KissMeData/042500/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	192400	105432560	4075	4075	4075	4075	1037
3	20231114	192300	105432560	4075	4075	4075	4075	0
4	20231114	192200	105432560	4075	4075	4075	4075	0
5	20231114	192100	105432560	4075	4075	4075	4075	0
6	20231114	192000	105432560	4075	4075	4075	4075	0
7	20231114	191900	105432560	4075	4075	4075	4075	0
8	20231114	191800	105432560	4075	4075	4075	4075	0
9	20231114	191700	105432560	4075	4075	4075	4075	0
10	20231114	191600	105432560	4075	4075	4075	4075	0
11	20231114	191500	105432560	4075	4075	4075	4075	0
12	20231114	191400	105432560	4075	4075	4075	4075	0
13	20231114	191300	105432560	4075	4075	4075	4075	0
14	20231114	191200	105432560	4075	4075	4075	4075	0
15	20231114	191100	105432560	4075	4075	4075	4075	0
16	20231114	191000	105432560	4075	4075	4075	4075	0
17	20231114	190900	105432560	4075	4075	4075	4075	0
18	20231114	190800	105432560	4075	4075	4075	4075	0
19	20231114	190700	105432560	4075	4075	4075	4075	0
20	20231114	190600	105432560	4075	4075	4075	4075	0
21	20231114	190500	105432560	4075	4075	4075	4075	0
22	20231114	190400	105432560	4075	4075	4075	4075	0
23	20231114	190300	105432560	4075	4075	4075	4075	0
24	20231114	190200	105432560	4075	4075	4075	4075	0
25	20231114	190100	105432560	4075	4075	4075	4075	0
26	20231114	190000	105432560	4075	4075	4075	4075	0
27	20231114	185900	105432560	4075	4075	4075	4075	0
28	20231114	185800	105432560	4075	4075	4075	4075	0
29	20231114	185700	105432560	4075	4075	4075	4075	0
30	20231114	185600	105432560	4075	4075	4075	4075	0
31	20231114	185500	105432560	4075	4075	4075	4075	0
32	20231114	185400	105432560	4075	4075	4075	4075	1037
33	20231114	185300	105432560	4075	4075	4075	4075	0
34	20231114	185200	105432560	4075	4075	4075	4075	0
35	20231114	185100	105432560	4075	4075	4075	4075	0
36	20231114	185000	105432560	4075	4075	4075	4075	0
37	20231114	184900	105432560	4075	4075	4075	4075	0
38	20231114	184800	105432560	4075	4075	4075	4075	0
39	20231114	184700	105432560	4075	4075	4075	4075	0
40	20231114	184600	105432560	4075	4075	4075	4075	0
41	20231114	184500	105432560	4075	4075	4075	4075	0
42	20231114	184400	105432560	4075	4075	4075	4075	0
43	20231114	184300	105432560	4075	4075	4075	4075	0
44	20231114	184200	105432560	4075	4075	4075	4075	0
45	20231114	184100	105432560	4075	4075	4075	4075	0
46	20231114	184000	105432560	4075	4075	4075	4075	0
47	20231114	183900	105432560	4075	4075	4075	4075	0
48	20231114	183800	105432560	4075	4075	4075	4075	0
49	20231114	183700	105432560	4075	4075	4075	4075	0
50	20231114	183600	105432560	4075	4075	4075	4075	0
51	20231114	183500	105432560	4075	4075	4075	4075	0
52	20231114	183400	105432560	4075	4075	4075	4075	0
53	20231114	183300	105432560	4075	4075	4075	4075	0
54	20231114	183200	105432560	4075	4075	4075	4075	0
55	20231114	183100	105432560	4075	4075	4075	4075	0
56	20231114	183000	105432560	4075	4075	4075	4075	0
57	20231114	182900	105432560	4075	4075	4075	4075	0
58	20231114	182800	105432560	4075	4075	4075	4075	0
59	20231114	182700	105432560	4075	4075	4075	4075	0
60	20231114	182600	105432560	4075	4075	4075	4075	0
61	20231114	182500	105432560	4075	4075	4075	4075	0
62	20231114	182400	105432560	4075	4075	4075	4075	1037
63	20231114	182300	105432560	4075	4075	4075	4075	0
64	20231114	182200	105432560	4075	4075	4075	4075	0
65	20231114	182100	105432560	4075	4075	4075	4075	0
66	20231114	182000	105432560	4075	4075	4075	4075	0
67	20231114	181900	105432560	4075	4075	4075	4075	0
68	20231114	181800	105432560	4075	4075	4075	4075	0
69	20231114	181700	105432560	4075	4075	4075	4075	0
70	20231114	181600	105432560	4075	4075	4075	4075	0
71	20231114	181500	105432560	4075	4075	4075	4075	0
72	20231114	181400	105432560	4075	4075	4075	4075	0
73	20231114	181300	105432560	4075	4075	4075	4075	0
74	20231114	181200	105432560	4075	4075	4075	4075	0
75	20231114	181100	105432560	4075	4075	4075	4075	0
76	20231114	181000	105432560	4075	4075	4075	4075	0
77	20231114	180900	105432560	4075	4075	4075	4075	0
78	20231114	180800	105432560	4075	4075	4075	4075	0
79	20231114	180700	105432560	4075	4075	4075	4075	0
