KissMeData/069730/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	194600	142769830	4175	4175	4175	4175	547
3	20231114	194500	142769830	4175	4175	4175	4175	0
4	20231114	194400	142769830	4175	4175	4175	4175	0
5	20231114	194300	142769830	4175	4175	4175	4175	0
6	20231114	194200	142769830	4175	4175	4175	4175	0
7	20231114	194100	142769830	4175	4175	4175	4175	0
8	20231114	194000	142769830	4175	4175	4175	4175	0
9	20231114	193900	142769830	4175	4175	4175	4175	0
10	20231114	193800	142769830	4175	4175	4175	4175	0
11	20231114	193700	142769830	4175	4175	4175	4175	0
12	20231114	193600	142769830	4175	4175	4175	4175	0
13	20231114	193500	142769830	4175	4175	4175	4175	0
14	20231114	193400	142769830	4175	4175	4175	4175	0
15	20231114	193300	142769830	4175	4175	4175	4175	0
16	20231114	193200	142769830	4175	4175	4175	4175	0
17	20231114	193100	142769830	4175	4175	4175	4175	0
18	20231114	193000	142769830	4175	4175	4175	4175	0
19	20231114	192900	142769830	4175	4175	4175	4175	0
20	20231114	192800	142769830	4175	4175	4175	4175	0
21	20231114	192700	142769830	4175	4175	4175	4175	0
22	20231114	192600	142769830	4175	4175	4175	4175	0
23	20231114	192500	142769830	4175	4175	4175	4175	0
24	20231114	192400	142769830	4175	4175	4175	4175	0
25	20231114	192300	142769830	4175	4175	4175	4175	0
26	20231114	192200	142769830	4175	4175	4175	4175	0
27	20231114	192100	142769830	4175	4175	4175	4175	0
28	20231114	192000	142769830	4175	4175	4175	4175	0
29	20231114	191900	142769830	4175	4175	4175	4175	0
30	20231114	191800	142769830	4175	4175	4175	4175	0
31	20231114	191700	142769830	4175	4175	4175	4175	0
32	20231114	191600	142769830	4175	4175	4175	4175	547
33	20231114	191500	142769830	4175	4175	4175	4175	0
34	20231114	191400	142769830	4175	4175	4175	4175	0
35	20231114	191300	142769830	4175	4175	4175	4175	0
36	20231114	191200	142769830	4175	4175	4175	4175	0
37	20231114	191100	142769830	4175	4175	4175	4175	0
38	20231114	191000	142769830	4175	4175	4175	4175	0
39	20231114	190900	142769830	4175	4175	4175	4175	0
40	20231114	190800	142769830	4175	4175	4175	4175	0
41	20231114	190700	142769830	4175	4175	4175	4175	0
42	20231114	190600	142769830	4175	4175	4175	4175	0
43	20231114	190500	142769830	4175	4175	4175	4175	0
44	20231114	190400	142769830	4175	4175	4175	4175	0
45	20231114	190300	142769830	4175	4175	4175	4175	0
46	20231114	190200	142769830	4175	4175	4175	4175	0
47	20231114	190100	142769830	4175	4175	4175	4175	0
48	20231114	190000	142769830	4175	4175	4175	4175	0
49	20231114	185900	142769830	4175	4175	4175	4175	0
50	20231114	185800	142769830	4175	4175	4175	4175	0
51	20231114	185700	142769830	4175	4175	4175	4175	0
52	20231114	185600	142769830	4175	4175	4175	4175	0
53	20231114	185500	142769830	4175	4175	4175	4175	0
54	20231114	185400	142769830	4175	4175	4175	4175	0
55	20231114	185300	142769830	4175	4175	4175	4175	0
56	20231114	185200	142769830	4175	4175	4175	4175	0
57	20231114	185100	142769830	4175	4175	4175	4175	0
58	20231114	185000	142769830	4175	4175	4175	4175	0
59	20231114	184900	142769830	4175	4175	4175	4175	0
60	20231114	184800	142769830	4175	4175	4175	4175	0
61	20231114	184700	142769830	4175	4175	4175	4175	0
62	20231114	184600	142769830	4175	4175	4175	4175	547
63	20231114	184500	142769830	4175	4175	4175	4175	0
64	20231114	184400	142769830	4175	4175	4175	4175	0
65	20231114	184300	142769830	4175	4175	4175	4175	0
66	20231114	184200	142769830	4175	4175	4175	4175	0
67	20231114	184100	142769830	4175	4175	4175	4175	0
68	20231114	184000	142769830	4175	4175	4175	4175	0
69	20231114	183900	142769830	4175	4175	4175	4175	0
70	20231114	183800	142769830	4175	4175	4175	4175	0
71	20231114	183700	142769830	4175	4175	4175	4175	0
72	20231114	183600	142769830	4175	4175	4175	4175	0
73	20231114	183500	142769830	4175	4175	4175	4175	0
74	20231114	183400	142769830	4175	4175	4175	4175	0
75	20231114	183300	142769830	4175	4175	4175	4175	0
76	20231114	183200	142769830	4175	4175	4175	4175	0
77	20231114	183100	142769830	4175	4175	4175	4175	0
78	20231114	183000	142769830	4175	4175	4175	4175	0
79	20231114	182900	142769830	4175	4175	4175	4175	0
80	20231114	182800	142769830	4175	4175	4175	4175	0
81	20231114	182700	142769830	4175	4175	4175	4175	0
82	20231114	182600	142769830	4175	4175	4175	4175	0
