KissMeData/049430/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	192900	50639930	8880	8880	8880	8880	35
3	20231114	192800	50639930	8880	8880	8880	8880	0
4	20231114	192700	50639930	8880	8880	8880	8880	0
5	20231114	192600	50639930	8880	8880	8880	8880	0
6	20231114	192500	50639930	8880	8880	8880	8880	0
7	20231114	192400	50639930	8880	8880	8880	8880	0
8	20231114	192300	50639930	8880	8880	8880	8880	0
9	20231114	192200	50639930	8880	8880	8880	8880	0
10	20231114	192100	50639930	8880	8880	8880	8880	0
11	20231114	192000	50639930	8880	8880	8880	8880	0
12	20231114	191900	50639930	8880	8880	8880	8880	0
13	20231114	191800	50639930	8880	8880	8880	8880	0
14	20231114	191700	50639930	8880	8880	8880	8880	0
15	20231114	191600	50639930	8880	8880	8880	8880	0
16	20231114	191500	50639930	8880	8880	8880	8880	0
17	20231114	191400	50639930	8880	8880	8880	8880	0
18	20231114	191300	50639930	8880	8880	8880	8880	0
19	20231114	191200	50639930	8880	8880	8880	8880	0
20	20231114	191100	50639930	8880	8880	8880	8880	0
21	20231114	191000	50639930	8880	8880	8880	8880	0
22	20231114	190900	50639930	8880	8880	8880	8880	0
23	20231114	190800	50639930	8880	8880	8880	8880	0
24	20231114	190700	50639930	8880	8880	8880	8880	0
25	20231114	190600	50639930	8880	8880	8880	8880	0
26	20231114	190500	50639930	8880	8880	8880	8880	0
27	20231114	190400	50639930	8880	8880	8880	8880	0
28	20231114	190300	50639930	8880	8880	8880	8880	0
29	20231114	190200	50639930	8880	8880	8880	8880	0
30	20231114	190100	50639930	8880	8880	8880	8880	0
31	20231114	190000	50639930	8880	8880	8880	8880	0
32	20231114	185900	50639930	8880	8880	8880	8880	35
33	20231114	185800	50639930	8880	8880	8880	8880	0
34	20231114	185700	50639930	8880	8880	8880	8880	0
35	20231114	185600	50639930	8880	8880	8880	8880	0
36	20231114	185500	50639930	8880	8880	8880	8880	0
37	20231114	185400	50639930	8880	8880	8880	8880	0
38	20231114	185300	50639930	8880	8880	8880	8880	0
39	20231114	185200	50639930	8880	8880	8880	8880	0
40	20231114	185100	50639930	8880	8880	8880	8880	0
41	20231114	185000	50639930	8880	8880	8880	8880	0
42	20231114	184900	50639930	8880	8880	8880	8880	0
43	20231114	184800	50639930	8880	8880	8880	8880	0
44	20231114	184700	50639930	8880	8880	8880	8880	0
45	20231114	184600	50639930	8880	8880	8880	8880	0
46	20231114	184500	50639930	8880	8880	8880	8880	0
47	20231114	184400	50639930	8880	8880	8880	8880	0
48	20231114	184300	50639930	8880	8880	8880	8880	0
49	20231114	184200	50639930	8880	8880	8880	8880	0
50	20231114	184100	50639930	8880	8880	8880	8880	0
51	20231114	184000	50639930	8880	8880	8880	8880	0
52	20231114	183900	50639930	8880	8880	8880	8880	0
53	20231114	183800	50639930	8880	8880	8880	8880	0
54	20231114	183700	50639930	8880	8880	8880	8880	0
55	20231114	183600	50639930	8880	8880	8880	8880	0
56	20231114	183500	50639930	8880	8880	8880	8880	0
57	20231114	183400	50639930	8880	8880	8880	8880	0
58	20231114	183300	50639930	8880	8880	8880	8880	0
59	20231114	183200	50639930	8880	8880	8880	8880	0
60	20231114	183100	50639930	8880	8880	8880	8880	0
61	20231114	183000	50639930	8880	8880	8880	8880	0
62	20231114	182900	50639930	8880	8880	8880	8880	35
63	20231114	182800	50639930	8880	8880	8880	8880	0
64	20231114	182700	50639930	8880	8880	8880	8880	0
65	20231114	182600	50639930	8880	8880	8880	8880	0
66	20231114	182500	50639930	8880	8880	8880	8880	0
67	20231114	182400	50639930	8880	8880	8880	8880	0
68	20231114	182300	50639930	8880	8880	8880	8880	0
69	20231114	182200	50639930	8880	8880	8880	8880	0
70	20231114	182100	50639930	8880	8880	8880	8880	0
71	20231114	182000	50639930	8880	8880	8880	8880	0
72	20231114	181900	50639930	8880	8880	8880	8880	0
73	20231114	181800	50639930	8880	8880	8880	8880	0
74	20231114	181700	50639930	8880	8880	8880	8880	0
75	20231114	181600	50639930	8880	8880	8880	8880	0
76	20231114	181500	50639930	8880	8880	8880	8880	0
77	20231114	181400	50639930	8880	8880	8880	8880	0
78	20231114	181300	50639930	8880	8880	8880	8880	0
79	20231114	181200	50639930	8880	8880	8880	8880	0
80	20231114	181100	50639930	8880	8880	8880	8880	0
