KissMeData/069730/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	194500	75889780	4165	4165	4165	4165	581
3	20231113	194400	75889780	4165	4165	4165	4165	0
4	20231113	194300	75889780	4165	4165	4165	4165	0
5	20231113	194200	75889780	4165	4165	4165	4165	0
6	20231113	194100	75889780	4165	4165	4165	4165	0
7	20231113	194000	75889780	4165	4165	4165	4165	0
8	20231113	193900	75889780	4165	4165	4165	4165	0
9	20231113	193800	75889780	4165	4165	4165	4165	0
10	20231113	193700	75889780	4165	4165	4165	4165	0
11	20231113	193600	75889780	4165	4165	4165	4165	0
12	20231113	193500	75889780	4165	4165	4165	4165	0
13	20231113	193400	75889780	4165	4165	4165	4165	0
14	20231113	193300	75889780	4165	4165	4165	4165	0
15	20231113	193200	75889780	4165	4165	4165	4165	0
16	20231113	193100	75889780	4165	4165	4165	4165	0
17	20231113	193000	75889780	4165	4165	4165	4165	0
18	20231113	192900	75889780	4165	4165	4165	4165	0
19	20231113	192800	75889780	4165	4165	4165	4165	0
20	20231113	192700	75889780	4165	4165	4165	4165	0
21	20231113	192600	75889780	4165	4165	4165	4165	0
22	20231113	192500	75889780	4165	4165	4165	4165	0
23	20231113	192400	75889780	4165	4165	4165	4165	0
24	20231113	192300	75889780	4165	4165	4165	4165	0
25	20231113	192200	75889780	4165	4165	4165	4165	0
26	20231113	192100	75889780	4165	4165	4165	4165	0
27	20231113	192000	75889780	4165	4165	4165	4165	0
28	20231113	191900	75889780	4165	4165	4165	4165	0
29	20231113	191800	75889780	4165	4165	4165	4165	0
30	20231113	191700	75889780	4165	4165	4165	4165	0
31	20231113	191600	75889780	4165	4165	4165	4165	0
32	20231113	191500	75889780	4165	4165	4165	4165	581
33	20231113	191400	75889780	4165	4165	4165	4165	0
34	20231113	191300	75889780	4165	4165	4165	4165	0
35	20231113	191200	75889780	4165	4165	4165	4165	0
36	20231113	191100	75889780	4165	4165	4165	4165	0
37	20231113	191000	75889780	4165	4165	4165	4165	0
38	20231113	190900	75889780	4165	4165	4165	4165	0
39	20231113	190800	75889780	4165	4165	4165	4165	0
40	20231113	190700	75889780	4165	4165	4165	4165	0
41	20231113	190600	75889780	4165	4165	4165	4165	0
42	20231113	190500	75889780	4165	4165	4165	4165	0
43	20231113	190400	75889780	4165	4165	4165	4165	0
44	20231113	190300	75889780	4165	4165	4165	4165	0
45	20231113	190200	75889780	4165	4165	4165	4165	0
46	20231113	190100	75889780	4165	4165	4165	4165	0
47	20231113	190000	75889780	4165	4165	4165	4165	0
48	20231113	185900	75889780	4165	4165	4165	4165	0
49	20231113	185800	75889780	4165	4165	4165	4165	0
50	20231113	185700	75889780	4165	4165	4165	4165	0
51	20231113	185600	75889780	4165	4165	4165	4165	0
52	20231113	185500	75889780	4165	4165	4165	4165	0
53	20231113	185400	75889780	4165	4165	4165	4165	0
54	20231113	185300	75889780	4165	4165	4165	4165	0
55	20231113	185200	75889780	4165	4165	4165	4165	0
56	20231113	185100	75889780	4165	4165	4165	4165	0
57	20231113	185000	75889780	4165	4165	4165	4165	0
58	20231113	184900	75889780	4165	4165	4165	4165	0
59	20231113	184800	75889780	4165	4165	4165	4165	0
60	20231113	184700	75889780	4165	4165	4165	4165	0
61	20231113	184600	75889780	4165	4165	4165	4165	0
62	20231113	184500	75889780	4165	4165	4165	4165	581
63	20231113	184400	75889780	4165	4165	4165	4165	0
64	20231113	184300	75889780	4165	4165	4165	4165	0
65	20231113	184200	75889780	4165	4165	4165	4165	0
66	20231113	184100	75889780	4165	4165	4165	4165	0
67	20231113	184000	75889780	4165	4165	4165	4165	0
68	20231113	183900	75889780	4165	4165	4165	4165	0
69	20231113	183800	75889780	4165	4165	4165	4165	0
70	20231113	183700	75889780	4165	4165	4165	4165	0
71	20231113	183600	75889780	4165	4165	4165	4165	0
72	20231113	183500	75889780	4165	4165	4165	4165	0
73	20231113	183400	75889780	4165	4165	4165	4165	0
74	20231113	183300	75889780	4165	4165	4165	4165	0
75	20231113	183200	75889780	4165	4165	4165	4165	0
76	20231113	183100	75889780	4165	4165	4165	4165	0
77	20231113	183000	75889780	4165	4165	4165	4165	0
78	20231113	182900	75889780	4165	4165	4165	4165	0
79	20231113	182800	75889780	4165	4165	4165	4165	0
80	20231113	182700	75889780	4165	4165	4165	4165	0
81	20231113	182600	75889780	4165	4165	4165	4165	0
82	20231113	182500	75889780	4165	4165	4165	4165	0