83	20231114	182500	142769830	4175	4175	4175	4175	0
84	20231114	182400	142769830	4175	4175	4175	4175	0
85	20231114	182300	142769830	4175	4175	4175	4175	0
86	20231114	182200	142769830	4175	4175	4175	4175	0
87	20231114	182100	142769830	4175	4175	4175	4175	0
88	20231114	182000	142769830	4175	4175	4175	4175	0
89	20231114	181900	142769830	4175	4175	4175	4175	0
90	20231114	181800	142769830	4175	4175	4175	4175	0
91	20231114	181700	142769830	4175	4175	4175	4175	0
92	20231114	181600	142769830	4175	4175	4175	4175	547
93	20231114	181500	142769830	4175	4175	4175	4175	0
94	20231114	181400	142769830	4175	4175	4175	4175	0
95	20231114	181300	142769830	4175	4175	4175	4175	0
96	20231114	181200	142769830	4175	4175	4175	4175	0
97	20231114	181100	142769830	4175	4175	4175	4175	0
98	20231114	181000	142769830	4175	4175	4175	4175	0
99	20231114	180900	142769830	4175	4175	4175	4175	0
100	20231114	180800	142769830	4175	4175	4175	4175	0
101	20231114	180700	142769830	4175	4175	4175	4175	0
102	20231114	180600	142769830	4175	4175	4175	4175	0
103	20231114	180500	142769830	4175	4175	4175	4175	0
104	20231114	180400	142769830	4175	4175	4175	4175	0
105	20231114	180300	142769830	4175	4175	4175	4175	0
106	20231114	180200	142769830	4175	4175	4175	4175	0
107	20231114	180100	142769830	4175	4175	4175	4175	0
108	20231114	180000	142769830	4175	4175	4175	4175	0
109	20231114	175900	142769830	4175	4175	4175	4175	0
110	20231114	175800	142769830	4175	4175	4175	4175	0
111	20231114	175700	142769830	4175	4175	4175	4175	0
112	20231114	175600	142769830	4175	4175	4175	4175	0
113	20231114	175500	142769830	4175	4175	4175	4175	0
114	20231114	175400	142769830	4175	4175	4175	4175	0
115	20231114	175300	142769830	4175	4175	4175	4175	0
116	20231114	175200	142769830	4175	4175	4175	4175	0
117	20231114	175100	142769830	4175	4175	4175	4175	0
118	20231114	175000	142769830	4175	4175	4175	4175	0
119	20231114	174900	142769830	4175	4175	4175	4175	0
120	20231114	174800	142769830	4175	4175	4175	4175	0
121	20231114	174700	142769830	4175	4175	4175	4175	0
122	20231114	174600	142769830	4175	4175	4175	4175	547
123	20231114	174500	142769830	4175	4175	4175	4175	0
124	20231114	174400	142769830	4175	4175	4175	4175	0
125	20231114	174300	142769830	4175	4175	4175	4175	0
126	20231114	174200	142769830	4175	4175	4175	4175	0
127	20231114	174100	142769830	4175	4175	4175	4175	0
128	20231114	174000	142769830	4175	4175	4175	4175	0
129	20231114	173900	142769830	4175	4175	4175	4175	0
130	20231114	173800	142769830	4175	4175	4175	4175	0
131	20231114	173700	142769830	4175	4175	4175	4175	0
132	20231114	173600	142769830	4175	4175	4175	4175	0
133	20231114	173500	142769830	4175	4175	4175	4175	0
134	20231114	173400	142769830	4175	4175	4175	4175	0
135	20231114	173300	142769830	4175	4175	4175	4175	0
136	20231114	173200	142769830	4175	4175	4175	4175	0
137	20231114	173100	142769830	4175	4175	4175	4175	0
138	20231114	173000	142769830	4175	4175	4175	4175	0
139	20231114	172900	142769830	4175	4175	4175	4175	0
140	20231114	172800	142769830	4175	4175	4175	4175	0
141	20231114	172700	142769830	4175	4175	4175	4175	0
142	20231114	172600	142769830	4175	4175	4175	4175	0
143	20231114	172500	142769830	4175	4175	4175	4175	0
144	20231114	172400	142769830	4175	4175	4175	4175	0
145	20231114	172300	142769830	4175	4175	4175	4175	0
146	20231114	172200	142769830	4175	4175	4175	4175	0
147	20231114	172100	142769830	4175	4175	4175	4175	0
148	20231114	172000	142769830	4175	4175	4175	4175	0
149	20231114	171900	142769830	4175	4175	4175	4175	0
150	20231114	171800	142769830	4175	4175	4175	4175	0
151	20231114	171700	142769830	4175	4175	4175	4175	0
152	20231114	171600	142769830	4175	4175	4175	4175	547
153	20231114	171500	142769830	4175	4175	4175	4175	0
154	20231114	171400	142769830	4175	4175	4175	4175	0
155	20231114	171300	142769830	4175	4175	4175	4175	0
156	20231114	171200	142769830	4175	4175	4175	4175	0
157	20231114	171100	142769830	4175	4175	4175	4175	0
158	20231114	171000	142769830	4175	4175	4175	4175	0
159	20231114	170900	142769830	4175	4175	4175	4175	0
160	20231114	170800	142769830	4175	4175	4175	4175	0
161	20231114	170700	142769830	4175	4175	4175	4175	0
162	20231114	170600	142769830	4175	4175	4175	4175	0