81	20231114	181000	50639930	8880	8880	8880	8880	0
82	20231114	180900	50639930	8880	8880	8880	8880	0
83	20231114	180800	50639930	8880	8880	8880	8880	0
84	20231114	180700	50639930	8880	8880	8880	8880	0
85	20231114	180600	50639930	8880	8880	8880	8880	0
86	20231114	180500	50639930	8880	8880	8880	8880	0
87	20231114	180400	50639930	8880	8880	8880	8880	0
88	20231114	180300	50639930	8880	8880	8880	8880	0
89	20231114	180200	50639930	8880	8880	8880	8880	0
90	20231114	180100	50639930	8880	8880	8880	8880	0
91	20231114	180000	50639930	8880	8880	8880	8880	0
92	20231114	175900	50639930	8880	8880	8880	8880	35
93	20231114	175800	50639930	8880	8880	8880	8880	0
94	20231114	175700	50639930	8880	8880	8880	8880	0
95	20231114	175600	50639930	8880	8880	8880	8880	0
96	20231114	175500	50639930	8880	8880	8880	8880	0
97	20231114	175400	50639930	8880	8880	8880	8880	0
98	20231114	175300	50639930	8880	8880	8880	8880	0
99	20231114	175200	50639930	8880	8880	8880	8880	0
100	20231114	175100	50639930	8880	8880	8880	8880	0
101	20231114	175000	50639930	8880	8880	8880	8880	0
102	20231114	174900	50639930	8880	8880	8880	8880	0
103	20231114	174800	50639930	8880	8880	8880	8880	0
104	20231114	174700	50639930	8880	8880	8880	8880	0
105	20231114	174600	50639930	8880	8880	8880	8880	0
106	20231114	174500	50639930	8880	8880	8880	8880	0
107	20231114	174400	50639930	8880	8880	8880	8880	0
108	20231114	174300	50639930	8880	8880	8880	8880	0
109	20231114	174200	50639930	8880	8880	8880	8880	0
110	20231114	174100	50639930	8880	8880	8880	8880	0
111	20231114	174000	50639930	8880	8880	8880	8880	0
112	20231114	173900	50639930	8880	8880	8880	8880	0
113	20231114	173800	50639930	8880	8880	8880	8880	0
114	20231114	173700	50639930	8880	8880	8880	8880	0
115	20231114	173600	50639930	8880	8880	8880	8880	0
116	20231114	173500	50639930	8880	8880	8880	8880	0
117	20231114	173400	50639930	8880	8880	8880	8880	0
118	20231114	173300	50639930	8880	8880	8880	8880	0
119	20231114	173200	50639930	8880	8880	8880	8880	0
120	20231114	173100	50639930	8880	8880	8880	8880	0
121	20231114	173000	50639930	8880	8880	8880	8880	0
122	20231114	172900	50639930	8880	8880	8880	8880	35
123	20231114	172800	50639930	8880	8880	8880	8880	0
124	20231114	172700	50639930	8880	8880	8880	8880	0
125	20231114	172600	50639930	8880	8880	8880	8880	0
126	20231114	172500	50639930	8880	8880	8880	8880	0
127	20231114	172400	50639930	8880	8880	8880	8880	0
128	20231114	172300	50639930	8880	8880	8880	8880	0
129	20231114	172200	50639930	8880	8880	8880	8880	0
130	20231114	172100	50639930	8880	8880	8880	8880	0
131	20231114	172000	50639930	8880	8880	8880	8880	0
132	20231114	171900	50639930	8880	8880	8880	8880	0
133	20231114	171800	50639930	8880	8880	8880	8880	0
134	20231114	171700	50639930	8880	8880	8880	8880	0
135	20231114	171600	50639930	8880	8880	8880	8880	0
136	20231114	171500	50639930	8880	8880	8880	8880	0
137	20231114	171400	50639930	8880	8880	8880	8880	0
138	20231114	171300	50639930	8880	8880	8880	8880	0
139	20231114	171200	50639930	8880	8880	8880	8880	0
140	20231114	171100	50639930	8880	8880	8880	8880	0
141	20231114	171000	50639930	8880	8880	8880	8880	0
142	20231114	170900	50639930	8880	8880	8880	8880	0
143	20231114	170800	50639930	8880	8880	8880	8880	0
144	20231114	170700	50639930	8880	8880	8880	8880	0
145	20231114	170600	50639930	8880	8880	8880	8880	0
146	20231114	170500	50639930	8880	8880	8880	8880	0
147	20231114	170400	50639930	8880	8880	8880	8880	0
148	20231114	170300	50639930	8880	8880	8880	8880	0
149	20231114	170200	50639930	8880	8880	8880	8880	0
150	20231114	170100	50639930	8880	8880	8880	8880	0
151	20231114	170000	50639930	8880	8880	8880	8880	0
152	20231114	165900	50639930	8880	8880	8880	8880	35
153	20231114	165800	50639930	8880	8880	8880	8880	0
154	20231114	165700	50639930	8880	8880	8880	8880	0
155	20231114	165600	50639930	8880	8880	8880	8880	0
156	20231114	165500	50639930	8880	8880	8880	8880	0
157	20231114	165400	50639930	8880	8880	8880	8880	0
158	20231114	165300	50639930	8880	8880	8880	8880	0
159	20231114	165200	50639930	8880	8880	8880	8880	0