83	20231113	182400	75889780	4165	4165	4165	4165	0
84	20231113	182300	75889780	4165	4165	4165	4165	0
85	20231113	182200	75889780	4165	4165	4165	4165	0
86	20231113	182100	75889780	4165	4165	4165	4165	0
87	20231113	182000	75889780	4165	4165	4165	4165	0
88	20231113	181900	75889780	4165	4165	4165	4165	0
89	20231113	181800	75889780	4165	4165	4165	4165	0
90	20231113	181700	75889780	4165	4165	4165	4165	0
91	20231113	181600	75889780	4165	4165	4165	4165	0
92	20231113	181500	75889780	4165	4165	4165	4165	581
93	20231113	181400	75889780	4165	4165	4165	4165	0
94	20231113	181300	75889780	4165	4165	4165	4165	0
95	20231113	181200	75889780	4165	4165	4165	4165	0
96	20231113	181100	75889780	4165	4165	4165	4165	0
97	20231113	181000	75889780	4165	4165	4165	4165	0
98	20231113	180900	75889780	4165	4165	4165	4165	0
99	20231113	180800	75889780	4165	4165	4165	4165	0
100	20231113	180700	75889780	4165	4165	4165	4165	0
101	20231113	180600	75889780	4165	4165	4165	4165	0
102	20231113	180500	75889780	4165	4165	4165	4165	0
103	20231113	180400	75889780	4165	4165	4165	4165	0
104	20231113	180300	75889780	4165	4165	4165	4165	0
105	20231113	180200	75889780	4165	4165	4165	4165	0
106	20231113	180100	75889780	4165	4165	4165	4165	0
107	20231113	180000	75889780	4165	4165	4165	4165	0
108	20231113	175900	75889780	4165	4165	4165	4165	0
109	20231113	175800	75889780	4165	4165	4165	4165	0
110	20231113	175700	75889780	4165	4165	4165	4165	0
111	20231113	175600	75889780	4165	4165	4165	4165	0
112	20231113	175500	75889780	4165	4165	4165	4165	0
113	20231113	175400	75889780	4165	4165	4165	4165	0
114	20231113	175300	75889780	4165	4165	4165	4165	0
115	20231113	175200	75889780	4165	4165	4165	4165	0
116	20231113	175100	75889780	4165	4165	4165	4165	0
117	20231113	175000	75889780	4165	4165	4165	4165	0
118	20231113	174900	75889780	4165	4165	4165	4165	0
119	20231113	174800	75889780	4165	4165	4165	4165	0
120	20231113	174700	75889780	4165	4165	4165	4165	0
121	20231113	174600	75889780	4165	4165	4165	4165	0
122	20231113	174500	75889780	4165	4165	4165	4165	581
123	20231113	174400	75889780	4165	4165	4165	4165	0
124	20231113	174300	75889780	4165	4165	4165	4165	0
125	20231113	174200	75889780	4165	4165	4165	4165	0
126	20231113	174100	75889780	4165	4165	4165	4165	0
127	20231113	174000	75889780	4165	4165	4165	4165	0
128	20231113	173900	75889780	4165	4165	4165	4165	0
129	20231113	173800	75889780	4165	4165	4165	4165	0
130	20231113	173700	75889780	4165	4165	4165	4165	0
131	20231113	173600	75889780	4165	4165	4165	4165	0
132	20231113	173500	75889780	4165	4165	4165	4165	0
133	20231113	173400	75889780	4165	4165	4165	4165	0
134	20231113	173300	75889780	4165	4165	4165	4165	0
135	20231113	173200	75889780	4165	4165	4165	4165	0
136	20231113	173100	75889780	4165	4165	4165	4165	0
137	20231113	173000	75889780	4165	4165	4165	4165	0
138	20231113	172900	75889780	4165	4165	4165	4165	0
139	20231113	172800	75889780	4165	4165	4165	4165	0
140	20231113	172700	75889780	4165	4165	4165	4165	0
141	20231113	172600	75889780	4165	4165	4165	4165	0
142	20231113	172500	75889780	4165	4165	4165	4165	0
143	20231113	172400	75889780	4165	4165	4165	4165	0
144	20231113	172300	75889780	4165	4165	4165	4165	0
145	20231113	172200	75889780	4165	4165	4165	4165	0
146	20231113	172100	75889780	4165	4165	4165	4165	0
147	20231113	172000	75889780	4165	4165	4165	4165	0
148	20231113	171900	75889780	4165	4165	4165	4165	0
149	20231113	171800	75889780	4165	4165	4165	4165	0
150	20231113	171700	75889780	4165	4165	4165	4165	0
151	20231113	171600	75889780	4165	4165	4165	4165	0
152	20231113	171500	75889780	4165	4165	4165	4165	581
153	20231113	171400	75889780	4165	4165	4165	4165	0
154	20231113	171300	75889780	4165	4165	4165	4165	0
155	20231113	171200	75889780	4165	4165	4165	4165	0
156	20231113	171100	75889780	4165	4165	4165	4165	0
157	20231113	171000	75889780	4165	4165	4165	4165	0
158	20231113	170900	75889780	4165	4165	4165	4165	0
159	20231113	170800	75889780	4165	4165	4165	4165	0
160	20231113	170700	75889780	4165	4165	4165	4165	0
161	20231113	170600	75889780	4165	4165	4165	4165	0
162	20231113	170500	75889780	4165	4165	4165	4165	0
163	20231113	170400	75889780	4165	4165	4165	4165	0