163	20231114	170500	142769830	4175	4175	4175	4175	0
164	20231114	170400	142769830	4175	4175	4175	4175	0
165	20231114	170300	142769830	4175	4175	4175	4175	0
166	20231114	170200	142769830	4175	4175	4175	4175	0
167	20231114	170100	142769830	4175	4175	4175	4175	0
168	20231114	170000	142769830	4175	4175	4175	4175	0
169	20231114	165900	142769830	4175	4175	4175	4175	0
170	20231114	165800	142769830	4175	4175	4175	4175	0
171	20231114	165700	142769830	4175	4175	4175	4175	0
172	20231114	165600	142769830	4175	4175	4175	4175	0
173	20231114	165500	142769830	4175	4175	4175	4175	0
174	20231114	165400	142769830	4175	4175	4175	4175	0
175	20231114	165300	142769830	4175	4175	4175	4175	0
176	20231114	165200	142769830	4175	4175	4175	4175	0
177	20231114	165100	142769830	4175	4175	4175	4175	0
178	20231114	165000	142769830	4175	4175	4175	4175	0
179	20231114	164900	142769830	4175	4175	4175	4175	0
180	20231114	164800	142769830	4175	4175	4175	4175	0
181	20231114	164700	142769830	4175	4175	4175	4175	0
182	20231114	164600	142769830	4175	4175	4175	4175	547
183	20231114	164500	142769830	4175	4175	4175	4175	0
184	20231114	164400	142769830	4175	4175	4175	4175	0
185	20231114	164300	142769830	4175	4175	4175	4175	0
186	20231114	164200	142769830	4175	4175	4175	4175	0
187	20231114	164100	142769830	4175	4175	4175	4175	0
188	20231114	164000	142769830	4175	4175	4175	4175	0
189	20231114	163900	142769830	4175	4175	4175	4175	0
190	20231114	163800	142769830	4175	4175	4175	4175	0
191	20231114	163700	142769830	4175	4175	4175	4175	0
192	20231114	163600	142769830	4175	4175	4175	4175	0
193	20231114	163500	142769830	4175	4175	4175	4175	0
194	20231114	163400	142769830	4175	4175	4175	4175	0
195	20231114	163300	142769830	4175	4175	4175	4175	0
196	20231114	163200	142769830	4175	4175	4175	4175	0
197	20231114	163100	142769830	4175	4175	4175	4175	0
198	20231114	163000	142769830	4175	4175	4175	4175	0
199	20231114	162900	142769830	4175	4175	4175	4175	0
200	20231114	162800	142769830	4175	4175	4175	4175	0
201	20231114	162700	142769830	4175	4175	4175	4175	0
202	20231114	162600	142769830	4175	4175	4175	4175	0
203	20231114	162500	142769830	4175	4175	4175	4175	0
204	20231114	162400	142769830	4175	4175	4175	4175	0
205	20231114	162300	142769830	4175	4175	4175	4175	0
206	20231114	162200	142769830	4175	4175	4175	4175	0
207	20231114	162100	142769830	4175	4175	4175	4175	0
208	20231114	162000	142769830	4175	4175	4175	4175	0
209	20231114	161900	142769830	4175	4175	4175	4175	0
210	20231114	161800	142769830	4175	4175	4175	4175	0
211	20231114	161700	142769830	4175	4175	4175	4175	0
212	20231114	161600	142769830	4175	4175	4175	4175	547
213	20231114	161500	142769830	4175	4175	4175	4175	0
214	20231114	161400	142769830	4175	4175	4175	4175	0
215	20231114	161300	142769830	4175	4175	4175	4175	0
216	20231114	161200	142769830	4175	4175	4175	4175	0
217	20231114	161100	142769830	4175	4175	4175	4175	0
218	20231114	161000	142769830	4175	4175	4175	4175	0
219	20231114	160900	142769830	4175	4175	4175	4175	0
220	20231114	160800	142769830	4175	4175	4175	4175	0
221	20231114	160700	142769830	4175	4175	4175	4175	0
222	20231114	160600	142769830	4175	4175	4175	4175	0
223	20231114	160500	142769830	4175	4175	4175	4175	0
224	20231114	160400	142769830	4175	4175	4175	4175	0
225	20231114	160300	142769830	4175	4175	4175	4175	0
226	20231114	160200	142769830	4175	4175	4175	4175	0
227	20231114	160100	142769830	4175	4175	4175	4175	0
228	20231114	160000	142769830	4175	4175	4175	4175	0
229	20231114	155900	142769830	4175	4175	4175	4175	0
230	20231114	155800	142769830	4175	4175	4175	4175	0
231	20231114	155700	142769830	4175	4175	4175	4175	0
232	20231114	155600	142769830	4175	4175	4175	4175	0
233	20231114	155500	142769830	4175	4175	4175	4175	0
234	20231114	155400	142769830	4175	4175	4175	4175	0
235	20231114	155300	142769830	4175	4175	4175	4175	0
236	20231114	155200	142769830	4175	4175	4175	4175	0
237	20231114	155100	142769830	4175	4175	4175	4175	0
238	20231114	155000	142769830	4175	4175	4175	4175	0
239	20231114	154900	142769830	4175	4175	4175	4175	0
240	20231114	154800	142769830	4175	4175	4175	4175	0
241	20231114	154700	142769830	4175	4175	4175	4175	0
242	20231114	154600	142769830	4175	4175	4175	4175	547