160	20231114	165100	50639930	8880	8880	8880	8880	0
161	20231114	165000	50639930	8880	8880	8880	8880	0
162	20231114	164900	50639930	8880	8880	8880	8880	0
163	20231114	164800	50639930	8880	8880	8880	8880	0
164	20231114	164700	50639930	8880	8880	8880	8880	0
165	20231114	164600	50639930	8880	8880	8880	8880	0
166	20231114	164500	50639930	8880	8880	8880	8880	0
167	20231114	164400	50639930	8880	8880	8880	8880	0
168	20231114	164300	50639930	8880	8880	8880	8880	0
169	20231114	164200	50639930	8880	8880	8880	8880	0
170	20231114	164100	50639930	8880	8880	8880	8880	0
171	20231114	164000	50639930	8880	8880	8880	8880	0
172	20231114	163900	50639930	8880	8880	8880	8880	0
173	20231114	163800	50639930	8880	8880	8880	8880	0
174	20231114	163700	50639930	8880	8880	8880	8880	0
175	20231114	163600	50639930	8880	8880	8880	8880	0
176	20231114	163500	50639930	8880	8880	8880	8880	0
177	20231114	163400	50639930	8880	8880	8880	8880	0
178	20231114	163300	50639930	8880	8880	8880	8880	0
179	20231114	163200	50639930	8880	8880	8880	8880	0
180	20231114	163100	50639930	8880	8880	8880	8880	0
181	20231114	163000	50639930	8880	8880	8880	8880	0
182	20231114	162900	50639930	8880	8880	8880	8880	35
183	20231114	162800	50639930	8880	8880	8880	8880	0
184	20231114	162700	50639930	8880	8880	8880	8880	0
185	20231114	162600	50639930	8880	8880	8880	8880	0
186	20231114	162500	50639930	8880	8880	8880	8880	0
187	20231114	162400	50639930	8880	8880	8880	8880	0
188	20231114	162300	50639930	8880	8880	8880	8880	0
189	20231114	162200	50639930	8880	8880	8880	8880	0
190	20231114	162100	50639930	8880	8880	8880	8880	0
191	20231114	162000	50639930	8880	8880	8880	8880	0
192	20231114	161900	50639930	8880	8880	8880	8880	0
193	20231114	161800	50639930	8880	8880	8880	8880	0
194	20231114	161700	50639930	8880	8880	8880	8880	0
195	20231114	161600	50639930	8880	8880	8880	8880	0
196	20231114	161500	50639930	8880	8880	8880	8880	0
197	20231114	161400	50639930	8880	8880	8880	8880	0
198	20231114	161300	50639930	8880	8880	8880	8880	0
199	20231114	161200	50639930	8880	8880	8880	8880	0
200	20231114	161100	50639930	8880	8880	8880	8880	0
201	20231114	161000	50639930	8880	8880	8880	8880	0
202	20231114	160900	50639930	8880	8880	8880	8880	0
203	20231114	160800	50639930	8880	8880	8880	8880	0
204	20231114	160700	50639930	8880	8880	8880	8880	0
205	20231114	160600	50639930	8880	8880	8880	8880	0
206	20231114	160500	50639930	8880	8880	8880	8880	0
207	20231114	160400	50639930	8880	8880	8880	8880	0
208	20231114	160300	50639930	8880	8880	8880	8880	0
209	20231114	160200	50639930	8880	8880	8880	8880	0
210	20231114	160100	50639930	8880	8880	8880	8880	0
211	20231114	160000	50639930	8880	8880	8880	8880	0
212	20231114	155900	50639930	8880	8880	8880	8880	35
213	20231114	155800	50639930	8880	8880	8880	8880	0
214	20231114	155700	50639930	8880	8880	8880	8880	0
215	20231114	155600	50639930	8880	8880	8880	8880	0
216	20231114	155500	50639930	8880	8880	8880	8880	0
217	20231114	155400	50639930	8880	8880	8880	8880	0
218	20231114	155300	50639930	8880	8880	8880	8880	0
219	20231114	155200	50639930	8880	8880	8880	8880	0
220	20231114	155100	50639930	8880	8880	8880	8880	0
221	20231114	155000	50639930	8880	8880	8880	8880	0
222	20231114	154900	50639930	8880	8880	8880	8880	0
223	20231114	154800	50639930	8880	8880	8880	8880	0
224	20231114	154700	50639930	8880	8880	8880	8880	0
225	20231114	154600	50639930	8880	8880	8880	8880	0
226	20231114	154500	50639930	8880	8880	8880	8880	0
227	20231114	154400	50639930	8880	8880	8880	8880	0
228	20231114	154300	50639930	8880	8880	8880	8880	0
229	20231114	154200	50639930	8880	8880	8880	8880	0
230	20231114	154100	50639930	8880	8880	8880	8880	0
231	20231114	154000	50639930	8880	8880	8880	8880	0
232	20231114	153900	50639930	8880	8880	8880	8880	0
233	20231114	153800	50639930	8880	8880	8880	8880	0
234	20231114	153700	50639930	8880	8880	8880	8880	0
235	20231114	153600	50639930	8880	8880	8880	8880	0
236	20231114	153500	50639930	8880	8880	8880	8880	0
237	20231114	153400	50639930	8880	8880	8880	8880	0
238	20231114	153300	50639930	8880	8880	8880	8880	0