164	20231113	170300	75889780	4165	4165	4165	4165	0
165	20231113	170200	75889780	4165	4165	4165	4165	0
166	20231113	170100	75889780	4165	4165	4165	4165	0
167	20231113	170000	75889780	4165	4165	4165	4165	0
168	20231113	165900	75889780	4165	4165	4165	4165	0
169	20231113	165800	75889780	4165	4165	4165	4165	0
170	20231113	165700	75889780	4165	4165	4165	4165	0
171	20231113	165600	75889780	4165	4165	4165	4165	0
172	20231113	165500	75889780	4165	4165	4165	4165	0
173	20231113	165400	75889780	4165	4165	4165	4165	0
174	20231113	165300	75889780	4165	4165	4165	4165	0
175	20231113	165200	75889780	4165	4165	4165	4165	0
176	20231113	165100	75889780	4165	4165	4165	4165	0
177	20231113	165000	75889780	4165	4165	4165	4165	0
178	20231113	164900	75889780	4165	4165	4165	4165	0
179	20231113	164800	75889780	4165	4165	4165	4165	0
180	20231113	164700	75889780	4165	4165	4165	4165	0
181	20231113	164600	75889780	4165	4165	4165	4165	0
182	20231113	164500	75889780	4165	4165	4165	4165	581
183	20231113	164400	75889780	4165	4165	4165	4165	0
184	20231113	164300	75889780	4165	4165	4165	4165	0
185	20231113	164200	75889780	4165	4165	4165	4165	0
186	20231113	164100	75889780	4165	4165	4165	4165	0
187	20231113	164000	75889780	4165	4165	4165	4165	0
188	20231113	163900	75889780	4165	4165	4165	4165	0
189	20231113	163800	75889780	4165	4165	4165	4165	0
190	20231113	163700	75889780	4165	4165	4165	4165	0
191	20231113	163600	75889780	4165	4165	4165	4165	0
192	20231113	163500	75889780	4165	4165	4165	4165	0
193	20231113	163400	75889780	4165	4165	4165	4165	0
194	20231113	163300	75889780	4165	4165	4165	4165	0
195	20231113	163200	75889780	4165	4165	4165	4165	0
196	20231113	163100	75889780	4165	4165	4165	4165	0
197	20231113	163000	75889780	4165	4165	4165	4165	0
198	20231113	162900	75889780	4165	4165	4165	4165	0
199	20231113	162800	75889780	4165	4165	4165	4165	0
200	20231113	162700	75889780	4165	4165	4165	4165	0
201	20231113	162600	75889780	4165	4165	4165	4165	0
202	20231113	162500	75889780	4165	4165	4165	4165	0
203	20231113	162400	75889780	4165	4165	4165	4165	0
204	20231113	162300	75889780	4165	4165	4165	4165	0
205	20231113	162200	75889780	4165	4165	4165	4165	0
206	20231113	162100	75889780	4165	4165	4165	4165	0
207	20231113	162000	75889780	4165	4165	4165	4165	0
208	20231113	161900	75889780	4165	4165	4165	4165	0
209	20231113	161800	75889780	4165	4165	4165	4165	0
210	20231113	161700	75889780	4165	4165	4165	4165	0
211	20231113	161600	75889780	4165	4165	4165	4165	0
212	20231113	161500	75889780	4165	4165	4165	4165	581
213	20231113	161400	75889780	4165	4165	4165	4165	0
214	20231113	161300	75889780	4165	4165	4165	4165	0
215	20231113	161200	75889780	4165	4165	4165	4165	0
216	20231113	161100	75889780	4165	4165	4165	4165	0
217	20231113	161000	75889780	4165	4165	4165	4165	0
218	20231113	160900	75889780	4165	4165	4165	4165	0
219	20231113	160800	75889780	4165	4165	4165	4165	0
220	20231113	160700	75889780	4165	4165	4165	4165	0
221	20231113	160600	75889780	4165	4165	4165	4165	0
222	20231113	160500	75889780	4165	4165	4165	4165	0
223	20231113	160400	75889780	4165	4165	4165	4165	0
224	20231113	160300	75889780	4165	4165	4165	4165	0
225	20231113	160200	75889780	4165	4165	4165	4165	0
226	20231113	160100	75889780	4165	4165	4165	4165	0
227	20231113	160000	75889780	4165	4165	4165	4165	0
228	20231113	155900	75889780	4165	4165	4165	4165	0
229	20231113	155800	75889780	4165	4165	4165	4165	0
230	20231113	155700	75889780	4165	4165	4165	4165	0
231	20231113	155600	75889780	4165	4165	4165	4165	0
232	20231113	155500	75889780	4165	4165	4165	4165	0
233	20231113	155400	75889780	4165	4165	4165	4165	0
234	20231113	155300	75889780	4165	4165	4165	4165	0
235	20231113	155200	75889780	4165	4165	4165	4165	0
236	20231113	155100	75889780	4165	4165	4165	4165	0
237	20231113	155000	75889780	4165	4165	4165	4165	0
238	20231113	154900	75889780	4165	4165	4165	4165	0
239	20231113	154800	75889780	4165	4165	4165	4165	0
240	20231113	154700	75889780	4165	4165	4165	4165	0
241	20231113	154600	75889780	4165	4165	4165	4165	0
242	20231113	154500	75889780	4165	4165	4165	4165	581
243	20231113	154400	75889780	4165	4165	4165	4165	0
244	20231113	154300	75889780	4165	4165	4165	4165	0