243	20231114	154500	142769830	4175	4175	4175	4175	0
244	20231114	154400	142769830	4175	4175	4175	4175	0
245	20231114	154300	142769830	4175	4175	4175	4175	0
246	20231114	154200	142769830	4175	4175	4175	4175	0
247	20231114	154100	142769830	4175	4175	4175	4175	0
248	20231114	154000	142769830	4175	4175	4175	4175	0
249	20231114	153900	142769830	4175	4175	4175	4175	0
250	20231114	153800	142769830	4175	4175	4175	4175	0
251	20231114	153700	142769830	4175	4175	4175	4175	0
252	20231114	153600	142769830	4175	4175	4175	4175	0
253	20231114	153500	142769830	4175	4175	4175	4175	0
254	20231114	153400	142769830	4175	4175	4175	4175	0
255	20231114	153300	142769830	4175	4175	4175	4175	0
256	20231114	153200	142769830	4175	4175	4175	4175	0
257	20231114	153100	142769830	4175	4175	4175	4175	0
258	20231114	153000	142769830	4175	4175	4175	4175	547
259	20231114	152900	140486105	4165	4165	4165	4165	0
260	20231114	152800	140486105	4165	4165	4165	4165	0
261	20231114	152700	140486105	4165	4165	4165	4165	0
262	20231114	152600	140486105	4165	4165	4165	4165	0
263	20231114	152500	140486105	4165	4165	4165	4165	0
264	20231114	152400	140486105	4165	4165	4165	4165	0
265	20231114	152300	140486105	4165	4165	4165	4165	0
266	20231114	152200	140486105	4165	4165	4165	4165	0
267	20231114	152100	140486105	4165	4165	4165	4165	0
268	20231114	152000	140486105	4165	4165	4165	4165	0
269	20231114	151900	140486105	4165	4165	4165	4165	0
270	20231114	151800	140486105	4165	4165	4165	4165	0
271	20231114	151700	140486105	4165	4165	4165	4165	0
272	20231114	151600	140486105	4165	4165	4165	4165	2
273	20231114	151500	140477775	4130	4130	4130	4130	0
274	20231114	151400	140477775	4130	4140	4140	4130	224
275	20231114	151300	139552405	4170	4170	4170	4170	0
276	20231114	151200	139552405	4170	4170	4170	4170	0
277	20231114	151100	139552405	4170	4170	4170	4170	0
278	20231114	151000	139552405	4170	4165	4170	4165	5
279	20231114	150900	139531575	4165	4165	4165	4165	0
280	20231114	150800	139531575	4165	4165	4165	4165	154
281	20231114	150700	138890165	4165	4165	4165	4165	2
282	20231114	150600	138881835	4165	4165	4165	4165	1
283	20231114	150500	138877670	4170	4160	4170	4160	605
284	20231114	150400	136357890	4165	4165	4165	4165	0
285	20231114	150300	136357890	4165	4165	4165	4165	0
286	20231114	150200	136357890	4165	4165	4165	4165	0
287	20231114	150100	136357890	4165	4165	4165	4165	0
288	20231114	150000	136357890	4165	4165	4165	4165	0
289	20231114	145900	136357890	4165	4145	4165	4145	94
290	20231114	145800	135968090	4145	4145	4145	4145	0
291	20231114	145700	135968090	4145	4145	4145	4145	3
292	20231114	145600	135955655	4130	4130	4130	4130	0
293	20231114	145500	135955655	4130	4130	4130	4130	0
294	20231114	145400	135955655	4130	4130	4130	4130	0
295	20231114	145300	135955655	4130	4130	4130	4130	1000
296	20231114	145200	131825655	4145	4145	4145	4145	0
297	20231114	145100	131825655	4145	4145	4145	4145	0
298	20231114	145000	131825655	4145	4145	4145	4145	0
299	20231114	144900	131825655	4145	4130	4145	4120	1598
300	20231114	144800	125213135	4115	4115	4115	4115	1
301	20231114	144700	125209020	4130	4130	4130	4130	0
302	20231114	144600	125209020	4130	4130	4130	4130	6
303	20231114	144500	125184240	4110	4110	4110	4110	0
304	20231114	144400	125184240	4110	4110	4110	4110	0
305	20231114	144300	125184240	4110	4110	4110	4110	0
306	20231114	144200	125184240	4110	4110	4110	4110	0
307	20231114	144100	125184240	4110	4110	4110	4110	0
308	20231114	144000	125184240	4110	4110	4110	4110	2
309	20231114	143900	125176020	4135	4100	4135	4100	501
310	20231114	143800	123105075	4105	4105	4105	4105	20
311	20231114	143700	123022975	4100	4100	4100	4100	0
312	20231114	143600	123022975	4100	4115	4115	4100	171
313	20231114	143500	122319325	4115	4110	4115	4110	135
314	20231114	143400	121763825	4110	4110	4110	4110	0
315	20231114	143300	121763825	4110	4110	4110	4110	1012
316	20231114	143200	117604505	4115	4115	4115	4115	0
317	20231114	143100	117604505	4115	4115	4115	4115	0
318	20231114	143000	117604505	4115	4115	4115	4115	54
319	20231114	142900	117382295	4115	4115	4115	4115	116
320	20231114	142800	116904955	4115	4115	4115	4115	0
321	20231114	142700	116904955	4115	4115	4115	4115	0
322	20231114	142600	116904955	4115	4115	4115	4115	0