80	20231114	180600	105432560	4075	4075	4075	4075	0
81	20231114	180500	105432560	4075	4075	4075	4075	0
82	20231114	180400	105432560	4075	4075	4075	4075	0
83	20231114	180300	105432560	4075	4075	4075	4075	0
84	20231114	180200	105432560	4075	4075	4075	4075	0
85	20231114	180100	105432560	4075	4075	4075	4075	0
86	20231114	180000	105432560	4075	4075	4075	4075	0
87	20231114	175900	105432560	4075	4075	4075	4075	0
88	20231114	175800	105432560	4075	4075	4075	4075	0
89	20231114	175700	105432560	4075	4075	4075	4075	0
90	20231114	175600	105432560	4075	4075	4075	4075	0
91	20231114	175500	105432560	4075	4075	4075	4075	0
92	20231114	175400	105432560	4075	4075	4075	4075	1037
93	20231114	175300	105432560	4075	4075	4075	4075	0
94	20231114	175200	105432560	4075	4075	4075	4075	0
95	20231114	175100	105432560	4075	4075	4075	4075	0
96	20231114	175000	105432560	4075	4075	4075	4075	0
97	20231114	174900	105432560	4075	4075	4075	4075	0
98	20231114	174800	105432560	4075	4075	4075	4075	0
99	20231114	174700	105432560	4075	4075	4075	4075	0
100	20231114	174600	105432560	4075	4075	4075	4075	0
101	20231114	174500	105432560	4075	4075	4075	4075	0
102	20231114	174400	105432560	4075	4075	4075	4075	0
103	20231114	174300	105432560	4075	4075	4075	4075	0
104	20231114	174200	105432560	4075	4075	4075	4075	0
105	20231114	174100	105432560	4075	4075	4075	4075	0
106	20231114	174000	105432560	4075	4075	4075	4075	0
107	20231114	173900	105432560	4075	4075	4075	4075	0
108	20231114	173800	105432560	4075	4075	4075	4075	0
109	20231114	173700	105432560	4075	4075	4075	4075	0
110	20231114	173600	105432560	4075	4075	4075	4075	0
111	20231114	173500	105432560	4075	4075	4075	4075	0
112	20231114	173400	105432560	4075	4075	4075	4075	0
113	20231114	173300	105432560	4075	4075	4075	4075	0
114	20231114	173200	105432560	4075	4075	4075	4075	0
115	20231114	173100	105432560	4075	4075	4075	4075	0
116	20231114	173000	105432560	4075	4075	4075	4075	0
117	20231114	172900	105432560	4075	4075	4075	4075	0
118	20231114	172800	105432560	4075	4075	4075	4075	0
119	20231114	172700	105432560	4075	4075	4075	4075	0
120	20231114	172600	105432560	4075	4075	4075	4075	0
121	20231114	172500	105432560	4075	4075	4075	4075	0
122	20231114	172400	105432560	4075	4075	4075	4075	1037
123	20231114	172300	105432560	4075	4075	4075	4075	0
124	20231114	172200	105432560	4075	4075	4075	4075	0
125	20231114	172100	105432560	4075	4075	4075	4075	0
126	20231114	172000	105432560	4075	4075	4075	4075	0
127	20231114	171900	105432560	4075	4075	4075	4075	0
128	20231114	171800	105432560	4075	4075	4075	4075	0
129	20231114	171700	105432560	4075	4075	4075	4075	0
130	20231114	171600	105432560	4075	4075	4075	4075	0
131	20231114	171500	105432560	4075	4075	4075	4075	0
132	20231114	171400	105432560	4075	4075	4075	4075	0
133	20231114	171300	105432560	4075	4075	4075	4075	0
134	20231114	171200	105432560	4075	4075	4075	4075	0
135	20231114	171100	105432560	4075	4075	4075	4075	0
136	20231114	171000	105432560	4075	4075	4075	4075	0
137	20231114	170900	105432560	4075	4075	4075	4075	0
138	20231114	170800	105432560	4075	4075	4075	4075	0
139	20231114	170700	105432560	4075	4075	4075	4075	0
140	20231114	170600	105432560	4075	4075	4075	4075	0
141	20231114	170500	105432560	4075	4075	4075	4075	0
142	20231114	170400	105432560	4075	4075	4075	4075	0
143	20231114	170300	105432560	4075	4075	4075	4075	0
144	20231114	170200	105432560	4075	4075	4075	4075	0
145	20231114	170100	105432560	4075	4075	4075	4075	0
146	20231114	170000	105432560	4075	4075	4075	4075	0
147	20231114	165900	105432560	4075	4075	4075	4075	0
148	20231114	165800	105432560	4075	4075	4075	4075	0
149	20231114	165700	105432560	4075	4075	4075	4075	0
150	20231114	165600	105432560	4075	4075	4075	4075	0
151	20231114	165500	105432560	4075	4075	4075	4075	0
152	20231114	165400	105432560	4075	4075	4075	4075	1037
153	20231114	165300	105432560	4075	4075	4075	4075	0
154	20231114	165200	105432560	4075	4075	4075	4075	0
155	20231114	165100	105432560	4075	4075	4075	4075	0
156	20231114	165000	105432560	4075	4075	4075	4075	0
157	20231114	164900	105432560	4075	4075	4075	4075	0