245	20231113	154200	75889780	4165	4165	4165	4165	0
246	20231113	154100	75889780	4165	4165	4165	4165	0
247	20231113	154000	75889780	4165	4165	4165	4165	0
248	20231113	153900	75889780	4165	4165	4165	4165	0
249	20231113	153800	75889780	4165	4165	4165	4165	0
250	20231113	153700	75889780	4165	4165	4165	4165	0
251	20231113	153600	75889780	4165	4165	4165	4165	0
252	20231113	153500	75889780	4165	4165	4165	4165	0
253	20231113	153400	75889780	4165	4165	4165	4165	0
254	20231113	153300	75889780	4165	4165	4165	4165	0
255	20231113	153200	75889780	4165	4165	4165	4165	0
256	20231113	153100	75889780	4165	4165	4165	4165	0
257	20231113	153000	75889780	4165	4165	4165	4165	581
258	20231113	152900	73469915	4145	4145	4145	4145	0
259	20231113	152800	73469915	4145	4145	4145	4145	0
260	20231113	152700	73469915	4145	4145	4145	4145	0
261	20231113	152600	73469915	4145	4145	4145	4145	0
262	20231113	152500	73469915	4145	4145	4145	4145	0
263	20231113	152400	73469915	4145	4145	4145	4145	0
264	20231113	152300	73469915	4145	4145	4145	4145	0
265	20231113	152200	73469915	4145	4145	4145	4145	0
266	20231113	152100	73469915	4145	4145	4145	4145	0
267	20231113	152000	73469915	4145	4145	4145	4145	0
268	20231113	151900	73469915	4145	4125	4145	4125	233
269	20231113	151800	72508310	4120	4120	4120	4120	0
270	20231113	151700	72508310	4120	4120	4120	4120	0
271	20231113	151600	72508310	4120	4120	4120	4120	0
272	20231113	151500	72508310	4120	4120	4120	4120	0
273	20231113	151400	72508310	4120	4120	4120	4120	100
274	20231113	151300	72096310	4120	4125	4125	4120	1543
275	20231113	151200	65738475	4125	4125	4125	4125	0
276	20231113	151100	65738475	4125	4125	4125	4125	0
277	20231113	151000	65738475	4125	4125	4125	4125	305
278	20231113	150900	64480350	4130	4130	4130	4130	0
279	20231113	150800	64480350	4130	4130	4130	4130	0
280	20231113	150700	64480350	4130	4130	4130	4130	0
281	20231113	150600	64480350	4130	4130	4130	4130	0
282	20231113	150500	64480350	4130	4130	4130	4130	14
283	20231113	150400	64422530	4125	4125	4125	4125	0
284	20231113	150300	64422530	4125	4125	4125	4125	0
285	20231113	150200	64422530	4125	4125	4125	4125	0
286	20231113	150100	64422530	4125	4125	4125	4125	0
287	20231113	150000	64422530	4125	4125	4125	4125	0
288	20231113	145900	64422530	4125	4125	4125	4125	0
289	20231113	145800	64422530	4125	4125	4125	4125	0
290	20231113	145700	64422530	4125	4125	4125	4125	0
291	20231113	145600	64422530	4125	4125	4125	4125	0
292	20231113	145500	64422530	4125	4125	4125	4125	0
293	20231113	145400	64422530	4125	4125	4125	4125	0
294	20231113	145300	64422530	4125	4125	4125	4125	0
295	20231113	145200	64422530	4125	4125	4125	4125	0
296	20231113	145100	64422530	4125	4125	4125	4125	0
297	20231113	145000	64422530	4125	4125	4125	4125	0
298	20231113	144900	64422530	4125	4125	4125	4125	0
299	20231113	144800	64422530	4125	4125	4125	4125	0
300	20231113	144700	64422530	4125	4125	4125	4125	0
301	20231113	144600	64422530	4125	4125	4125	4125	0
302	20231113	144500	64422530	4125	4125	4125	4125	0
303	20231113	144400	64422530	4125	4125	4125	4125	0
304	20231113	144300	64422530	4125	4125	4125	4125	0
305	20231113	144200	64422530	4125	4125	4125	4125	0
306	20231113	144100	64422530	4125	4125	4125	4125	0
307	20231113	144000	64422530	4125	4125	4125	4125	0
308	20231113	143900	64422530	4125	4125	4125	4125	0
309	20231113	143800	64422530	4125	4125	4125	4125	40
310	20231113	143700	64257530	4125	4125	4125	4125	106
311	20231113	143600	63820280	4125	4125	4125	4125	0
312	20231113	143500	63820280	4125	4125	4125	4125	30
313	20231113	143400	63696530	4125	4125	4125	4125	0
314	20231113	143300	63696530	4125	4125	4125	4125	0
315	20231113	143200	63696530	4125	4125	4125	4125	0
316	20231113	143100	63696530	4125	4125	4125	4125	0
317	20231113	143000	63696530	4125	4125	4125	4125	0
318	20231113	142900	63696530	4125	4125	4125	4125	0
319	20231113	142800	63696530	4125	4125	4125	4125	20
320	20231113	142700	63614030	4125	4130	4130	4125	20
321	20231113	142600	63531510	4130	4130	4130	4130	0
322	20231113	142500	63531510	4130	4130	4130	4130	0
323	20231113	142400	63531510	4130	4130	4130	4130	0
324	20231113	142300	63531510	4130	4135	4135	4130	30
