KissMeData/303530/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	210100	168366970	9700	9700	9700	9700	41
3	20231114	210000	168366970	9700	9700	9700	9700	0
4	20231114	205900	168366970	9700	9700	9700	9700	0
5	20231114	205800	168366970	9700	9700	9700	9700	0
6	20231114	205700	168366970	9700	9700	9700	9700	0
7	20231114	205600	168366970	9700	9700	9700	9700	0
8	20231114	205500	168366970	9700	9700	9700	9700	0
9	20231114	205400	168366970	9700	9700	9700	9700	0
10	20231114	205300	168366970	9700	9700	9700	9700	0
11	20231114	205200	168366970	9700	9700	9700	9700	0
12	20231114	205100	168366970	9700	9700	9700	9700	0
13	20231114	205000	168366970	9700	9700	9700	9700	0
14	20231114	204900	168366970	9700	9700	9700	9700	0
15	20231114	204800	168366970	9700	9700	9700	9700	0
16	20231114	204700	168366970	9700	9700	9700	9700	0
17	20231114	204600	168366970	9700	9700	9700	9700	0
18	20231114	204500	168366970	9700	9700	9700	9700	0
19	20231114	204400	168366970	9700	9700	9700	9700	0
20	20231114	204300	168366970	9700	9700	9700	9700	0
21	20231114	204200	168366970	9700	9700	9700	9700	0
22	20231114	204100	168366970	9700	9700	9700	9700	0
23	20231114	204000	168366970	9700	9700	9700	9700	0
24	20231114	203900	168366970	9700	9700	9700	9700	0
25	20231114	203800	168366970	9700	9700	9700	9700	0
26	20231114	203700	168366970	9700	9700	9700	9700	0
27	20231114	203600	168366970	9700	9700	9700	9700	0
28	20231114	203500	168366970	9700	9700	9700	9700	0
29	20231114	203400	168366970	9700	9700	9700	9700	0
30	20231114	203300	168366970	9700	9700	9700	9700	0
31	20231114	203200	168366970	9700	9700	9700	9700	0
32	20231114	203100	168366970	9700	9700	9700	9700	41
33	20231114	203000	168366970	9700	9700	9700	9700	0
34	20231114	202900	168366970	9700	9700	9700	9700	0
35	20231114	202800	168366970	9700	9700	9700	9700	0
36	20231114	202700	168366970	9700	9700	9700	9700	0
37	20231114	202600	168366970	9700	9700	9700	9700	0
38	20231114	202500	168366970	9700	9700	9700	9700	0
39	20231114	202400	168366970	9700	9700	9700	9700	0
40	20231114	202300	168366970	9700	9700	9700	9700	0
41	20231114	202200	168366970	9700	9700	9700	9700	0
42	20231114	202100	168366970	9700	9700	9700	9700	0
43	20231114	202000	168366970	9700	9700	9700	9700	0
44	20231114	201900	168366970	9700	9700	9700	9700	0
45	20231114	201800	168366970	9700	9700	9700	9700	0
46	20231114	201700	168366970	9700	9700	9700	9700	0
47	20231114	201600	168366970	9700	9700	9700	9700	0
48	20231114	201500	168366970	9700	9700	9700	9700	0
49	20231114	201400	168366970	9700	9700	9700	9700	0
50	20231114	201300	168366970	9700	9700	9700	9700	0
51	20231114	201200	168366970	9700	9700	9700	9700	0
52	20231114	201100	168366970	9700	9700	9700	9700	0
53	20231114	201000	168366970	9700	9700	9700	9700	0
54	20231114	200900	168366970	9700	9700	9700	9700	0
55	20231114	200800	168366970	9700	9700	9700	9700	0
56	20231114	200700	168366970	9700	9700	9700	9700	0
57	20231114	200600	168366970	9700	9700	9700	9700	0
58	20231114	200500	168366970	9700	9700	9700	9700	0
59	20231114	200400	168366970	9700	9700	9700	9700	0
60	20231114	200300	168366970	9700	9700	9700	9700	0
61	20231114	200200	168366970	9700	9700	9700	9700	0
62	20231114	200100	168366970	9700	9700	9700	9700	41