323	20231114	142500	116904955	4115	4115	4115	4115	0
324	20231114	142400	116904955	4115	4115	4115	4115	0
325	20231114	142300	116904955	4115	4115	4115	4115	0
326	20231114	142200	116904955	4115	4115	4115	4100	215
327	20231114	142100	116021915	4110	4110	4110	4110	0
328	20231114	142000	116021915	4110	4110	4110	4110	100
329	20231114	141900	115610915	4110	4110	4110	4110	100
330	20231114	141800	115199915	4110	4110	4110	4110	0
331	20231114	141700	115199915	4110	4115	4115	4110	501
332	20231114	141600	113140550	4115	4115	4115	4115	5
333	20231114	141500	113119975	4135	4135	4135	4135	0
334	20231114	141400	113119975	4135	4135	4135	4135	0
335	20231114	141300	113119975	4135	4135	4135	4135	0
336	20231114	141200	113119975	4135	4135	4135	4135	0
337	20231114	141100	113119975	4135	4135	4135	4135	0
338	20231114	141000	113119975	4135	4135	4135	4135	0
339	20231114	140900	113119975	4135	4125	4135	4115	835
340	20231114	140800	109683815	4110	4110	4110	4110	0
341	20231114	140700	109683815	4110	4110	4110	4110	0
342	20231114	140600	109683815	4110	4110	4110	4110	0
343	20231114	140500	109683815	4110	4145	4145	4100	10228
344	20231114	140400	67703690	4160	4160	4160	4160	0
345	20231114	140300	67703690	4160	4160	4160	4160	0
346	20231114	140200	67703690	4160	4160	4160	4160	0
347	20231114	140100	67703690	4160	4160	4160	4160	0
348	20231114	140000	67703690	4160	4160	4160	4160	0
349	20231114	135900	67703690	4160	4160	4160	4160	0
350	20231114	135800	67703690	4160	4160	4160	4160	0
351	20231114	135700	67703690	4160	4160	4160	4160	0
352	20231114	135600	67703690	4160	4160	4160	4160	0
353	20231114	135500	67703690	4160	4160	4160	4160	0
354	20231114	135400	67703690	4160	4160	4160	4160	0
355	20231114	135300	67703690	4160	4160	4160	4160	13
356	20231114	135200	67649610	4155	4155	4155	4155	87
357	20231114	135100	67288125	4155	4155	4155	4155	0
358	20231114	135000	67288125	4155	4155	4155	4155	160
359	20231114	134900	66623325	4155	4155	4155	4155	44
360	20231114	134800	66440505	4155	4155	4155	4155	0
361	20231114	134700	66440505	4155	4155	4155	4155	0
362	20231114	134600	66440505	4155	4155	4155	4155	60
363	20231114	134500	66191205	4155	4155	4155	4155	0
364	20231114	134400	66191205	4155	4155	4155	4155	0
365	20231114	134300	66191205	4155	4155	4155	4155	0
366	20231114	134200	66191205	4155	4155	4155	4155	0
367	20231114	134100	66191205	4155	4155	4155	4155	0
368	20231114	134000	66191205	4155	4155	4155	4155	0
369	20231114	133900	66191205	4155	4155	4155	4155	0
370	20231114	133800	66191205	4155	4155	4155	4155	0
371	20231114	133700	66191205	4155	4155	4155	4155	0
372	20231114	133600	66191205	4155	4155	4155	4155	0
373	20231114	133500	66191205	4155	4155	4155	4155	0
374	20231114	133400	66191205	4155	4145	4155	4145	6
375	20231114	133300	66166290	4135	4135	4135	4135	0
376	20231114	133200	66166290	4135	4135	4135	4135	0
377	20231114	133100	66166290	4135	4135	4135	4135	1000
378	20231114	133000	62031290	4140	4140	4140	4140	1
379	20231114	132900	62027150	4135	4135	4135	4135	35
380	20231114	132800	61882425	4135	4135	4135	4135	0
381	20231114	132700	61882425	4135	4135	4135	4135	93
382	20231114	132600	61497870	4135	4135	4135	4135	0
383	20231114	132500	61497870	4135	4135	4135	4135	0
384	20231114	132400	61497870	4135	4130	4135	4115	1838
385	20231114	132300	53928630	4135	4135	4135	4135	0
386	20231114	132200	53928630	4135	4135	4135	4135	0
387	20231114	132100	53928630	4135	4135	4135	4135	0
388	20231114	132000	53928630	4135	4135	4135	4135	0
389	20231114	131900	53928630	4135	4135	4135	4135	1
390	20231114	131800	53924495	4105	4145	4145	4105	5681
391	20231114	131700	30532300	4165	4165	4165	4165	0
392	20231114	131600	30532300	4165	4165	4165	4165	0
393	20231114	131500	30532300	4165	4165	4165	4165	0
394	20231114	131400	30532300	4165	4165	4165	4165	0
395	20231114	131300	30532300	4165	4165	4165	4165	0
396	20231114	131200	30532300	4165	4165	4165	4165	0
397	20231114	131100	30532300	4165	4165	4165	4165	0
398	20231114	131000	30532300	4165	4165	4165	4165	328
399	20231114	130900	29166180	4165	4165	4165	4165	17
400	20231114	130800	29095375	4170	4170	4170	4170	0
401	20231114	130700	29095375	4170	4170	4170	4170	0
402	20231114	130600	29095375	4170	4170	4170	4170	0