239	20231114	153200	50639930	8880	8880	8880	8880	0
240	20231114	153100	50639930	8880	8880	8880	8880	0
241	20231114	153000	50639930	8880	8880	8880	8880	35
242	20231114	152900	50329130	8900	8900	8900	8900	0
243	20231114	152800	50329130	8900	8900	8900	8900	0
244	20231114	152700	50329130	8900	8900	8900	8900	0
245	20231114	152600	50329130	8900	8900	8900	8900	0
246	20231114	152500	50329130	8900	8900	8900	8900	0
247	20231114	152400	50329130	8900	8900	8900	8900	0
248	20231114	152300	50329130	8900	8900	8900	8900	0
249	20231114	152200	50329130	8900	8900	8900	8900	0
250	20231114	152100	50329130	8900	8900	8900	8900	0
251	20231114	152000	50329130	8900	8900	8900	8900	0
252	20231114	151900	50329130	8900	8900	8900	8900	0
253	20231114	151800	50329130	8900	8900	8900	8900	0
254	20231114	151700	50329130	8900	8900	8900	8900	0
255	20231114	151600	50329130	8900	8890	8900	8890	8
256	20231114	151500	50258000	8890	8890	8890	8890	0
257	20231114	151400	50258000	8890	8890	8890	8890	0
258	20231114	151300	50258000	8890	8890	8890	8890	394
259	20231114	151200	46755340	8890	8890	8890	8890	0
260	20231114	151100	46755340	8890	8890	8890	8890	4
261	20231114	151000	46719780	8890	8890	8890	8890	0
262	20231114	150900	46719780	8890	8890	8890	8890	0
263	20231114	150800	46719780	8890	8890	8890	8890	0
264	20231114	150700	46719780	8890	8870	8890	8870	11
265	20231114	150600	46622090	8870	8870	8870	8870	1
266	20231114	150500	46613220	8870	8870	8870	8870	1
267	20231114	150400	46604350	8870	8870	8870	8870	0
268	20231114	150300	46604350	8870	8870	8870	8870	1
269	20231114	150200	46595480	8870	8880	8880	8870	99
270	20231114	150100	45716850	8880	8880	8880	8880	0
271	20231114	150000	45716850	8880	8880	8880	8880	0
272	20231114	145900	45716850	8880	8880	8880	8880	0
273	20231114	145800	45716850	8880	8880	8880	8880	0
274	20231114	145700	45716850	8880	8880	8880	8880	0
275	20231114	145600	45716850	8880	8880	8880	8880	0
276	20231114	145500	45716850	8880	8880	8880	8880	0
277	20231114	145400	45716850	8880	8880	8880	8880	0
278	20231114	145300	45716850	8880	8880	8880	8880	0
279	20231114	145200	45716850	8880	8880	8880	8880	0
280	20231114	145100	45716850	8880	8880	8880	8880	0
281	20231114	145000	45716850	8880	8880	8880	8880	0
282	20231114	144900	45716850	8880	8880	8880	8880	0
283	20231114	144800	45716850	8880	8880	8880	8880	0
284	20231114	144700	45716850	8880	8880	8880	8880	0
285	20231114	144600	45716850	8880	8880	8880	8880	0
286	20231114	144500	45716850	8880	8880	8880	8880	0
287	20231114	144400	45716850	8880	8880	8880	8880	0
288	20231114	144300	45716850	8880	8880	8880	8880	0
289	20231114	144200	45716850	8880	8880	8880	8880	0
290	20231114	144100	45716850	8880	8880	8880	8880	0
291	20231114	144000	45716850	8880	8880	8880	8880	0
292	20231114	143900	45716850	8880	8880	8880	8880	0
293	20231114	143800	45716850	8880	8880	8880	8880	0
294	20231114	143700	45716850	8880	8880	8880	8880	0
295	20231114	143600	45716850	8880	8880	8880	8880	0
296	20231114	143500	45716850	8880	8880	8880	8880	0
297	20231114	143400	45716850	8880	8880	8880	8880	0
298	20231114	143300	45716850	8880	8880	8880	8880	0
299	20231114	143200	45716850	8880	8880	8880	8880	0
300	20231114	143100	45716850	8880	8880	8880	8880	0
301	20231114	143000	45716850	8880	8880	8880	8880	1
302	20231114	142900	45707970	8880	8880	8880	8880	0
303	20231114	142800	45707970	8880	8880	8880	8880	0
304	20231114	142700	45707970	8880	8880	8880	8880	0
305	20231114	142600	45707970	8880	8880	8880	8880	0
306	20231114	142500	45707970	8880	8880	8880	8880	0
307	20231114	142400	45707970	8880	8880	8880	8880	0
308	20231114	142300	45707970	8880	8880	8880	8880	0
309	20231114	142200	45707970	8880	8880	8880	8880	0
310	20231114	142100	45707970	8880	8880	8880	8880	0
311	20231114	142000	45707970	8880	8880	8880	8880	0
312	20231114	141900	45707970	8880	8880	8880	8880	0
313	20231114	141800	45707970	8880	8880	8880	8880	0
314	20231114	141700	45707970	8880	8880	8880	8880	0
315	20231114	141600	45707970	8880	8880	8880	8880	110
316	20231114	141500	44731170	8880	8870	8880	8870	4
317	20231114	141400	44695670	8870	8870	8870	8870	0