325	20231113	142200	63407595	4140	4140	4140	4140	0
326	20231113	142100	63407595	4140	4140	4140	4140	0
327	20231113	142000	63407595	4140	4140	4140	4140	0
328	20231113	141900	63407595	4140	4140	4140	4140	2
329	20231113	141800	63399315	4170	4130	4170	4130	200
330	20231113	141700	62567440	4120	4120	4120	4120	0
331	20231113	141600	62567440	4120	4120	4120	4120	0
332	20231113	141500	62567440	4120	4120	4120	4120	0
333	20231113	141400	62567440	4120	4120	4120	4120	0
334	20231113	141300	62567440	4120	4120	4120	4120	0
335	20231113	141200	62567440	4120	4120	4120	4120	0
336	20231113	141100	62567440	4120	4120	4120	4120	0
337	20231113	141000	62567440	4120	4120	4120	4120	0
338	20231113	140900	62567440	4120	4120	4120	4120	0
339	20231113	140800	62567440	4120	4120	4120	4120	0
340	20231113	140700	62567440	4120	4120	4120	4120	0
341	20231113	140600	62567440	4120	4120	4120	4120	0
342	20231113	140500	62567440	4120	4120	4120	4120	0
343	20231113	140400	62567440	4120	4120	4120	4120	0
344	20231113	140300	62567440	4120	4120	4120	4120	0
345	20231113	140200	62567440	4120	4120	4120	4120	0
346	20231113	140100	62567440	4120	4120	4120	4120	200
347	20231113	140000	61743440	4120	4125	4125	4120	200
348	20231113	135900	60919055	4130	4130	4130	4130	0
349	20231113	135800	60919055	4130	4130	4130	4130	0
350	20231113	135700	60919055	4130	4130	4130	4130	0
351	20231113	135600	60919055	4130	4130	4130	4130	0
352	20231113	135500	60919055	4130	4130	4130	4130	1
353	20231113	135400	60914925	4130	4130	4130	4130	0
354	20231113	135300	60914925	4130	4130	4130	4130	0
355	20231113	135200	60914925	4130	4130	4130	4130	2
356	20231113	135100	60906665	4130	4130	4130	4130	0
357	20231113	135000	60906665	4130	4130	4130	4130	0
358	20231113	134900	60906665	4130	4130	4130	4130	0
359	20231113	134800	60906665	4130	4130	4130	4130	0
360	20231113	134700	60906665	4130	4130	4130	4130	2
361	20231113	134600	60898405	4130	4130	4130	4130	0
362	20231113	134500	60898405	4130	4130	4130	4130	23
363	20231113	134400	60803415	4130	4130	4130	4130	0
364	20231113	134300	60803415	4130	4130	4130	4130	0
365	20231113	134200	60803415	4130	4130	4130	4130	0
366	20231113	134100	60803415	4130	4130	4130	4130	0
367	20231113	134000	60803415	4130	4130	4130	4130	0
368	20231113	133900	60803415	4130	4130	4130	4130	0
369	20231113	133800	60803415	4130	4130	4130	4130	0
370	20231113	133700	60803415	4130	4130	4130	4130	0
371	20231113	133600	60803415	4130	4130	4130	4130	0
372	20231113	133500	60803415	4130	4130	4130	4130	0
373	20231113	133400	60803415	4130	4130	4130	4130	286
374	20231113	133300	59622235	4130	4130	4130	4130	50
375	20231113	133200	59415735	4130	4140	4140	4130	50
376	20231113	133100	59209220	4160	4160	4160	4160	0
377	20231113	133000	59209220	4160	4160	4160	4160	0
378	20231113	132900	59209220	4160	4160	4160	4160	0
379	20231113	132800	59209220	4160	4160	4160	4160	0
380	20231113	132700	59209220	4160	4160	4160	4160	0
381	20231113	132600	59209220	4160	4160	4160	4160	0
382	20231113	132500	59209220	4160	4160	4160	4160	0
383	20231113	132400	59209220	4160	4160	4160	4160	0
384	20231113	132300	59209220	4160	4160	4160	4160	0
385	20231113	132200	59209220	4160	4160	4160	4160	0
386	20231113	132100	59209220	4160	4160	4160	4160	0
387	20231113	132000	59209220	4160	4160	4160	4160	0
388	20231113	131900	59209220	4160	4160	4160	4160	0
389	20231113	131800	59209220	4160	4160	4160	4160	1
390	20231113	131700	59205060	4160	4160	4160	4160	10
391	20231113	131600	59163460	4160	4155	4160	4155	10
392	20231113	131500	59121870	4150	4150	4150	4150	0
393	20231113	131400	59121870	4150	4150	4150	4150	0
394	20231113	131300	59121870	4150	4145	4150	4145	723
395	20231113	131200	56121430	4125	4125	4125	4125	90
396	20231113	131100	55750180	4145	4145	4145	4145	0
397	20231113	131000	55750180	4145	4145	4145	4145	0
398	20231113	130900	55750180	4145	4145	4145	4145	0
399	20231113	130800	55750180	4145	4145	4145	4145	0
400	20231113	130700	55750180	4145	4145	4145	4145	0
401	20231113	130600	55750180	4145	4145	4145	4145	0
402	20231113	130500	55750180	4145	4145	4145	4145	0
403	20231113	130400	55750180	4145	4145	4145	4145	0
404	20231113	130300	55750180	4145	4145	4145	4145	0
405	20231113	130200	55750180	4145	4145	4145	4145	0