63	20231114	200000	168366970	9700	9700	9700	9700	0
64	20231114	195900	168366970	9700	9700	9700	9700	0
65	20231114	195800	168366970	9700	9700	9700	9700	0
66	20231114	195700	168366970	9700	9700	9700	9700	0
67	20231114	195600	168366970	9700	9700	9700	9700	0
68	20231114	195500	168366970	9700	9700	9700	9700	0
69	20231114	195400	168366970	9700	9700	9700	9700	0
70	20231114	195300	168366970	9700	9700	9700	9700	0
71	20231114	195200	168366970	9700	9700	9700	9700	0
72	20231114	195100	168366970	9700	9700	9700	9700	0
73	20231114	195000	168366970	9700	9700	9700	9700	0
74	20231114	194900	168366970	9700	9700	9700	9700	0
75	20231114	194800	168366970	9700	9700	9700	9700	0
76	20231114	194700	168366970	9700	9700	9700	9700	0
77	20231114	194600	168366970	9700	9700	9700	9700	0
78	20231114	194500	168366970	9700	9700	9700	9700	0
79	20231114	194400	168366970	9700	9700	9700	9700	0
80	20231114	194300	168366970	9700	9700	9700	9700	0
81	20231114	194200	168366970	9700	9700	9700	9700	0
82	20231114	194100	168366970	9700	9700	9700	9700	0
83	20231114	194000	168366970	9700	9700	9700	9700	0
84	20231114	193900	168366970	9700	9700	9700	9700	0
85	20231114	193800	168366970	9700	9700	9700	9700	0
86	20231114	193700	168366970	9700	9700	9700	9700	0
87	20231114	193600	168366970	9700	9700	9700	9700	0
88	20231114	193500	168366970	9700	9700	9700	9700	0
89	20231114	193400	168366970	9700	9700	9700	9700	0
90	20231114	193300	168366970	9700	9700	9700	9700	0
91	20231114	193200	168366970	9700	9700	9700	9700	0
92	20231114	193100	168366970	9700	9700	9700	9700	41
93	20231114	193000	168366970	9700	9700	9700	9700	0
94	20231114	192900	168366970	9700	9700	9700	9700	0
95	20231114	192800	168366970	9700	9700	9700	9700	0
96	20231114	192700	168366970	9700	9700	9700	9700	0
97	20231114	192600	168366970	9700	9700	9700	9700	0
98	20231114	192500	168366970	9700	9700	9700	9700	0
99	20231114	192400	168366970	9700	9700	9700	9700	0
100	20231114	192300	168366970	9700	9700	9700	9700	0
101	20231114	192200	168366970	9700	9700	9700	9700	0
102	20231114	192100	168366970	9700	9700	9700	9700	0
103	20231114	192000	168366970	9700	9700	9700	9700	0
104	20231114	191900	168366970	9700	9700	9700	9700	0
105	20231114	191800	168366970	9700	9700	9700	9700	0
106	20231114	191700	168366970	9700	9700	9700	9700	0
107	20231114	191600	168366970	9700	9700	9700	9700	0
108	20231114	191500	168366970	9700	9700	9700	9700	0
109	20231114	191400	168366970	9700	9700	9700	9700	0
110	20231114	191300	168366970	9700	9700	9700	9700	0
111	20231114	191200	168366970	9700	9700	9700	9700	0
112	20231114	191100	168366970	9700	9700	9700	9700	0
113	20231114	191000	168366970	9700	9700	9700	9700	0
114	20231114	190900	168366970	9700	9700	9700	9700	0
115	20231114	190800	168366970	9700	9700	9700	9700	0
116	20231114	190700	168366970	9700	9700	9700	9700	0
117	20231114	190600	168366970	9700	9700	9700	9700	0
118	20231114	190500	168366970	9700	9700	9700	9700	0
119	20231114	190400	168366970	9700	9700	9700	9700	0
120	20231114	190300	168366970	9700	9700	9700	9700	0
121	20231114	190200	168366970	9700	9700	9700	9700	0
122	20231114	190100	168366970	9700	9700	9700	9700	41
123	20231114	190000	168366970	9700	9700	9700	9700	0
124	20231114	185900	168366970	9700	9700	9700	9700	0