403	20231114	130500	29095375	4170	4170	4170	4170	0
404	20231114	130400	29095375	4170	4170	4170	4170	0
405	20231114	130300	29095375	4170	4170	4170	4170	0
406	20231114	130200	29095375	4170	4165	4170	4165	239
407	20231114	130100	28098850	4170	4170	4170	4170	0
408	20231114	130000	28098850	4170	4170	4170	4170	0
409	20231114	125900	28098850	4170	4170	4170	4170	0
410	20231114	125800	28098850	4170	4170	4170	4170	0
411	20231114	125700	28098850	4170	4170	4170	4170	0
412	20231114	125600	28098850	4170	4170	4170	4170	0
413	20231114	125500	28098850	4170	4170	4170	4170	0
414	20231114	125400	28098850	4170	4165	4170	4165	20
415	20231114	125300	28015515	4165	4165	4165	4165	0
416	20231114	125200	28015515	4165	4165	4165	4165	193
417	20231114	125100	27211670	4165	4165	4165	4165	2
418	20231114	125000	27203340	4165	4165	4170	4165	4
419	20231114	124900	27186675	4165	4165	4165	4165	2
420	20231114	124800	27178345	4165	4165	4165	4165	3
421	20231114	124700	27165850	4165	4165	4165	4165	2
422	20231114	124600	27157520	4165	4165	4165	4165	2
423	20231114	124500	27149190	4165	4165	4165	4165	3
424	20231114	124400	27136695	4165	4165	4165	4165	2
425	20231114	124300	27128365	4165	4165	4165	4165	2
426	20231114	124200	27120035	4165	4165	4165	4165	3
427	20231114	124100	27107540	4165	4165	4165	4165	48
428	20231114	124000	26907620	4165	4165	4165	4165	0
429	20231114	123900	26907620	4165	4165	4165	4165	0
430	20231114	123800	26907620	4165	4165	4165	4165	0
431	20231114	123700	26907620	4165	4165	4165	4165	0
432	20231114	123600	26907620	4165	4165	4165	4165	0
433	20231114	123500	26907620	4165	4165	4165	4165	0
434	20231114	123400	26907620	4165	4165	4165	4165	0
435	20231114	123300	26907620	4165	4165	4165	4165	0
436	20231114	123200	26907620	4165	4165	4165	4165	0
437	20231114	123100	26907620	4165	4165	4165	4165	4
438	20231114	123000	26890960	4165	4165	4165	4165	0
439	20231114	122900	26890960	4165	4165	4165	4165	0
440	20231114	122800	26890960	4165	4165	4165	4165	0
441	20231114	122700	26890960	4165	4165	4165	4165	0
442	20231114	122600	26890960	4165	4165	4165	4165	20
443	20231114	122500	26807660	4165	4165	4165	4165	30
444	20231114	122400	26682710	4165	4165	4165	4165	0
445	20231114	122300	26682710	4165	4165	4165	4165	0
446	20231114	122200	26682710	4165	4165	4165	4165	0
447	20231114	122100	26682710	4165	4165	4165	4165	0
448	20231114	122000	26682710	4165	4165	4165	4165	0
449	20231114	121900	26682710	4165	4165	4165	4165	0
450	20231114	121800	26682710	4165	4165	4165	4165	0
451	20231114	121700	26682710	4165	4165	4165	4165	0
452	20231114	121600	26682710	4165	4165	4165	4165	0
453	20231114	121500	26682710	4165	4165	4165	4165	0
454	20231114	121400	26682710	4165	4165	4165	4165	0
455	20231114	121300	26682710	4165	4165	4165	4165	0
456	20231114	121200	26682710	4165	4165	4165	4165	0
457	20231114	121100	26682710	4165	4165	4165	4165	0
458	20231114	121000	26682710	4165	4165	4165	4165	18
459	20231114	120900	26607740	4140	4145	4145	4140	310
460	20231114	120800	25324295	4145	4145	4145	4145	499
461	20231114	120700	23255940	4150	4150	4150	4150	69
462	20231114	120600	22969590	4150	4150	4150	4150	0
463	20231114	120500	22969590	4150	4150	4150	4150	0
464	20231114	120400	22969590	4150	4150	4150	4150	16
465	20231114	120300	22903190	4165	4165	4165	4165	37
466	20231114	120200	22749085	4165	4165	4165	4165	48
467	20231114	120100	22549165	4165	4165	4165	4165	3
468	20231114	120000	22536670	4165	4165	4165	4165	2
469	20231114	115900	22528340	4165	4165	4165	4165	122
470	20231114	115800	22020210	4165	4165	4165	4165	3
471	20231114	115700	22007715	4185	4165	4185	4165	4
472	20231114	115600	21991015	4165	4165	4165	4165	1
473	20231114	115500	21986850	4165	4165	4165	4165	4
474	20231114	115400	21970190	4165	4165	4165	4165	3
475	20231114	115300	21957695	4165	4165	4165	4165	3
476	20231114	115200	21945200	4165	4165	4185	4165	8
477	20231114	115100	21911815	4165	4165	4165	4165	3
478	20231114	115000	21899320	4165	4165	4165	4165	2
479	20231114	114900	21890990	4165	4165	4165	4165	2
480	20231114	114800	21882660	4165	4165	4165	4165	2
481	20231114	114700	21874330	4165	4165	4165	4165	224
482	20231114	114600	20941370	4165	4150	4165	4150	738
483	20231114	114500	17868145	4120	4120	4120	4120	0