318	20231114	141300	44695670	8870	8870	8870	8870	0
319	20231114	141200	44695670	8870	8870	8870	8870	0
320	20231114	141100	44695670	8870	8830	8870	8830	69
321	20231114	141000	44086320	8860	8860	8860	8860	0
322	20231114	140900	44086320	8860	8840	8860	8840	211
323	20231114	140800	42218280	8840	8840	8840	8840	0
324	20231114	140700	42218280	8840	8840	8840	8840	0
325	20231114	140600	42218280	8840	8840	8840	8840	0
326	20231114	140500	42218280	8840	8840	8840	8840	0
327	20231114	140400	42218280	8840	8840	8840	8840	0
328	20231114	140300	42218280	8840	8840	8840	8840	0
329	20231114	140200	42218280	8840	8840	8840	8840	0
330	20231114	140100	42218280	8840	8840	8840	8840	0
331	20231114	140000	42218280	8840	8840	8840	8840	1
332	20231114	135900	42209440	8820	8820	8820	8820	0
333	20231114	135800	42209440	8820	8820	8820	8820	0
334	20231114	135700	42209440	8820	8820	8820	8820	0
335	20231114	135600	42209440	8820	8820	8820	8820	0
336	20231114	135500	42209440	8820	8820	8820	8820	0
337	20231114	135400	42209440	8820	8820	8820	8820	0
338	20231114	135300	42209440	8820	8820	8820	8820	0
339	20231114	135200	42209440	8820	8820	8820	8820	0
340	20231114	135100	42209440	8820	8820	8820	8820	0
341	20231114	135000	42209440	8820	8820	8820	8820	0
342	20231114	134900	42209440	8820	8820	8820	8820	0
343	20231114	134800	42209440	8820	8820	8820	8820	0
344	20231114	134700	42209440	8820	8820	8820	8820	0
345	20231114	134600	42209440	8820	8820	8820	8820	0
346	20231114	134500	42209440	8820	8820	8820	8820	0
347	20231114	134400	42209440	8820	8820	8820	8820	0
348	20231114	134300	42209440	8820	8820	8820	8820	0
349	20231114	134200	42209440	8820	8820	8820	8820	0
350	20231114	134100	42209440	8820	8820	8820	8820	0
351	20231114	134000	42209440	8820	8820	8820	8820	0
352	20231114	133900	42209440	8820	8820	8820	8820	8
353	20231114	133800	42138880	8850	8850	8850	8850	0
354	20231114	133700	42138880	8850	8840	8850	8840	113
355	20231114	133600	41139620	8840	8840	8840	8840	0
356	20231114	133500	41139620	8840	8840	8840	8840	0
357	20231114	133400	41139620	8840	8840	8840	8840	0
358	20231114	133300	41139620	8840	8840	8840	8840	0
359	20231114	133200	41139620	8840	8840	8840	8840	0
360	20231114	133100	41139620	8840	8840	8840	8840	0
361	20231114	133000	41139620	8840	8840	8840	8840	0
362	20231114	132900	41139620	8840	8840	8840	8840	0
363	20231114	132800	41139620	8840	8840	8840	8840	0
364	20231114	132700	41139620	8840	8840	8840	8840	0
365	20231114	132600	41139620	8840	8840	8840	8840	0
366	20231114	132500	41139620	8840	8840	8840	8840	0
367	20231114	132400	41139620	8840	8840	8840	8840	0
368	20231114	132300	41139620	8840	8800	8840	8800	36
369	20231114	132200	40822780	8800	8800	8800	8800	0
370	20231114	132100	40822780	8800	8800	8800	8800	0
371	20231114	132000	40822780	8800	8800	8800	8800	0
372	20231114	131900	40822780	8800	8800	8800	8800	0
373	20231114	131800	40822780	8800	8800	8800	8800	0
374	20231114	131700	40822780	8800	8800	8800	8800	0
375	20231114	131600	40822780	8800	8800	8800	8800	0
376	20231114	131500	40822780	8800	8800	8800	8800	0
377	20231114	131400	40822780	8800	8800	8800	8800	293
378	20231114	131300	38244380	8800	8800	8800	8800	109
379	20231114	131200	37285180	8800	8800	8800	8800	200
380	20231114	131100	35525180	8790	8790	8790	8790	0
381	20231114	131000	35525180	8790	8790	8790	8790	0
382	20231114	130900	35525180	8790	8790	8790	8790	0
383	20231114	130800	35525180	8790	8790	8790	8790	0
384	20231114	130700	35525180	8790	8790	8790	8790	0
385	20231114	130600	35525180	8790	8790	8790	8790	0
386	20231114	130500	35525180	8790	8790	8790	8790	0
387	20231114	130400	35525180	8790	8790	8790	8790	0
388	20231114	130300	35525180	8790	8790	8790	8790	0
389	20231114	130200	35525180	8790	8790	8790	8790	0
390	20231114	130100	35525180	8790	8790	8790	8790	0
391	20231114	130000	35525180	8790	8790	8790	8790	0
392	20231114	125900	35525180	8790	8790	8790	8790	0
393	20231114	125800	35525180	8790	8790	8790	8790	4
394	20231114	125700	35490020	8800	8800	8800	8800	0
395	20231114	125600	35490020	8800	8800	8800	8800	0