125	20231114	185800	168366970	9700	9700	9700	9700	0
126	20231114	185700	168366970	9700	9700	9700	9700	0
127	20231114	185600	168366970	9700	9700	9700	9700	0
128	20231114	185500	168366970	9700	9700	9700	9700	0
129	20231114	185400	168366970	9700	9700	9700	9700	0
130	20231114	185300	168366970	9700	9700	9700	9700	0
131	20231114	185200	168366970	9700	9700	9700	9700	0
132	20231114	185100	168366970	9700	9700	9700	9700	0
133	20231114	185000	168366970	9700	9700	9700	9700	0
134	20231114	184900	168366970	9700	9700	9700	9700	0
135	20231114	184800	168366970	9700	9700	9700	9700	0
136	20231114	184700	168366970	9700	9700	9700	9700	0
137	20231114	184600	168366970	9700	9700	9700	9700	0
138	20231114	184500	168366970	9700	9700	9700	9700	0
139	20231114	184400	168366970	9700	9700	9700	9700	0
140	20231114	184300	168366970	9700	9700	9700	9700	0
141	20231114	184200	168366970	9700	9700	9700	9700	0
142	20231114	184100	168366970	9700	9700	9700	9700	0
143	20231114	184000	168366970	9700	9700	9700	9700	0
144	20231114	183900	168366970	9700	9700	9700	9700	0
145	20231114	183800	168366970	9700	9700	9700	9700	0
146	20231114	183700	168366970	9700	9700	9700	9700	0
147	20231114	183600	168366970	9700	9700	9700	9700	0
148	20231114	183500	168366970	9700	9700	9700	9700	0
149	20231114	183400	168366970	9700	9700	9700	9700	0
150	20231114	183300	168366970	9700	9700	9700	9700	0
151	20231114	183200	168366970	9700	9700	9700	9700	0
152	20231114	183100	168366970	9700	9700	9700	9700	41
153	20231114	183000	168366970	9700	9700	9700	9700	0
154	20231114	182900	168366970	9700	9700	9700	9700	0
155	20231114	182800	168366970	9700	9700	9700	9700	0
156	20231114	182700	168366970	9700	9700	9700	9700	0
157	20231114	182600	168366970	9700	9700	9700	9700	0
158	20231114	182500	168366970	9700	9700	9700	9700	0
159	20231114	182400	168366970	9700	9700	9700	9700	0
160	20231114	182300	168366970	9700	9700	9700	9700	0
161	20231114	182200	168366970	9700	9700	9700	9700	0
162	20231114	182100	168366970	9700	9700	9700	9700	0
163	20231114	182000	168366970	9700	9700	9700	9700	0
164	20231114	181900	168366970	9700	9700	9700	9700	0
165	20231114	181800	168366970	9700	9700	9700	9700	0
166	20231114	181700	168366970	9700	9700	9700	9700	0
167	20231114	181600	168366970	9700	9700	9700	9700	0
168	20231114	181500	168366970	9700	9700	9700	9700	0
169	20231114	181400	168366970	9700	9700	9700	9700	0
170	20231114	181300	168366970	9700	9700	9700	9700	0
171	20231114	181200	168366970	9700	9700	9700	9700	0
172	20231114	181100	168366970	9700	9700	9700	9700	0
173	20231114	181000	168366970	9700	9700	9700	9700	0
174	20231114	180900	168366970	9700	9700	9700	9700	0
175	20231114	180800	168366970	9700	9700	9700	9700	0
176	20231114	180700	168366970	9700	9700	9700	9700	0
177	20231114	180600	168366970	9700	9700	9700	9700	0
178	20231114	180500	168366970	9700	9700	9700	9700	0
179	20231114	180400	168366970	9700	9700	9700	9700	0
180	20231114	180300	168366970	9700	9700	9700	9700	0
181	20231114	180200	168366970	9700	9700	9700	9700	0
182	20231114	180100	168366970	9700	9700	9700	9700	41
183	20231114	180000	168366970	9700	9700	9700	9700	0
184	20231114	175900	168366970	9700	9700	9700	9700	0
185	20231114	175800	168366970	9700	9700	9700	9700	0
186	20231114	175700	168366970	9700	9700	9700	9700	0
