	5340	5340	1
600	20231114	091500	23359140	5320	5320	5320	5320	0
601	20231114	091400	23359140	5320	5320	5320	5320	24
602	20231114	091300	23231460	5320	5320	5320	5320	0
603	20231114	091200	23231460	5320	5320	5320	5320	0
604	20231114	091100	23231460	5320	5320	5320	5320	50
605	20231114	091000	22965460	5340	5340	5340	5340	0
606	20231114	090900	22965460	5340	5340	5340	5340	0
607	20231114	090800	22965460	5340	5340	5340	5340	0
608	20231114	090700	22965460	5340	5340	5340	5340	0
609	20231114	090600	22965460	5340	5320	5340	5310	594
610	20231114	090500	19802660	5310	5310	5310	5310	0
611	20231114	090400	19802660	5310	5300	5310	5300	251
612	20231114	090300	18470980	5290	5290	5290	5290	0
613	20231114	090200	18470980	5290	5290	5290	5290	0
614	20231114	090100	18470980	5290	5270	5300	5210	3059
615	20231114	090000	2497470	5280	5280	5290	5280	473