396	20231114	125500	35490020	8800	8800	8800	8800	100
397	20231114	125400	34610020	8780	8780	8780	8780	179
398	20231114	125300	33038400	8780	8780	8780	8780	0
399	20231114	125200	33038400	8780	8780	8780	8780	0
400	20231114	125100	33038400	8780	8780	8780	8780	0
401	20231114	125000	33038400	8780	8780	8780	8780	0
402	20231114	124900	33038400	8780	8780	8780	8780	0
403	20231114	124800	33038400	8780	8780	8780	8780	0
404	20231114	124700	33038400	8780	8780	8780	8780	1
405	20231114	124600	33029620	8780	8780	8780	8780	3
406	20231114	124500	33003280	8780	8780	8780	8780	0
407	20231114	124400	33003280	8780	8780	8780	8780	1
408	20231114	124300	32994500	8780	8780	8780	8780	0
409	20231114	124200	32994500	8780	8780	8780	8780	0
410	20231114	124100	32994500	8780	8780	8780	8780	0
411	20231114	124000	32994500	8780	8780	8780	8780	0
412	20231114	123900	32994500	8780	8780	8780	8780	0
413	20231114	123800	32994500	8780	8780	8780	8780	0
414	20231114	123700	32994500	8780	8780	8780	8780	0
415	20231114	123600	32994500	8780	8780	8780	8780	0
416	20231114	123500	32994500	8780	8780	8780	8780	0
417	20231114	123400	32994500	8780	8780	8780	8780	0
418	20231114	123300	32994500	8780	8780	8780	8780	0
419	20231114	123200	32994500	8780	8780	8780	8780	0
420	20231114	123100	32994500	8780	8780	8780	8780	0
421	20231114	123000	32994500	8780	8780	8780	8780	0
422	20231114	122900	32994500	8780	8780	8780	8780	0
423	20231114	122800	32994500	8780	8780	8780	8780	1
424	20231114	122700	32985720	8770	8770	8770	8770	4
425	20231114	122600	32950640	8750	8740	8750	8730	344
426	20231114	122500	29941850	8750	8760	8760	8750	426
427	20231114	122400	26214200	8770	8770	8770	8770	37
428	20231114	122300	25889710	8780	8780	8780	8780	0
429	20231114	122200	25889710	8780	8780	8780	8780	0
430	20231114	122100	25889710	8780	8780	8780	8780	1
431	20231114	122000	25880930	8780	8780	8780	8780	0
432	20231114	121900	25880930	8780	8780	8780	8780	0
433	20231114	121800	25880930	8780	8780	8780	8780	0
434	20231114	121700	25880930	8780	8780	8780	8780	0
435	20231114	121600	25880930	8780	8780	8780	8780	0
436	20231114	121500	25880930	8780	8780	8780	8780	0
437	20231114	121400	25880930	8780	8780	8780	8780	0
438	20231114	121300	25880930	8780	8780	8780	8780	0
439	20231114	121200	25880930	8780	8780	8780	8780	178
440	20231114	121100	24318090	8790	8790	8790	8790	1
441	20231114	121000	24309300	8790	8790	8790	8790	0
442	20231114	120900	24309300	8790	8790	8790	8790	0
443	20231114	120800	24309300	8790	8790	8790	8790	0
444	20231114	120700	24309300	8790	8790	8790	8790	10
445	20231114	120600	24221400	8790	8790	8790	8790	0
446	20231114	120500	24221400	8790	8790	8790	8790	101
447	20231114	120400	23333610	8800	8800	8800	8800	0
448	20231114	120300	23333610	8800	8800	8800	8800	0
449	20231114	120200	23333610	8800	8800	8800	8800	5
450	20231114	120100	23289610	8800	8800	8800	8800	0
451	20231114	120000	23289610	8800	8800	8800	8800	0
452	20231114	115900	23289610	8800	8800	8800	8800	0
453	20231114	115800	23289610	8800	8800	8800	8800	3
454	20231114	115700	23263210	8790	8790	8790	8790	0
455	20231114	115600	23263210	8790	8790	8790	8790	0
456	20231114	115500	23263210	8790	8790	8790	8790	0
457	20231114	115400	23263210	8790	8790	8790	8790	0
458	20231114	115300	23263210	8790	8830	8830	8790	613
459	20231114	115200	17867550	8840	8840	8840	8840	0
460	20231114	115100	17867550	8840	8840	8840	8840	0
461	20231114	115000	17867550	8840	8840	8840	8840	0
462	20231114	114900	17867550	8840	8840	8840	8840	0
463	20231114	114800	17867550	8840	8840	8840	8840	10
464	20231114	114700	17779150	8840	8840	8840	8840	0
465	20231114	114600	17779150	8840	8840	8840	8840	0
466	20231114	114500	17779150	8840	8840	8840	8840	0
467	20231114	114400	17779150	8840	8840	8840	8840	0
468	20231114	114300	17779150	8840	8840	8840	8840	0
469	20231114	114200	17779150	8840	8840	8840	8840	0
470	20231114	114100	17779150	8840	8840	8840	8840	0
471	20231114	114000	17779150	8840	8840	8840	8840	0
472	20231114	113900	17779150	8840	8840	8840	8840	0
473	20231114	113800	17779150	8840	8840	8840	8840	0