187	20231114	175600	168366970	9700	9700	9700	9700	0
188	20231114	175500	168366970	9700	9700	9700	9700	0
189	20231114	175400	168366970	9700	9700	9700	9700	0
190	20231114	175300	168366970	9700	9700	9700	9700	0
191	20231114	175200	168366970	9700	9700	9700	9700	0
192	20231114	175100	168366970	9700	9700	9700	9700	0
193	20231114	175000	168366970	9700	9700	9700	9700	0
194	20231114	174900	168366970	9700	9700	9700	9700	0
195	20231114	174800	168366970	9700	9700	9700	9700	0
196	20231114	174700	168366970	9700	9700	9700	9700	0
197	20231114	174600	168366970	9700	9700	9700	9700	0
198	20231114	174500	168366970	9700	9700	9700	9700	0
199	20231114	174400	168366970	9700	9700	9700	9700	0
200	20231114	174300	168366970	9700	9700	9700	9700	0
201	20231114	174200	168366970	9700	9700	9700	9700	0
202	20231114	174100	168366970	9700	9700	9700	9700	0
203	20231114	174000	168366970	9700	9700	9700	9700	0
204	20231114	173900	168366970	9700	9700	9700	9700	0
205	20231114	173800	168366970	9700	9700	9700	9700	0
206	20231114	173700	168366970	9700	9700	9700	9700	0
207	20231114	173600	168366970	9700	9700	9700	9700	0
208	20231114	173500	168366970	9700	9700	9700	9700	0
209	20231114	173400	168366970	9700	9700	9700	9700	0
210	20231114	173300	168366970	9700	9700	9700	9700	0
211	20231114	173200	168366970	9700	9700	9700	9700	0
212	20231114	173100	168366970	9700	9700	9700	9700	41
213	20231114	173000	168366970	9700	9700	9700	9700	0
214	20231114	172900	168366970	9700	9700	9700	9700	0
215	20231114	172800	168366970	9700	9700	9700	9700	0
216	20231114	172700	168366970	9700	9700	9700	9700	0
217	20231114	172600	168366970	9700	9700	9700	9700	0
218	20231114	172500	168366970	9700	9700	9700	9700	0
219	20231114	172400	168366970	9700	9700	9700	9700	0
220	20231114	172300	168366970	9700	9700	9700	9700	0
221	20231114	172200	168366970	9700	9700	9700	9700	0
222	20231114	172100	168366970	9700	9700	9700	9700	0
223	20231114	172000	168366970	9700	9700	9700	9700	0
224	20231114	171900	168366970	9700	9700	9700	9700	0
225	20231114	171800	168366970	9700	9700	9700	9700	0
226	20231114	171700	168366970	9700	9700	9700	9700	0
227	20231114	171600	168366970	9700	9700	9700	9700	0
228	20231114	171500	168366970	9700	9700	9700	9700	0
229	20231114	171400	168366970	9700	9700	9700	9700	0
230	20231114	171300	168366970	9700	9700	9700	9700	0
231	20231114	171200	168366970	9700	9700	9700	9700	0
232	20231114	171100	168366970	9700	9700	9700	9700	0
233	20231114	171000	168366970	9700	9700	9700	9700	0
234	20231114	170900	168366970	9700	9700	9700	9700	0
235	20231114	170800	168366970	9700	9700	9700	9700	0
236	20231114	170700	168366970	9700	9700	9700	9700	0
237	20231114	170600	168366970	9700	9700	9700	9700	0
238	20231114	170500	168366970	9700	9700	9700	9700	0
239	20231114	170400	168366970	9700	9700	9700	9700	0
240	20231114	170300	168366970	9700	9700	9700	9700	0
241	20231114	170200	168366970	9700	9700	9700	9700	0
242	20231114	170100	168366970	9700	9700	9700	9700	41
243	20231114	170000	168366970	9700	9700	9700	9700	0
244	20231114	165900	168366970	9700	9700	9700	9700	0
245	20231114	165800	168366970	9700	9700	9700	9700	0
246	20231114	165700	168366970	9700	9700	9700	9700	0
247	20231114	165600	168366970	9700	9700	9700	9700	0