158	20231114	164800	105432560	4075	4075	4075	4075	0
159	20231114	164700	105432560	4075	4075	4075	4075	0
160	20231114	164600	105432560	4075	4075	4075	4075	0
161	20231114	164500	105432560	4075	4075	4075	4075	0
162	20231114	164400	105432560	4075	4075	4075	4075	0
163	20231114	164300	105432560	4075	4075	4075	4075	0
164	20231114	164200	105432560	4075	4075	4075	4075	0
165	20231114	164100	105432560	4075	4075	4075	4075	0
166	20231114	164000	105432560	4075	4075	4075	4075	0
167	20231114	163900	105432560	4075	4075	4075	4075	0
168	20231114	163800	105432560	4075	4075	4075	4075	0
169	20231114	163700	105432560	4075	4075	4075	4075	0
170	20231114	163600	105432560	4075	4075	4075	4075	0
171	20231114	163500	105432560	4075	4075	4075	4075	0
172	20231114	163400	105432560	4075	4075	4075	4075	0
173	20231114	163300	105432560	4075	4075	4075	4075	0
174	20231114	163200	105432560	4075	4075	4075	4075	0
175	20231114	163100	105432560	4075	4075	4075	4075	0
176	20231114	163000	105432560	4075	4075	4075	4075	0
177	20231114	162900	105432560	4075	4075	4075	4075	0
178	20231114	162800	105432560	4075	4075	4075	4075	0
179	20231114	162700	105432560	4075	4075	4075	4075	0
180	20231114	162600	105432560	4075	4075	4075	4075	0
181	20231114	162500	105432560	4075	4075	4075	4075	0
182	20231114	162400	105432560	4075	4075	4075	4075	1037
183	20231114	162300	105432560	4075	4075	4075	4075	0
184	20231114	162200	105432560	4075	4075	4075	4075	0
185	20231114	162100	105432560	4075	4075	4075	4075	0
186	20231114	162000	105432560	4075	4075	4075	4075	0
187	20231114	161900	105432560	4075	4075	4075	4075	0
188	20231114	161800	105432560	4075	4075	4075	4075	0
189	20231114	161700	105432560	4075	4075	4075	4075	0
190	20231114	161600	105432560	4075	4075	4075	4075	0
191	20231114	161500	105432560	4075	4075	4075	4075	0
192	20231114	161400	105432560	4075	4075	4075	4075	0
193	20231114	161300	105432560	4075	4075	4075	4075	0
194	20231114	161200	105432560	4075	4075	4075	4075	0
195	20231114	161100	105432560	4075	4075	4075	4075	0
196	20231114	161000	105432560	4075	4075	4075	4075	0
197	20231114	160900	105432560	4075	4075	4075	4075	0
198	20231114	160800	105432560	4075	4075	4075	4075	0
199	20231114	160700	105432560	4075	4075	4075	4075	0
200	20231114	160600	105432560	4075	4075	4075	4075	0
201	20231114	160500	105432560	4075	4075	4075	4075	0
202	20231114	160400	105432560	4075	4075	4075	4075	0
203	20231114	160300	105432560	4075	4075	4075	4075	0
204	20231114	160200	105432560	4075	4075	4075	4075	0
205	20231114	160100	105432560	4075	4075	4075	4075	0
206	20231114	160000	105432560	4075	4075	4075	4075	0
207	20231114	155900	105432560	4075	4075	4075	4075	0
208	20231114	155800	105432560	4075	4075	4075	4075	0
209	20231114	155700	105432560	4075	4075	4075	4075	0
210	20231114	155600	105432560	4075	4075	4075	4075	0
211	20231114	155500	105432560	4075	4075	4075	4075	0
212	20231114	155400	105432560	4075	4075	4075	4075	1037
213	20231114	155300	105432560	4075	4075	4075	4075	0
214	20231114	155200	105432560	4075	4075	4075	4075	0
215	20231114	155100	105432560	4075	4075	4075	4075	0
216	20231114	155000	105432560	4075	4075	4075	4075	0
217	20231114	154900	105432560	4075	4075	4075	4075	0
218	20231114	154800	105432560	4075	4075	4075	4075	0
219	20231114	154700	105432560	4075	4075	4075	4075	0
220	20231114	154600	105432560	4075	4075	4075	4075	0
221	20231114	154500	105432560	4075	4075	4075	4075	0
222	20231114	154400	105432560	4075	4075	4075	4075	0
223	20231114	154300	105432560	4075	4075	4075	4075	0
224	20231114	154200	105432560	4075	4075	4075	4075	0
225	20231114	154100	105432560	4075	4075	4075	4075	0
226	20231114	154000	105432560	4075	4075	4075	4075	0
227	20231114	153900	105432560	4075	4075	4075	4075	0
228	20231114	153800	105432560	4075	4075	4075	4075	0
229	20231114	153700	105432560	4075	4075	4075	4075	0
230	20231114	153600	105432560	4075	4075	4075	4075	0
231	20231114	153500	105432560	4075	4075	4075	4075	0
232	20231114	153400	105432560	4075	4075	4075	4075	0
233	20231114	153300	105432560	4075	4075	4075	4075	0
234	20231114	153200	105432560	4075	4075	4075	4075	0