474	20231114	113700	17779150	8840	8840	8840	8840	1
475	20231114	113600	17770310	8840	8840	8840	8840	0
476	20231114	113500	17770310	8840	8840	8840	8840	0
477	20231114	113400	17770310	8840	8840	8840	8840	0
478	20231114	113300	17770310	8840	8840	8840	8840	0
479	20231114	113200	17770310	8840	8840	8840	8840	1
480	20231114	113100	17761470	8840	8840	8840	8840	0
481	20231114	113000	17761470	8840	8840	8840	8840	0
482	20231114	112900	17761470	8840	8840	8840	8840	0
483	20231114	112800	17761470	8840	8840	8840	8840	0
484	20231114	112700	17761470	8840	8840	8840	8840	0
485	20231114	112600	17761470	8840	8840	8840	8840	0
486	20231114	112500	17761470	8840	8840	8840	8840	0
487	20231114	112400	17761470	8840	8840	8840	8840	0
488	20231114	112300	17761470	8840	8840	8840	8840	38
489	20231114	112200	17425550	8840	8840	8840	8840	198
490	20231114	112100	15675230	8840	8840	8840	8840	0
491	20231114	112000	15675230	8840	8840	8840	8840	0
492	20231114	111900	15675230	8840	8840	8840	8840	0
493	20231114	111800	15675230	8840	8840	8840	8840	0
494	20231114	111700	15675230	8840	8840	8840	8840	0
495	20231114	111600	15675230	8840	8840	8840	8840	0
496	20231114	111500	15675230	8840	8840	8840	8840	0
497	20231114	111400	15675230	8840	8840	8840	8840	0
498	20231114	111300	15675230	8840	8840	8840	8840	0
499	20231114	111200	15675230	8840	8840	8840	8840	0
500	20231114	111100	15675230	8840	8840	8840	8840	0
501	20231114	111000	15675230	8840	8840	8840	8840	0
502	20231114	110900	15675230	8840	8840	8840	8840	0
503	20231114	110800	15675230	8840	8840	8840	8840	0
504	20231114	110700	15675230	8840	8840	8840	8840	0
505	20231114	110600	15675230	8840	8840	8840	8840	0
506	20231114	110500	15675230	8840	8840	8840	8840	1
507	20231114	110400	15666390	8840	8840	8840	8840	1
508	20231114	110300	15657550	8840	8840	8840	8840	0
509	20231114	110200	15657550	8840	8840	8840	8840	0
510	20231114	110100	15657550	8840	8840	8840	8840	0
511	20231114	110000	15657550	8840	8840	8840	8840	0
512	20231114	105900	15657550	8840	8840	8840	8840	0
513	20231114	105800	15657550	8840	8840	8840	8840	0
514	20231114	105700	15657550	8840	8840	8840	8840	0
515	20231114	105600	15657550	8840	8840	8840	8840	0
516	20231114	105500	15657550	8840	8840	8840	8840	0
517	20231114	105400	15657550	8840	8840	8840	8840	0
518	20231114	105300	15657550	8840	8840	8840	8840	1
519	20231114	105200	15648710	8840	8840	8840	8840	0
520	20231114	105100	15648710	8840	8840	8840	8840	0
521	20231114	105000	15648710	8840	8840	8840	8840	30
522	20231114	104900	15383510	8840	8840	8840	8840	0
523	20231114	104800	15383510	8840	8840	8840	8840	0
524	20231114	104700	15383510	8840	8840	8840	8840	0
525	20231114	104600	15383510	8840	8840	8840	8840	0
526	20231114	104500	15383510	8840	8840	8840	8840	0
527	20231114	104400	15383510	8840	8840	8840	8840	0
528	20231114	104300	15383510	8840	8840	8840	8840	0
529	20231114	104200	15383510	8840	8840	8840	8840	0
530	20231114	104100	15383510	8840	8840	8840	8840	0
531	20231114	104000	15383510	8840	8840	8840	8840	0
532	20231114	103900	15383510	8840	8840	8840	8840	0
533	20231114	103800	15383510	8840	8840	8840	8840	0
534	20231114	103700	15383510	8840	8840	8840	8840	0
535	20231114	103600	15383510	8840	8840	8840	8840	0
536	20231114	103500	15383510	8840	8840	8840	8840	0
537	20231114	103400	15383510	8840	8840	8840	8840	0
538	20231114	103300	15383510	8840	8840	8840	8840	0
539	20231114	103200	15383510	8840	8840	8840	8840	0
540	20231114	103100	15383510	8840	8840	8840	8840	0
541	20231114	103000	15383510	8840	8840	8840	8840	1
542	20231114	102900	15374670	8830	8830	8830	8830	0
543	20231114	102800	15374670	8830	8830	8830	8830	1
544	20231114	102700	15365840	8830	8830	8830	8830	1
545	20231114	102600	15357010	8840	8830	8840	8830	2
546	20231114	102500	15339340	8840	8840	8840	8840	50
547	20231114	102400	14897340	8840	8840	8840	8840	0
548	20231114	102300	14897340	8840	8840	8840	8840	0
549	20231114	102200	14897340	8840	8840	8840	8840	0
550	20231114	102100	14897340	8840	8840	8840	8840	0
551	20231114	102000	14897340	8840	8840	8840	8840	0
552	20231114	101900	14897340	8840	8840	8840	8840	0