248	20231114	165500	168366970	9700	9700	9700	9700	0
249	20231114	165400	168366970	9700	9700	9700	9700	0
250	20231114	165300	168366970	9700	9700	9700	9700	0
251	20231114	165200	168366970	9700	9700	9700	9700	0
252	20231114	165100	168366970	9700	9700	9700	9700	0
253	20231114	165000	168366970	9700	9700	9700	9700	0
254	20231114	164900	168366970	9700	9700	9700	9700	0
255	20231114	164800	168366970	9700	9700	9700	9700	0
256	20231114	164700	168366970	9700	9700	9700	9700	0
257	20231114	164600	168366970	9700	9700	9700	9700	0
258	20231114	164500	168366970	9700	9700	9700	9700	0
259	20231114	164400	168366970	9700	9700	9700	9700	0
260	20231114	164300	168366970	9700	9700	9700	9700	0
261	20231114	164200	168366970	9700	9700	9700	9700	0
262	20231114	164100	168366970	9700	9700	9700	9700	0
263	20231114	164000	168366970	9700	9700	9700	9700	0
264	20231114	163900	168366970	9700	9700	9700	9700	0
265	20231114	163800	168366970	9700	9700	9700	9700	0
266	20231114	163700	168366970	9700	9700	9700	9700	0
267	20231114	163600	168366970	9700	9700	9700	9700	0
268	20231114	163500	168366970	9700	9700	9700	9700	0
269	20231114	163400	168366970	9700	9700	9700	9700	0
270	20231114	163300	168366970	9700	9700	9700	9700	0
271	20231114	163200	168366970	9700	9700	9700	9700	0
272	20231114	163100	168366970	9700	9700	9700	9700	41
273	20231114	163000	168366970	9700	9700	9700	9700	0
274	20231114	162900	168366970	9700	9700	9700	9700	0
275	20231114	162800	168366970	9700	9700	9700	9700	0
276	20231114	162700	168366970	9700	9700	9700	9700	0
277	20231114	162600	168366970	9700	9700	9700	9700	0
278	20231114	162500	168366970	9700	9700	9700	9700	0
279	20231114	162400	168366970	9700	9700	9700	9700	0
280	20231114	162300	168366970	9700	9700	9700	9700	0
281	20231114	162200	168366970	9700	9700	9700	9700	0
282	20231114	162100	168366970	9700	9700	9700	9700	0
283	20231114	162000	168366970	9700	9700	9700	9700	0
284	20231114	161900	168366970	9700	9700	9700	9700	0
285	20231114	161800	168366970	9700	9700	9700	9700	0
286	20231114	161700	168366970	9700	9700	9700	9700	0
287	20231114	161600	168366970	9700	9700	9700	9700	0
288	20231114	161500	168366970	9700	9700	9700	9700	0
289	20231114	161400	168366970	9700	9700	9700	9700	0
290	20231114	161300	168366970	9700	9700	9700	9700	0
291	20231114	161200	168366970	9700	9700	9700	9700	0
292	20231114	161100	168366970	9700	9700	9700	9700	0
293	20231114	161000	168366970	9700	9700	9700	9700	0
294	20231114	160900	168366970	9700	9700	9700	9700	0
295	20231114	160800	168366970	9700	9700	9700	9700	0
296	20231114	160700	168366970	9700	9700	9700	9700	0
297	20231114	160600	168366970	9700	9700	9700	9700	0
298	20231114	160500	168366970	9700	9700	9700	9700	0
299	20231114	160400	168366970	9700	9700	9700	9700	0
300	20231114	160300	168366970	9700	9700	9700	9700	0
301	20231114	160200	168366970	9700	9700	9700	9700	0
302	20231114	160100	168366970	9700	9700	9700	9700	41
303	20231114	160000	168366970	9700	9700	9700	9700	0
304	20231114	155900	168366970	9700	9700	9700	9700	0
305	20231114	155800	168366970	9700	9700	9700	9700	0
306	20231114	155700	168366970	9700	9700	9700	9700	0
307	20231114	155600	168366970	9700	9700	9700	9700	0
308	20231114	155500	168366970	9700	9700	9700	9700	0