235	20231114	153100	105432560	4075	4075	4075	4075	0
236	20231114	153000	105432560	4075	4075	4075	4075	1037
237	20231114	152900	101206785	4060	4060	4060	4060	0
238	20231114	152800	101206785	4060	4060	4060	4060	0
239	20231114	152700	101206785	4060	4060	4060	4060	0
240	20231114	152600	101206785	4060	4060	4060	4060	0
241	20231114	152500	101206785	4060	4060	4060	4060	0
242	20231114	152400	101206785	4060	4060	4060	4060	0
243	20231114	152300	101206785	4060	4060	4060	4060	0
244	20231114	152200	101206785	4060	4060	4060	4060	0
245	20231114	152100	101206785	4060	4060	4060	4060	0
246	20231114	152000	101206785	4060	4060	4060	4060	0
247	20231114	151900	101206785	4060	4060	4060	4060	236
248	20231114	151800	100248625	4070	4070	4070	4070	200
249	20231114	151700	99434625	4075	4075	4075	4075	0
250	20231114	151600	99434625	4075	4060	4075	4060	67
251	20231114	151500	99162590	4060	4065	4065	4060	66
252	20231114	151400	98894305	4075	4075	4075	4075	122
253	20231114	151300	98397155	4075	4075	4075	4075	0
254	20231114	151200	98397155	4075	4075	4075	4075	1
255	20231114	151100	98393080	4075	4065	4075	4065	337
256	20231114	151000	97023155	4065	4065	4065	4065	40
257	20231114	150900	96860555	4065	4065	4065	4065	0
258	20231114	150800	96860555	4065	4065	4065	4065	0
259	20231114	150700	96860555	4065	4075	4075	4065	70
260	20231114	150600	96575655	4070	4070	4070	4070	170
261	20231114	150500	95883755	4070	4070	4070	4070	30
262	20231114	150400	95761655	4070	4065	4070	4065	449
263	20231114	150300	93934470	4065	4065	4065	4065	0
264	20231114	150200	93934470	4065	4065	4065	4065	25
265	20231114	150100	93832845	4060	4060	4060	4060	177
266	20231114	150000	93114225	4060	4060	4060	4060	0
267	20231114	145900	93114225	4060	4060	4060	4060	2
268	20231114	145800	93106105	4060	4060	4060	4060	0
269	20231114	145700	93106105	4060	4060	4060	4060	0
270	20231114	145600	93106105	4060	4060	4060	4060	0
271	20231114	145500	93106105	4060	4060	4060	4060	0
272	20231114	145400	93106105	4060	4060	4060	4060	10
273	20231114	145300	93065505	4060	4060	4060	4060	1
274	20231114	145200	93061445	4050	4050	4050	4050	0
275	20231114	145100	93061445	4050	4050	4050	4050	0
276	20231114	145000	93061445	4050	4050	4050	4050	0
277	20231114	144900	93061445	4050	4050	4050	4050	0
278	20231114	144800	93061445	4050	4050	4050	4050	1187
279	20231114	144700	88254095	4055	4055	4055	4055	303
280	20231114	144600	87025430	4055	4055	4055	4055	0
281	20231114	144500	87025430	4055	4055	4055	4055	0
282	20231114	144400	87025430	4055	4055	4055	4055	0
283	20231114	144300	87025430	4055	4055	4055	4055	1
284	20231114	144200	87021375	4055	4055	4055	4055	1
285	20231114	144100	87017320	4040	4040	4040	4040	0
286	20231114	144000	87017320	4040	4040	4040	4040	0
287	20231114	143900	87017320	4040	4040	4040	4040	0
288	20231114	143800	87017320	4040	4040	4040	4040	3
289	20231114	143700	87005200	4040	4040	4040	4040	0
290	20231114	143600	87005200	4040	4040	4040	4040	350
291	20231114	143500	85591200	4055	4055	4055	4055	0
292	20231114	143400	85591200	4055	4055	4055	4055	0
293	20231114	143300	85591200	4055	4040	4055	4040	3
294	20231114	143200	85579065	4040	4055	4055	4040	80
295	20231114	143100	85255070	4055	4055	4055	4055	0
296	20231114	143000	85255070	4055	4055	4055	4055	0
297	20231114	142900	85255070	4055	4055	4055	4055	0
298	20231114	142800	85255070	4055	4055	4055	4055	0
299	20231114	142700	85255070	4055	4055	4055	4055	0
300	20231114	142600	85255070	4055	4055	4055	4055	0
301	20231114	142500	85255070	4055	4055	4055	4055	0
302	20231114	142400	85255070	4055	4055	4055	4055	0
303	20231114	142300	85255070	4055	4055	4055	4055	0
304	20231114	142200	85255070	4055	4055	4055	4055	1
305	20231114	142100	85251015	4045	4045	4045	4045	0
306	20231114	142000	85251015	4045	4045	4045	4045	0
307	20231114	141900	85251015	4045	4045	4045	4045	0
308	20231114	141800	85251015	4045	4045	4045	4045	0
309	20231114	141700	85251015	4045	4045	4045	4045	1
310	20231114	141600	85246970	4045	4045	4045	4045	0
311	20231114	141500	85246970	4045	4045	4045	4045	0
312	20231114	141400	85246970	4045	4045	4045	4045	0