553	20231114	101800	14897340	8840	8840	8840	8840	0
554	20231114	101700	14897340	8840	8840	8840	8840	1
555	20231114	101600	14888500	8800	8800	8800	8800	0
556	20231114	101500	14888500	8800	8800	8800	8800	0
557	20231114	101400	14888500	8800	8800	8800	8800	0
558	20231114	101300	14888500	8800	8800	8800	8800	1
559	20231114	101200	14879700	8800	8800	8800	8800	1
560	20231114	101100	14870900	8800	8800	8800	8800	4
561	20231114	101000	14835700	8780	8780	8780	8780	0
562	20231114	100900	14835700	8780	8780	8780	8780	0
563	20231114	100800	14835700	8780	8780	8780	8780	0
564	20231114	100700	14835700	8780	8780	8780	8780	0
565	20231114	100600	14835700	8780	8790	8790	8770	95
566	20231114	100500	14001160	8840	8840	8840	8840	0
567	20231114	100400	14001160	8840	8840	8840	8840	0
568	20231114	100300	14001160	8840	8780	8840	8780	18
569	20231114	100200	13843000	8780	8830	8830	8780	84
570	20231114	100100	13105360	8830	8830	8830	8830	0
571	20231114	100000	13105360	8830	8830	8830	8830	0
572	20231114	095900	13105360	8830	8830	8830	8830	0
573	20231114	095800	13105360	8830	8830	8830	8830	0
574	20231114	095700	13105360	8830	8810	8830	8810	7
575	20231114	095600	13043650	8780	8780	8780	8780	0
576	20231114	095500	13043650	8780	8820	8820	8780	200
577	20231114	095400	11285730	8820	8830	8830	8820	73
578	20231114	095300	10641160	8840	8840	8840	8840	0
579	20231114	095200	10641160	8840	8840	8840	8840	0
580	20231114	095100	10641160	8840	8840	8840	8840	0
581	20231114	095000	10641160	8840	8840	8840	8840	0
582	20231114	094900	10641160	8840	8840	8840	8840	5
583	20231114	094800	10596960	8830	8830	8830	8830	0
584	20231114	094700	10596960	8830	8830	8830	8830	0
585	20231114	094600	10596960	8830	8830	8830	8830	0
586	20231114	094500	10596960	8830	8830	8830	8830	0
587	20231114	094400	10596960	8830	8830	8830	8830	0
588	20231114	094300	10596960	8830	8830	8830	8830	0
589	20231114	094200	10596960	8830	8830	8830	8830	1
590	20231114	094100	10588130	8840	8840	8840	8840	1
591	20231114	094000	10579290	8830	8830	8830	8830	5
592	20231114	093900	10535140	8840	8840	8840	8840	0
593	20231114	093800	10535140	8840	8840	8840	8840	0
594	20231114	093700	10535140	8840	8840	8840	8840	0
595	20231114	093600	10535140	8840	8840	8840	8840	10
596	20231114	093500	10446740	8840	8840	8840	8840	44
597	20231114	093400	10057780	8840	8840	8840	8840	1
598	20231114	093300	10048940	8840	8840	8840	8840	1
599	20231114	093200	10040100	8830	8830	8830	8830	15
600	20231114	093100	9907650	8830	8830	8830	8830	0
601	20231114	093000	9907650	8830	8830	8830	8830	59
602	20231114	092900	9386680	8820	8820	8820	8820	0
603	20231114	092800	9386680	8820	8820	8820	8820	12
604	20231114	092700	9280840	8820	8820	8820	8820	0
605	20231114	092600	9280840	8820	8820	8820	8820	1
606	20231114	092500	9272020	8820	8820	8820	8820	0
607	20231114	092400	9272020	8820	8820	8820	8820	101
608	20231114	092300	8381200	8830	8830	8830	8830	0
609	20231114	092200	8381200	8830	8830	8830	8830	100
610	20231114	092100	7498200	8830	8830	8830	8830	24
611	20231114	092000	7286280	8830	8810	8830	8810	100
612	20231114	091900	6403460	8810	8810	8810	8810	0
613	20231114	091800	6403460	8810	8810	8810	8810	0
614	20231114	091700	6403460	8810	8810	8810	8810	0
615	20231114	091600	6403460	8810	8810	8810	8810	0
616	20231114	091500	6403460	8810	8810	8810	8810	0
617	20231114	091400	6403460	8810	8810	8810	8810	0
618	20231114	091300	6403460	8810	8810	8810	8810	2
619	20231114	091200	6385840	8820	8820	8820	8820	0
620	20231114	091100	6385840	8820	8820	8820	8820	0
621	20231114	091000	6385840	8820	8820	8820	8820	0
622	20231114	090900	6385840	8820	8820	8820	8820	0
623	20231114	090800	6385840	8820	8820	8820	8820	0
624	20231114	090700	6385840	8820	8820	8820	8820	0
625	20231114	090600	6385840	8820	8820	8820	8820	1
626	20231114	090500	6377020	8830	8790	8830	8790	338
627	20231114	090400	3393860	8770	8770	8770	8770	1
628	20231114	090300	3385090	8770	8770	8770	8770	30
629	20231114	090200	3121990	8800	8800	8800	8800	68
630	20231114	090100	2523590	8800	8820	8820	8800	97
631	20231114	090000	1668870	8830	8830	8830	8830	189