484	20231114	114400	17868145	4120	4140	4140	4120	940
485	20231114	114300	13992440	4145	4155	4155	4145	585
486	20231114	114200	11565795	4155	4155	4155	4155	0
487	20231114	114100	11565795	4155	4155	4155	4155	0
488	20231114	114000	11565795	4155	4155	4155	4155	0
489	20231114	113900	11565795	4155	4155	4155	4155	0
490	20231114	113800	11565795	4155	4155	4155	4155	0
491	20231114	113700	11565795	4155	4155	4155	4155	0
492	20231114	113600	11565795	4155	4155	4155	4155	0
493	20231114	113500	11565795	4155	4155	4155	4155	0
494	20231114	113400	11565795	4155	4155	4155	4155	0
495	20231114	113300	11565795	4155	4155	4155	4155	0
496	20231114	113200	11565795	4155	4155	4155	4155	0
497	20231114	113100	11565795	4155	4155	4155	4155	0
498	20231114	113000	11565795	4155	4155	4155	4155	0
499	20231114	112900	11565795	4155	4155	4155	4155	0
500	20231114	112800	11565795	4155	4155	4155	4155	18
501	20231114	112700	11491005	4155	4155	4155	4155	0
502	20231114	112600	11491005	4155	4155	4155	4155	0
503	20231114	112500	11491005	4155	4155	4155	4155	0
504	20231114	112400	11491005	4155	4155	4155	4155	0
505	20231114	112300	11491005	4155	4155	4155	4155	1
506	20231114	112200	11486850	4165	4165	4165	4165	0
507	20231114	112100	11486850	4165	4165	4165	4165	0
508	20231114	112000	11486850	4165	4165	4165	4165	0
509	20231114	111900	11486850	4165	4165	4165	4165	0
510	20231114	111800	11486850	4165	4165	4165	4165	0
511	20231114	111700	11486850	4165	4165	4165	4165	0
512	20231114	111600	11486850	4165	4165	4165	4165	3
513	20231114	111500	11474355	4155	4155	4155	4155	0
514	20231114	111400	11474355	4155	4155	4155	4155	0
515	20231114	111300	11474355	4155	4155	4155	4155	0
516	20231114	111200	11474355	4155	4155	4155	4155	0
517	20231114	111100	11474355	4155	4155	4155	4155	0
518	20231114	111000	11474355	4155	4155	4155	4155	0
519	20231114	110900	11474355	4155	4155	4155	4155	0
520	20231114	110800	11474355	4155	4155	4155	4155	0
521	20231114	110700	11474355	4155	4155	4155	4155	0
522	20231114	110600	11474355	4155	4155	4155	4155	0
523	20231114	110500	11474355	4155	4155	4155	4155	0
524	20231114	110400	11474355	4155	4155	4155	4155	0
525	20231114	110300	11474355	4155	4155	4155	4155	0
526	20231114	110200	11474355	4155	4155	4155	4155	0
527	20231114	110100	11474355	4155	4155	4155	4155	20
528	20231114	110000	11391255	4150	4150	4150	4150	0
529	20231114	105900	11391255	4150	4150	4150	4150	0
530	20231114	105800	11391255	4150	4150	4150	4150	0
531	20231114	105700	11391255	4150	4150	4150	4150	0
532	20231114	105600	11391255	4150	4150	4150	4150	0
533	20231114	105500	11391255	4150	4150	4150	4150	0
534	20231114	105400	11391255	4150	4150	4150	4150	0
535	20231114	105300	11391255	4150	4150	4150	4150	0
536	20231114	105200	11391255	4150	4150	4150	4150	0
537	20231114	105100	11391255	4150	4150	4150	4150	0
538	20231114	105000	11391255	4150	4150	4150	4150	0
539	20231114	104900	11391255	4150	4150	4150	4150	0
540	20231114	104800	11391255	4150	4150	4150	4150	0
541	20231114	104700	11391255	4150	4150	4150	4150	0
542	20231114	104600	11391255	4150	4150	4150	4150	0
543	20231114	104500	11391255	4150	4150	4150	4150	0
544	20231114	104400	11391255	4150	4150	4150	4150	0
545	20231114	104300	11391255	4150	4150	4150	4150	0
546	20231114	104200	11391255	4150	4150	4150	4150	0
547	20231114	104100	11391255	4150	4150	4150	4150	0
548	20231114	104000	11391255	4150	4150	4150	4150	0
549	20231114	103900	11391255	4150	4150	4150	4150	0
550	20231114	103800	11391255	4150	4150	4150	4150	1
551	20231114	103700	11387105	4150	4150	4150	4150	0
552	20231114	103600	11387105	4150	4150	4150	4150	0
553	20231114	103500	11387105	4150	4150	4150	4150	0
554	20231114	103400	11387105	4150	4150	4150	4150	0
555	20231114	103300	11387105	4150	4150	4150	4150	0
556	20231114	103200	11387105	4150	4150	4150	4150	0
557	20231114	103100	11387105	4150	4150	4150	4150	0
558	20231114	103000	11387105	4150	4150	4150	4150	0
559	20231114	102900	11387105	4150	4150	4150	4150	419
560	20231114	102800	9648255	4155	4155	4155	4155	0
561	20231114	102700	9648255	4155	4155	4155	4155	0
562	20231114	102600	9648255	4155	4155	4155	4155	0
563	20231114	102500	9648255	4155	4155	4155	4155	0
564	20231114	102400	9648255	4155	4155	4155	4155	0
565	20231114	102300	9648255	4155	4155	4155	4155	0