313	20231114	141300	85246970	4045	4045	4045	4045	0
314	20231114	141200	85246970	4045	4045	4045	4045	0
315	20231114	141100	85246970	4045	4045	4045	4045	0
316	20231114	141000	85246970	4045	4045	4045	4045	101
317	20231114	140900	84838425	4055	4055	4055	4055	0
318	20231114	140800	84838425	4055	4055	4055	4055	0
319	20231114	140700	84838425	4055	4055	4055	4055	10
320	20231114	140600	84797875	4060	4060	4060	4060	0
321	20231114	140500	84797875	4060	4060	4060	4060	0
322	20231114	140400	84797875	4060	4060	4060	4060	0
323	20231114	140300	84797875	4060	4060	4060	4060	20
324	20231114	140200	84716675	4040	4040	4040	4040	0
325	20231114	140100	84716675	4040	4040	4040	4040	0
326	20231114	140000	84716675	4040	4040	4040	4040	0
327	20231114	135900	84716675	4040	4040	4040	4040	2
328	20231114	135800	84708595	4040	4040	4040	4040	0
329	20231114	135700	84708595	4040	4040	4040	4040	0
330	20231114	135600	84708595	4040	4040	4040	4040	0
331	20231114	135500	84708595	4040	4040	4040	4040	0
332	20231114	135400	84708595	4040	4040	4040	4040	0
333	20231114	135300	84708595	4040	4040	4040	4040	0
334	20231114	135200	84708595	4040	4040	4040	4040	0
335	20231114	135100	84708595	4040	4040	4040	4040	0
336	20231114	135000	84708595	4040	4040	4040	4040	20
337	20231114	134900	84627795	4045	4045	4045	4045	0
338	20231114	134800	84627795	4045	4045	4045	4045	0
339	20231114	134700	84627795	4045	4050	4050	4045	327
340	20231114	134600	83304470	4045	4055	4055	4045	2611
341	20231114	134500	72736730	4055	4055	4055	4055	0
342	20231114	134400	72736730	4055	4055	4055	4055	0
343	20231114	134300	72736730	4055	4055	4055	4055	1
344	20231114	134200	72732675	4045	4045	4045	4045	0
345	20231114	134100	72732675	4045	4045	4045	4045	0
346	20231114	134000	72732675	4045	4045	4045	4045	0
347	20231114	133900	72732675	4045	4045	4045	4045	0
348	20231114	133800	72732675	4045	4045	4045	4045	0
349	20231114	133700	72732675	4045	4045	4045	4045	0
350	20231114	133600	72732675	4045	4060	4060	4045	40
351	20231114	133500	72570480	4060	4060	4060	4060	0
352	20231114	133400	72570480	4060	4060	4060	4060	0
353	20231114	133300	72570480	4060	4060	4060	4060	0
354	20231114	133200	72570480	4060	4060	4060	4060	0
355	20231114	133100	72570480	4060	4060	4060	4060	0
356	20231114	133000	72570480	4060	4060	4060	4060	0
357	20231114	132900	72570480	4060	4060	4060	4060	0
358	20231114	132800	72570480	4060	4060	4060	4060	0
359	20231114	132700	72570480	4060	4060	4060	4060	0
360	20231114	132600	72570480	4060	4060	4060	4060	0
361	20231114	132500	72570480	4060	4060	4060	4060	0
362	20231114	132400	72570480	4060	4060	4060	4060	2
363	20231114	132300	72562360	4055	4055	4055	4055	0
364	20231114	132200	72562360	4055	4055	4055	4055	0
365	20231114	132100	72562360	4055	4055	4055	4055	0
366	20231114	132000	72562360	4055	4055	4055	4055	389
367	20231114	131900	70984965	4055	4055	4055	4055	0
368	20231114	131800	70984965	4055	4055	4055	4055	0
369	20231114	131700	70984965	4055	4055	4055	4055	0
370	20231114	131600	70984965	4055	4055	4055	4055	0
371	20231114	131500	70984965	4055	4060	4060	4055	40
372	20231114	131400	70822760	4060	4060	4060	4060	0
373	20231114	131300	70822760	4060	4060	4060	4060	0
374	20231114	131200	70822760	4060	4060	4060	4060	0
375	20231114	131100	70822760	4060	4060	4060	4060	0
376	20231114	131000	70822760	4060	4060	4060	4060	0
377	20231114	130900	70822760	4060	4060	4060	4060	0
378	20231114	130800	70822760	4060	4060	4060	4060	0
379	20231114	130700	70822760	4060	4060	4060	4060	0
380	20231114	130600	70822760	4060	4060	4060	4060	833
381	20231114	130500	67440780	4060	4060	4060	4060	0
382	20231114	130400	67440780	4060	4060	4060	4060	0
383	20231114	130300	67440780	4060	4060	4060	4060	0
384	20231114	130200	67440780	4060	4060	4060	4060	1
385	20231114	130100	67436720	4055	4055	4055	4055	17
386	20231114	130000	67367785	4055	4055	4055	4055	0
387	20231114	125900	67367785	4055	4055	4055	4055	513
388	20231114	125800	65287570	4045	4050	4050	4045	411
389	20231114	125700	63624505	4050	4050	4050	4050	28
390	20231114	125600	63511105	4050	4050	4050	4050	0
391	20231114	125500	63511105	4050	4050	4050	4050	0