406	20231113	130100	55750180	4145	4145	4145	4145	0
407	20231113	130000	55750180	4145	4145	4145	4145	0
408	20231113	125900	55750180	4145	4145	4145	4145	313
409	20231113	125800	54452795	4145	4145	4145	4145	0
410	20231113	125700	54452795	4145	4145	4145	4145	12
411	20231113	125600	54403055	4150	4150	4150	4150	0
412	20231113	125500	54403055	4150	4150	4150	4150	0
413	20231113	125400	54403055	4150	4150	4150	4150	0
414	20231113	125300	54403055	4150	4150	4150	4150	0
415	20231113	125200	54403055	4150	4150	4150	4150	0
416	20231113	125100	54403055	4150	4150	4150	4150	0
417	20231113	125000	54403055	4150	4150	4150	4150	0
418	20231113	124900	54403055	4150	4150	4150	4150	0
419	20231113	124800	54403055	4150	4150	4150	4150	0
420	20231113	124700	54403055	4150	4150	4150	4150	0
421	20231113	124600	54403055	4150	4150	4150	4150	0
422	20231113	124500	54403055	4150	4150	4150	4150	0
423	20231113	124400	54403055	4150	4150	4150	4150	0
424	20231113	124300	54403055	4150	4150	4150	4150	0
425	20231113	124200	54403055	4150	4150	4150	4150	0
426	20231113	124100	54403055	4150	4150	4150	4150	0
427	20231113	124000	54403055	4150	4150	4150	4150	0
428	20231113	123900	54403055	4150	4150	4150	4150	0
429	20231113	123800	54403055	4150	4150	4150	4150	0
430	20231113	123700	54403055	4150	4150	4150	4150	0
431	20231113	123600	54403055	4150	4150	4150	4150	0
432	20231113	123500	54403055	4150	4150	4150	4150	0
433	20231113	123400	54403055	4150	4150	4150	4150	0
434	20231113	123300	54403055	4150	4150	4150	4150	0
435	20231113	123200	54403055	4150	4150	4150	4150	0
436	20231113	123100	54403055	4150	4150	4150	4150	9
437	20231113	123000	54365705	4150	4150	4150	4150	0
438	20231113	122900	54365705	4150	4150	4150	4150	0
439	20231113	122800	54365705	4150	4150	4150	4150	0
440	20231113	122700	54365705	4150	4150	4150	4150	1
441	20231113	122600	54361555	4125	4125	4125	4125	0
442	20231113	122500	54361555	4125	4125	4125	4125	0
443	20231113	122400	54361555	4125	4125	4125	4125	0
444	20231113	122300	54361555	4125	4125	4125	4125	0
445	20231113	122200	54361555	4125	4125	4125	4125	0
446	20231113	122100	54361555	4125	4125	4125	4125	0
447	20231113	122000	54361555	4125	4125	4125	4125	0
448	20231113	121900	54361555	4125	4125	4125	4125	0
449	20231113	121800	54361555	4125	4125	4125	4125	0
450	20231113	121700	54361555	4125	4125	4125	4125	0
451	20231113	121600	54361555	4125	4125	4125	4125	0
452	20231113	121500	54361555	4125	4125	4125	4125	0
453	20231113	121400	54361555	4125	4125	4125	4125	0
454	20231113	121300	54361555	4125	4125	4125	4125	0
455	20231113	121200	54361555	4125	4125	4125	4125	0
456	20231113	121100	54361555	4125	4125	4125	4125	0
457	20231113	121000	54361555	4125	4125	4125	4125	0
458	20231113	120900	54361555	4125	4125	4125	4125	0
459	20231113	120800	54361555	4125	4125	4125	4125	0
460	20231113	120700	54361555	4125	4125	4125	4125	0
461	20231113	120600	54361555	4125	4125	4125	4125	0
462	20231113	120500	54361555	4125	4125	4125	4125	0
463	20231113	120400	54361555	4125	4130	4130	4125	1537
464	20231113	120300	48017540	4130	4130	4130	4130	0
465	20231113	120200	48017540	4130	4130	4130	4130	0
466	20231113	120100	48017540	4130	4130	4130	4130	0
467	20231113	120000	48017540	4130	4130	4130	4130	0
468	20231113	115900	48017540	4130	4130	4130	4130	0
469	20231113	115800	48017540	4130	4130	4130	4130	670
470	20231113	115700	45250440	4135	4135	4135	4135	0
471	20231113	115600	45250440	4135	4135	4135	4135	0
472	20231113	115500	45250440	4135	4135	4135	4135	1
473	20231113	115400	45246305	4150	4150	4150	4150	0
474	20231113	115300	45246305	4150	4150	4150	4150	0
475	20231113	115200	45246305	4150	4150	4150	4150	0
476	20231113	115100	45246305	4150	4150	4150	4150	0
477	20231113	115000	45246305	4150	4150	4150	4150	0
478	20231113	114900	45246305	4150	4150	4150	4150	0
479	20231113	114800	45246305	4150	4150	4150	4150	0
480	20231113	114700	45246305	4150	4150	4150	4150	0
481	20231113	114600	45246305	4150	4150	4150	4150	0
482	20231113	114500	45246305	4150	4150	4150	4150	0
483	20231113	114400	45246305	4150	4150	4150	4150	0
484	20231113	114300	45246305	4150	4150	4150	4150	0
485	20231113	114200	45246305	4150	4150	4150	4150	0
486	20231113	114100	45246305	4150	4150	4150	4150	0