566	20231114	102200	9648255	4155	4155	4155	4155	4
567	20231114	102100	9631635	4155	4155	4155	4155	100
568	20231114	102000	9216135	4155	4155	4155	4155	0
569	20231114	101900	9216135	4155	4155	4155	4155	0
570	20231114	101800	9216135	4155	4155	4155	4155	1
571	20231114	101700	9211980	4155	4155	4155	4155	0
572	20231114	101600	9211980	4155	4155	4155	4155	0
573	20231114	101500	9211980	4155	4155	4155	4155	10
574	20231114	101400	9170430	4155	4155	4155	4155	320
575	20231114	101300	7840830	4155	4155	4155	4155	0
576	20231114	101200	7840830	4155	4155	4155	4155	0
577	20231114	101100	7840830	4155	4155	4155	4155	0
578	20231114	101000	7840830	4155	4155	4155	4155	0
579	20231114	100900	7840830	4155	4155	4155	4155	0
580	20231114	100800	7840830	4155	4155	4155	4155	0
581	20231114	100700	7840830	4155	4155	4155	4155	0
582	20231114	100600	7840830	4155	4155	4155	4155	0
583	20231114	100500	7840830	4155	4155	4155	4155	0
584	20231114	100400	7840830	4155	4155	4155	4155	0
585	20231114	100300	7840830	4155	4155	4155	4155	0
586	20231114	100200	7840830	4155	4155	4155	4155	30
587	20231114	100100	7716180	4155	4155	4155	4155	0
588	20231114	100000	7716180	4155	4155	4155	4155	71
589	20231114	095900	7421175	4155	4155	4155	4155	0
590	20231114	095800	7421175	4155	4155	4155	4155	0
591	20231114	095700	7421175	4155	4155	4155	4155	2
592	20231114	095600	7412865	4160	4160	4160	4160	155
593	20231114	095500	6768065	4160	4160	4160	4160	0
594	20231114	095400	6768065	4160	4160	4160	4160	40
595	20231114	095300	6601665	4160	4160	4160	4160	0
596	20231114	095200	6601665	4160	4160	4160	4160	0
597	20231114	095100	6601665	4160	4160	4160	4160	0
598	20231114	095000	6601665	4160	4160	4160	4160	13
599	20231114	094900	6547585	4165	4165	4165	4165	0
600	20231114	094800	6547585	4165	4165	4165	4165	0
601	20231114	094700	6547585	4165	4165	4165	4165	0
602	20231114	094600	6547585	4165	4165	4165	4165	112
603	20231114	094500	6081105	4165	4165	4165	4165	2
604	20231114	094400	6072775	4165	4165	4165	4165	3
605	20231114	094300	6060280	4165	4165	4165	4165	2
606	20231114	094200	6051950	4165	4165	4165	4165	3
607	20231114	094100	6039455	4165	4165	4165	4165	2
608	20231114	094000	6031125	4165	4165	4165	4165	2
609	20231114	093900	6022795	4165	4165	4165	4165	3
610	20231114	093800	6010300	4185	4185	4185	4165	8
611	20231114	093700	5976865	4185	4165	4185	4165	4
612	20231114	093600	5960185	4170	4170	4170	4170	2
613	20231114	093500	5951845	4165	4165	4165	4165	3
614	20231114	093400	5939350	4185	4165	4185	4165	4
615	20231114	093300	5922650	4165	4165	4165	4165	3
616	20231114	093200	5910155	4185	4165	4185	4165	7
617	20231114	093100	5880930	4165	4160	4165	4160	4
618	20231114	093000	5864275	4165	4165	4165	4165	687
619	20231114	092900	3002920	4165	4165	4165	4165	102
620	20231114	092800	2578090	4160	4160	4160	4160	0
621	20231114	092700	2578090	4160	4160	4160	4160	0
622	20231114	092600	2578090	4160	4160	4160	4160	0
623	20231114	092500	2578090	4160	4160	4160	4160	10
624	20231114	092400	2536490	4160	4160	4160	4160	0
625	20231114	092300	2536490	4160	4160	4160	4160	0
626	20231114	092200	2536490	4160	4160	4160	4160	0
627	20231114	092100	2536490	4160	4160	4160	4160	0
628	20231114	092000	2536490	4160	4160	4160	4160	0
629	20231114	091900	2536490	4160	4160	4160	4160	0
630	20231114	091800	2536490	4160	4160	4160	4160	0
631	20231114	091700	2536490	4160	4160	4160	4160	0
632	20231114	091600	2536490	4160	4160	4160	4160	0
633	20231114	091500	2536490	4160	4160	4160	4160	0
634	20231114	091400	2536490	4160	4160	4160	4160	0
635	20231114	091300	2536490	4160	4160	4160	4160	0
636	20231114	091200	2536490	4160	4160	4160	4160	0
637	20231114	091100	2536490	4160	4160	4160	4160	0
638	20231114	091000	2536490	4160	4160	4160	4160	7
639	20231114	090900	2507370	4165	4165	4165	4165	75
640	20231114	090800	2194995	4165	4165	4165	4165	2
641	20231114	090700	2186665	4165	4165	4165	4165	2
642	20231114	090600	2178335	4165	4165	4170	4165	11
643	20231114	090500	2132480	4165	4165	4165	4165	203
644	20231114	090400	1286985	4165	4165	4165	4165	2
645	20231114	090300	1278655	4165	4165	4165	4165	3
646	20231114	090200	1266160	4165	4165	4165	4165	2
647	20231114	090100	1257830	4165	4165	4165	4165	1
648	20231114	090000	1253665	4165	4165	4165	4165	301