392	20231114	125400	63511105	4050	4050	4050	4050	0
393	20231114	125300	63511105	4050	4050	4050	4050	0
394	20231114	125200	63511105	4050	4050	4050	4050	0
395	20231114	125100	63511105	4050	4050	4050	4050	0
396	20231114	125000	63511105	4050	4050	4050	4050	0
397	20231114	124900	63511105	4050	4050	4050	4050	10
398	20231114	124800	63470605	4050	4050	4050	4050	10
399	20231114	124700	63430105	4050	4050	4050	4050	0
400	20231114	124600	63430105	4050	4050	4050	4050	1040
401	20231114	124500	59218105	4050	4050	4050	4050	1
402	20231114	124400	59214055	4045	4045	4045	4045	0
403	20231114	124300	59214055	4045	4045	4045	4045	0
404	20231114	124200	59214055	4045	4045	4045	4045	0
405	20231114	124100	59214055	4045	4045	4045	4045	0
406	20231114	124000	59214055	4045	4045	4045	4045	0
407	20231114	123900	59214055	4045	4045	4045	4045	0
408	20231114	123800	59214055	4045	4045	4045	4045	3
409	20231114	123700	59201920	4050	4050	4050	4050	0
410	20231114	123600	59201920	4050	4050	4050	4050	0
411	20231114	123500	59201920	4050	4050	4050	4050	0
412	20231114	123400	59201920	4050	4050	4050	4050	0
413	20231114	123300	59201920	4050	4050	4050	4050	0
414	20231114	123200	59201920	4050	4050	4050	4050	0
415	20231114	123100	59201920	4050	4050	4050	4050	0
416	20231114	123000	59201920	4050	4050	4050	4050	4
417	20231114	122900	59185720	4050	4050	4050	4050	0
418	20231114	122800	59185720	4050	4050	4050	4050	0
419	20231114	122700	59185720	4050	4050	4050	4050	0
420	20231114	122600	59185720	4050	4050	4050	4050	0
421	20231114	122500	59185720	4050	4050	4050	4050	0
422	20231114	122400	59185720	4050	4050	4050	4050	0
423	20231114	122300	59185720	4050	4050	4050	4050	0
424	20231114	122200	59185720	4050	4050	4050	4050	1
425	20231114	122100	59181670	4050	4050	4050	4050	0
426	20231114	122000	59181670	4050	4050	4050	4050	0
427	20231114	121900	59181670	4050	4050	4050	4050	0
428	20231114	121800	59181670	4050	4050	4050	4050	0
429	20231114	121700	59181670	4050	4050	4050	4050	0
430	20231114	121600	59181670	4050	4050	4050	4050	0
431	20231114	121500	59181670	4050	4050	4050	4050	0
432	20231114	121400	59181670	4050	4050	4050	4050	0
433	20231114	121300	59181670	4050	4050	4050	4050	0
434	20231114	121200	59181670	4050	4050	4050	4050	0
435	20231114	121100	59181670	4050	4050	4050	4050	0
436	20231114	121000	59181670	4050	4050	4050	4050	0
437	20231114	120900	59181670	4050	4050	4050	4050	0
438	20231114	120800	59181670	4050	4050	4050	4050	0
439	20231114	120700	59181670	4050	4050	4050	4050	0
440	20231114	120600	59181670	4050	4050	4050	4050	0
441	20231114	120500	59181670	4050	4050	4050	4050	0
442	20231114	120400	59181670	4050	4050	4050	4050	0
443	20231114	120300	59181670	4050	4050	4050	4050	0
444	20231114	120200	59181670	4050	4050	4050	4050	0
445	20231114	120100	59181670	4050	4050	4050	4050	0
446	20231114	120000	59181670	4050	4050	4050	4050	0
447	20231114	115900	59181670	4050	4050	4050	4050	0
448	20231114	115800	59181670	4050	4050	4050	4050	1
449	20231114	115700	59177620	4050	4050	4050	4050	2
450	20231114	115600	59169520	4050	4050	4050	4050	1
451	20231114	115500	59165470	4045	4045	4045	4045	1
452	20231114	115400	59161425	4055	4055	4055	4055	0
453	20231114	115300	59161425	4055	4055	4055	4055	0
454	20231114	115200	59161425	4055	4045	4055	4045	6
455	20231114	115100	59137135	4050	4050	4050	4050	107
456	20231114	115000	58703785	4050	4050	4050	4050	0
457	20231114	114900	58703785	4050	4050	4050	4050	0
458	20231114	114800	58703785	4050	4055	4055	4050	201
459	20231114	114700	57889730	4050	4050	4050	4050	0
460	20231114	114600	57889730	4050	4050	4050	4050	0
461	20231114	114500	57889730	4050	4050	4050	4050	0
462	20231114	114400	57889730	4050	4050	4050	4050	0
463	20231114	114300	57889730	4050	4050	4050	4050	0
464	20231114	114200	57889730	4050	4050	4050	4050	8
465	20231114	114100	57857330	4050	4050	4050	4050	0
466	20231114	114000	57857330	4050	4050	4050	4050	17
467	20231114	113900	57788480	4055	4050	4055	4050	611
468	20231114	113800	55311875	4050	4050	4050	4050	0
469	20231114	113700	55311875	4050	4050	4050	4050	10