487	20231113	114000	45246305	4150	4150	4150	4150	0
488	20231113	113900	45246305	4150	4150	4150	4150	0
489	20231113	113800	45246305	4150	4150	4150	4150	0
490	20231113	113700	45246305	4150	4150	4150	4150	0
491	20231113	113600	45246305	4150	4150	4150	4150	3
492	20231113	113500	45233855	4150	4150	4150	4150	0
493	20231113	113400	45233855	4150	4150	4150	4150	0
494	20231113	113300	45233855	4150	4150	4150	4150	0
495	20231113	113200	45233855	4150	4150	4150	4150	0
496	20231113	113100	45233855	4150	4150	4150	4150	0
497	20231113	113000	45233855	4150	4150	4150	4150	0
498	20231113	112900	45233855	4150	4150	4150	4150	0
499	20231113	112800	45233855	4150	4150	4150	4150	0
500	20231113	112700	45233855	4150	4150	4150	4150	0
501	20231113	112600	45233855	4150	4150	4150	4150	0
502	20231113	112500	45233855	4150	4150	4150	4150	0
503	20231113	112400	45233855	4150	4150	4150	4150	0
504	20231113	112300	45233855	4150	4150	4150	4150	0
505	20231113	112200	45233855	4150	4145	4150	4145	724
506	20231113	112100	42229360	4145	4145	4145	4145	0
507	20231113	112000	42229360	4145	4145	4145	4145	0
508	20231113	111900	42229360	4145	4145	4145	4145	0
509	20231113	111800	42229360	4145	4145	4145	4145	0
510	20231113	111700	42229360	4145	4145	4145	4145	0
511	20231113	111600	42229360	4145	4145	4145	4145	3
512	20231113	111500	42216925	4130	4130	4130	4130	0
513	20231113	111400	42216925	4130	4130	4130	4130	0
514	20231113	111300	42216925	4130	4130	4130	4130	0
515	20231113	111200	42216925	4130	4130	4130	4130	0
516	20231113	111100	42216925	4130	4130	4130	4130	0
517	20231113	111000	42216925	4130	4130	4130	4130	0
518	20231113	110900	42216925	4130	4130	4130	4130	0
519	20231113	110800	42216925	4130	4130	4130	4130	0
520	20231113	110700	42216925	4130	4130	4130	4130	0
521	20231113	110600	42216925	4130	4130	4130	4130	0
522	20231113	110500	42216925	4130	4130	4130	4130	0
523	20231113	110400	42216925	4130	4130	4130	4130	0
524	20231113	110300	42216925	4130	4130	4130	4130	85
525	20231113	110200	41865875	4130	4140	4140	4130	377
526	20231113	110100	40308765	4130	4130	4130	4130	0
527	20231113	110000	40308765	4130	4130	4130	4130	0
528	20231113	105900	40308765	4130	4130	4130	4130	0
529	20231113	105800	40308765	4130	4130	4130	4130	0
530	20231113	105700	40308765	4130	4130	4130	4130	0
531	20231113	105600	40308765	4130	4130	4130	4130	0
532	20231113	105500	40308765	4130	4130	4130	4130	0
533	20231113	105400	40308765	4130	4130	4130	4130	0
534	20231113	105300	40308765	4130	4130	4130	4130	0
535	20231113	105200	40308765	4130	4130	4130	4130	0
536	20231113	105100	40308765	4130	4130	4130	4130	0
537	20231113	105000	40308765	4130	4130	4130	4130	0
538	20231113	104900	40308765	4130	4130	4130	4130	0
539	20231113	104800	40308765	4130	4130	4130	4130	0
540	20231113	104700	40308765	4130	4130	4130	4130	0
541	20231113	104600	40308765	4130	4130	4130	4130	0
542	20231113	104500	40308765	4130	4130	4130	4130	0
543	20231113	104400	40308765	4130	4130	4130	4130	175
544	20231113	104300	39586015	4130	4130	4130	4130	0
545	20231113	104200	39586015	4130	4130	4130	4130	296
546	20231113	104100	38363535	4130	4130	4130	4130	0
547	20231113	104000	38363535	4130	4135	4135	4130	2010
548	20231113	103900	30062185	4140	4140	4140	4140	0
549	20231113	103800	30062185	4140	4140	4140	4140	0
550	20231113	103700	30062185	4140	4140	4140	4140	0
551	20231113	103600	30062185	4140	4140	4140	4140	0
552	20231113	103500	30062185	4140	4140	4140	4140	0
553	20231113	103400	30062185	4140	4140	4140	4140	0
554	20231113	103300	30062185	4140	4140	4140	4140	0
555	20231113	103200	30062185	4140	4140	4140	4140	0
556	20231113	103100	30062185	4140	4140	4140	4140	0
557	20231113	103000	30062185	4140	4140	4140	4140	0
558	20231113	102900	30062185	4140	4140	4140	4140	0
559	20231113	102800	30062185	4140	4140	4140	4140	0
560	20231113	102700	30062185	4140	4140	4140	4140	16
561	20231113	102600	29995945	4145	4145	4145	4145	0
562	20231113	102500	29995945	4145	4145	4145	4145	0
563	20231113	102400	29995945	4145	4145	4145	4145	0
564	20231113	102300	29995945	4145	4145	4145	4145	0
565	20231113	102200	29995945	4145	4145	4145	4145	990
566	20231113	102100	25892395	4170	4170	4170	4170	0