470	20231114	113600	55271375	4050	4050	4050	4050	29
471	20231114	113500	55153925	4050	4050	4050	4050	34
472	20231114	113400	55016225	4055	4055	4055	4055	0
473	20231114	113300	55016225	4055	4055	4055	4055	0
474	20231114	113200	55016225	4055	4055	4055	4055	0
475	20231114	113100	55016225	4055	4055	4055	4055	0
476	20231114	113000	55016225	4055	4055	4055	4055	0
477	20231114	112900	55016225	4055	4055	4055	4055	0
478	20231114	112800	55016225	4055	4055	4055	4055	0
479	20231114	112700	55016225	4055	4055	4055	4055	0
480	20231114	112600	55016225	4055	4055	4055	4055	0
481	20231114	112500	55016225	4055	4055	4055	4055	21
482	20231114	112400	54931070	4055	4055	4055	4055	0
483	20231114	112300	54931070	4055	4055	4055	4055	0
484	20231114	112200	54931070	4055	4055	4055	4055	0
485	20231114	112100	54931070	4055	4055	4055	4055	0
486	20231114	112000	54931070	4055	4055	4055	4055	0
487	20231114	111900	54931070	4055	4055	4055	4055	2
488	20231114	111800	54922960	4055	4055	4055	4055	400
489	20231114	111700	53300960	4055	4055	4055	4055	0
490	20231114	111600	53300960	4055	4055	4055	4055	2
491	20231114	111500	53292850	4055	4055	4055	4055	0
492	20231114	111400	53292850	4055	4055	4055	4055	70
493	20231114	111300	53009000	4060	4060	4060	4060	0
494	20231114	111200	53009000	4060	4060	4060	4060	0
495	20231114	111100	53009000	4060	4060	4060	4060	424
496	20231114	111000	51287560	4065	4065	4065	4065	0
497	20231114	110900	51287560	4065	4065	4065	4065	1
498	20231114	110800	51283495	4060	4060	4060	4060	50
499	20231114	110700	51080495	4065	4065	4065	4065	0
500	20231114	110600	51080495	4065	4065	4065	4065	0
501	20231114	110500	51080495	4065	4065	4065	4065	0
502	20231114	110400	51080495	4065	4065	4065	4065	300
503	20231114	110300	49860995	4055	4055	4055	4055	0
504	20231114	110200	49860995	4055	4055	4055	4055	0
505	20231114	110100	49860995	4055	4060	4060	4055	50
506	20231114	110000	49658230	4060	4060	4060	4060	0
507	20231114	105900	49658230	4060	4060	4060	4060	0
508	20231114	105800	49658230	4060	4060	4060	4060	0
509	20231114	105700	49658230	4060	4060	4060	4060	0
510	20231114	105600	49658230	4060	4060	4060	4060	251
511	20231114	105500	48639170	4060	4060	4060	4060	210
512	20231114	105400	47786570	4065	4065	4065	4065	0
513	20231114	105300	47786570	4065	4070	4070	4065	5
514	20231114	105200	47766240	4065	4065	4065	4065	2
515	20231114	105100	47758110	4060	4060	4060	4060	1
516	20231114	105000	47754050	4060	4060	4060	4060	0
517	20231114	104900	47754050	4060	4060	4060	4060	177
518	20231114	104800	47035430	4070	4070	4070	4070	123
519	20231114	104700	46534820	4065	4065	4065	4065	0
520	20231114	104600	46534820	4065	4065	4065	4065	0
521	20231114	104500	46534820	4065	4065	4065	4065	285
522	20231114	104400	45376295	4070	4070	4070	4070	1
523	20231114	104300	45372225	4070	4070	4070	4070	0
524	20231114	104200	45372225	4070	4070	4070	4070	15
525	20231114	104100	45311175	4075	4075	4075	4075	0
526	20231114	104000	45311175	4075	4075	4075	4075	0
527	20231114	103900	45311175	4075	4075	4075	4075	0
528	20231114	103800	45311175	4075	4075	4075	4075	0
529	20231114	103700	45311175	4075	4075	4075	4075	0
530	20231114	103600	45311175	4075	4075	4075	4075	0
531	20231114	103500	45311175	4075	4075	4075	4075	95
532	20231114	103400	44924050	4075	4075	4075	4075	130
533	20231114	103300	44394300	4070	4070	4070	4070	0
534	20231114	103200	44394300	4070	4070	4070	4070	0
535	20231114	103100	44394300	4070	4070	4070	4070	0
536	20231114	103000	44394300	4070	4070	4070	4070	5
537	20231114	102900	44373950	4070	4070	4070	4070	0
538	20231114	102800	44373950	4070	4070	4070	4070	0
539	20231114	102700	44373950	4070	4070	4070	4070	300
540	20231114	102600	43152950	4070	4070	4070	4070	50
541	20231114	102500	42949450	4075	4075	4075	4075	0
542	20231114	102400	42949450	4075	4075	4075	4075	0
543	20231114	102300	42949450	4075	4075	4075	4075	0
544	20231114	102200	42949450	4075	4075	4075	4075	0
545	20231114	102100	42949450	4075	4075	4075	4075	0
546	20231114	102000	42949450	4075	4075	4075	4075	15
547	20231114	101900	42888325	4075	4075	4075	4075	0
548	20231114	101800	42888325	4075	4075	4075	4075	0
549	20231114	101700	42888325	4075	4075	4075	4075	0
550	20231114	101600	42888325	4075	4075	4075	4075	0
551	20231114	101500	42888325	4075	4075	4075	4075	0
552	20231114	101400	42888325	4075	4075	4075	4075	0
553	20231114	101300	42888325	4075	4075	4075	4075	0
554	20231114	101200	42888325	4075	4075	4075	4075	0
555	20231114	101100	42888325	4075	4075	4075	4075	150
556	20231114	101000	42277075	4070	4070	4070	4070	0
557	20231114	100900	42277075	4070	4070	4070	4070	0
558	20231114	100800	42277075	4070	4070	4070	4070	0
559	20231114	100700	42277075	4070	4065	4070	4065	574
560	20231114	100600	39941995	4060	4060	4060	4060	0
561	20231114	100500	39941995	4060	4060	4060	4060	0
562	20231114	100400	39941995	4060	4060	4060	4060	0
563	20231114	100300	39941995	4060	4060	4060	4060	0
564	20231114	100200	39941995	4060	4060	4060	4060	0
565	20231114	100100	39941995	4060	4060	4060	4060	13
566	20231114	100000	39889215	4060	4060	4060	4060	4
567	20231114	095900	39872975	4060	4060	4060	4060	0
568	20231114	095800	39872975	4060	4060	4060	4060	0
569	20231114	095700	39872975	4060	4060	4060	4060	0
570	20231114	095600	39872975	4060	4060	4060	4060	0
571	20231114	095500	39872975	4060	4060	4060	4060	33
572	20231114	095400	39738995	4060	4055	4060	4055	369
573	20231114	095300	38241635	4055	4055	4055	4055	0
574	20231114	095200	38241635	4055	4055	4055	4055	0
575	20231114	095100	38241635	4055	4055	4055	4055	144
576	20231114	095000	37657715	4055	4050	4055	4050	357
577	20231114	094900	36210085	4060	4060	4060	4060	0
578	20231114	094800	36210085	4060	4060	4060	4060	0
579	20231114	094700	36210085	4060	4060	4060	4060	0
580	20231114	094600	36210085	4060	4050	4060	4050	108
581	20231114	094500	35771795	4050	4050	4050	4050	200
582	20231114	094400	34961795	4050	4050	4050	4050	403
583	20231114	094300	33329645	4050	4050	4050	4050	0
584	20231114	094200	33329645	4050	4050	4050	4050	0
585	20231114	094100	33329645	4050	4050	4050	4050	25
586	20231114	094000	33228395	4060	4060	4060	4060	0
587	20231114	093900	33228395	4060	4060	4060	4060	0
588	20231114	093800	33228395	4060	4060	4060	4060	0
589	20231114	093700	33228395	4060	4060	4060	4060	0
590	20231114	093600	33228395	4060	4060	4060	4060	0
591	20231114	093500	33228395	4060	4050	4060	4050	1460
592	20231114	093400	27305395	4060	4060	4060	4060	0
593	20231114	093300	27305395	4060	4060	4060	4060	0
594	20231114	093200	27305395	4060	4060	4060	4060	1
595	20231114	093100	27301335	4055	4055	4055	4055	0
596	20231114	093000	27301335	4055	4050	4055	4050	12
597	20231114	092900	27252715	4055	4055	4055	4055	0
598	20231114	092800	27252715	4055	4055	4055	4055	2
599	20231114	092700	27244605	4055	4055	4055	4055	0
600	20231114	092600	27244605	4055	4065	4065	4055	52
601	20231114	092500	27033725	4055	4060	4060	4055	129
602	20231114	092400	26510365	4065	4065	4065	4065	52
603	20231114	092300	26298985	4065	4070	4070	4065	900
604	20231114	092200	22640095	4070	4070	4070	4070	102
605	20231114	092100	22224955	4070	4075	4075	4070	300
606	20231114	092000	21003825	4075	4075	4075	4075	1
607	20231114	091900	20999750	4075	4075	4075	4075	100
608	20231114	091800	20592250	4070	4075	4075	4070	72
609	20231114	091700	20298860	4075	4075	4075	4075	111
610	20231114	091600	19846535	4075	4075	4075	4075	474
611	20231114	091500	17914985	4075	4075	4075	4075	0
612	20231114	091400	17914985	4075	4095	4100	4075	131
613	20231114	091300	17378410	4105	4105	4105	4105	0
614	20231114	091200	17378410	4105	4105	4105	4105	0
615	20231114	091100	17378410	4105	4095	4105	4095	1000
616	20231114	091000	13277580	4100	4090	4100	4090	900
617	20231114	090900	9590775	4090	4090	4090	4090	101
618	20231114	090800	9177685	4085	4085	4085	4085	105
619	20231114	090700	8748760	4090	4090	4090	4090	200
620	20231114	090600	7930760	4090	4090	4090	4090	520
621	20231114	090500	5803960	4085	4055	4085	4055	538
622	20231114	090400	3609290	4045	4045	4045	4045	2
623	20231114	090300	3601200	4045	4045	4045	4045	5
624	20231114	090200	3580975	4045	4045	4055	4045	230
625	20231114	090100	2649020	4045	4035	4045	4035	33
626	20231114	090000	2515625	4025	4025	4025	4025	625