567	20231113	102000	25892395	4170	4170	4170	4170	0
568	20231113	101900	25892395	4170	4170	4170	4170	0
569	20231113	101800	25892395	4170	4170	4170	4170	0
570	20231113	101700	25892395	4170	4170	4170	4170	0
571	20231113	101600	25892395	4170	4170	4170	4170	0
572	20231113	101500	25892395	4170	4170	4170	4170	0
573	20231113	101400	25892395	4170	4170	4170	4170	0
574	20231113	101300	25892395	4170	4170	4170	4170	30
575	20231113	101200	25767295	4170	4170	4170	4170	0
576	20231113	101100	25767295	4170	4170	4170	4170	0
577	20231113	101000	25767295	4170	4170	4170	4170	0
578	20231113	100900	25767295	4170	4170	4170	4170	0
579	20231113	100800	25767295	4170	4170	4170	4170	0
580	20231113	100700	25767295	4170	4170	4170	4170	0
581	20231113	100600	25767295	4170	4170	4170	4170	0
582	20231113	100500	25767295	4170	4170	4170	4170	0
583	20231113	100400	25767295	4170	4170	4170	4170	0
584	20231113	100300	25767295	4170	4170	4170	4170	0
585	20231113	100200	25767295	4170	4170	4170	4170	0
586	20231113	100100	25767295	4170	4170	4170	4170	0
587	20231113	100000	25767295	4170	4170	4170	4170	0
588	20231113	095900	25767295	4170	4165	4170	4165	2700
589	20231113	095800	14509895	4165	4165	4165	4165	0
590	20231113	095700	14509895	4165	4165	4165	4165	0
591	20231113	095600	14509895	4165	4165	4165	4165	2
592	20231113	095500	14501565	4165	4165	4165	4165	0
593	20231113	095400	14501565	4165	4165	4165	4165	0
594	20231113	095300	14501565	4165	4165	4165	4165	0
595	20231113	095200	14501565	4165	4165	4165	4165	1
596	20231113	095100	14497400	4165	4165	4165	4165	0
597	20231113	095000	14497400	4165	4165	4165	4165	0
598	20231113	094900	14497400	4165	4165	4165	4165	0
599	20231113	094800	14497400	4165	4165	4165	4165	0
600	20231113	094700	14497400	4165	4165	4165	4165	0
601	20231113	094600	14497400	4165	4165	4165	4165	0
602	20231113	094500	14497400	4165	4165	4165	4165	0
603	20231113	094400	14497400	4165	4165	4165	4165	0
604	20231113	094300	14497400	4165	4165	4165	4165	0
605	20231113	094200	14497400	4165	4165	4165	4165	3
606	20231113	094100	14484905	4145	4145	4145	4145	0
607	20231113	094000	14484905	4145	4145	4145	4145	0
608	20231113	093900	14484905	4145	4145	4145	4145	0
609	20231113	093800	14484905	4145	4145	4145	4145	0
610	20231113	093700	14484905	4145	4150	4150	4145	6
611	20231113	093600	14460030	4150	4180	4185	4150	8
612	20231113	093500	14426690	4150	4150	4150	4150	0
613	20231113	093400	14426690	4150	4150	4150	4150	0
614	20231113	093300	14426690	4150	4150	4150	4150	2
615	20231113	093200	14418390	4155	4155	4155	4155	0
616	20231113	093100	14418390	4155	4145	4185	4145	1002
617	20231113	093000	10239545	4145	4145	4145	4145	0
618	20231113	092900	10239545	4145	4145	4145	4145	0
619	20231113	092800	10239545	4145	4145	4145	4145	0
620	20231113	092700	10239545	4145	4145	4145	4145	0
621	20231113	092600	10239545	4145	4145	4145	4145	0
622	20231113	092500	10239545	4145	4145	4145	4145	0
623	20231113	092400	10239545	4145	4145	4145	4145	0
624	20231113	092300	10239545	4145	4145	4145	4145	0
625	20231113	092200	10239545	4145	4145	4145	4145	2
626	20231113	092100	10231255	4150	4150	4150	4150	185
627	20231113	092000	9463505	4150	4150	4150	4150	200
628	20231113	091900	8633505	4150	4150	4150	4150	19
629	20231113	091800	8554655	4150	4150	4150	4150	0
630	20231113	091700	8554655	4150	4150	4150	4150	0
631	20231113	091600	8554655	4150	4150	4150	4150	0
632	20231113	091500	8554655	4150	4140	4180	4140	102
633	20231113	091400	8130595	4115	4115	4115	4115	0
634	20231113	091300	8130595	4115	4115	4115	4115	0
635	20231113	091200	8130595	4115	4115	4115	4115	0
636	20231113	091100	8130595	4115	4115	4115	4115	0
637	20231113	091000	8130595	4115	4115	4115	4115	0
638	20231113	090900	8130595	4115	4115	4115	4115	0
639	20231113	090800	8130595	4115	4115	4115	4115	0
640	20231113	090700	8130595	4115	4115	4115	4115	0
641	20231113	090600	8130595	4115	4125	4125	4115	1050
642	20231113	090500	3804495	4140	4140	4140	4140	0
643	20231113	090400	3804495	4140	4140	4140	4140	0
644	20231113	090300	3804495	4140	4140	4140	4140	4
645	20231113	090200	3787935	4140	4135	4140	4135	24
646	20231113	090100	3688590	4140	4135	4140	4135	56
647	20231113	090000	3456760	4130	4120	4130	4120	801