309	20231114	155400	168366970	9700	9700	9700	9700	0
310	20231114	155300	168366970	9700	9700	9700	9700	0
311	20231114	155200	168366970	9700	9700	9700	9700	0
312	20231114	155100	168366970	9700	9700	9700	9700	0
313	20231114	155000	168366970	9700	9700	9700	9700	0
314	20231114	154900	168366970	9700	9700	9700	9700	0
315	20231114	154800	168366970	9700	9700	9700	9700	0
316	20231114	154700	168366970	9700	9700	9700	9700	0
317	20231114	154600	168366970	9700	9700	9700	9700	0
318	20231114	154500	168366970	9700	9700	9700	9700	0
319	20231114	154400	168366970	9700	9700	9700	9700	0
320	20231114	154300	168366970	9700	9700	9700	9700	0
321	20231114	154200	168366970	9700	9700	9700	9700	0
322	20231114	154100	168366970	9700	9700	9700	9700	0
323	20231114	154000	168366970	9700	9700	9700	9700	0
324	20231114	153900	168366970	9700	9700	9700	9700	0
325	20231114	153800	168366970	9700	9700	9700	9700	0
326	20231114	153700	168366970	9700	9700	9700	9700	0
327	20231114	153600	168366970	9700	9700	9700	9700	0
328	20231114	153500	168366970	9700	9700	9700	9700	0
329	20231114	153400	168366970	9700	9700	9700	9700	0
330	20231114	153300	168366970	9700	9700	9700	9700	0
331	20231114	153200	168366970	9700	9700	9700	9700	0
332	20231114	153100	168366970	9700	9700	9700	9700	41
333	20231114	153000	168366970	9700	9700	9700	9700	41
334	20231114	152900	167969270	9780	9780	9780	9780	0
335	20231114	152800	167969270	9780	9780	9780	9780	0
336	20231114	152700	167969270	9780	9780	9780	9780	0
337	20231114	152600	167969270	9780	9780	9780	9780	0
338	20231114	152500	167969270	9780	9780	9780	9780	0
339	20231114	152400	167969270	9780	9780	9780	9780	0
340	20231114	152300	167969270	9780	9780	9780	9780	0
341	20231114	152200	167969270	9780	9780	9780	9780	0
342	20231114	152100	167969270	9780	9780	9780	9780	0
343	20231114	152000	167969270	9780	9780	9780	9780	0
344	20231114	151900	167969270	9780	9780	9780	9780	0
345	20231114	151800	167969270	9780	9740	9780	9740	217
346	20231114	151700	165855010	9740	9700	9740	9610	374
347	20231114	151600	162219000	9740	9740	9740	9740	54
348	20231114	151500	161693040	9730	9730	9730	9730	0
349	20231114	151400	161693040	9730	9730	9730	9730	0
350	20231114	151300	161693040	9730	9730	9730	9730	0
351	20231114	151200	161693040	9730	9730	9730	9730	271
352	20231114	151100	159056210	9730	9680	9730	9620	543
353	20231114	151000	153813960	9740	9740	9740	9740	0
354	20231114	150900	153813960	9740	9720	9740	9610	639
355	20231114	150800	147631770	9740	9740	9740	9740	0
356	20231114	150700	147631770	9740	9740	9740	9740	0
357	20231114	150600	147631770	9740	9740	9740	9740	0
358	20231114	150500	147631770	9740	9740	9740	9740	0
359	20231114	150400	147631770	9740	9740	9740	9740	1
360	20231114	150300	147622030	9740	9740	9740	9740	0
361	20231114	150200	147622030	9740	9740	9740	9740	0
362	20231114	150100	147622030	9740	9740	9740	9740	1157
363	20231114	150000	136352850	9740	9740	9740	9740	107
364	20231114	145900	135310670	9740	9740	9740	9720	483
365	20231114	145800	130606430	9770	9770	9770	9770	0
366	20231114	145700	130606430	9770	9770	9770	9770	0
367	20231114	145600	130606430	9770	9770	9770	9770	0
368	20231114	145500	130606430	9770	9770	9770	9770	1
369	20231114	145400	130596660	9730	9730	9730	9730	9
370	20231114	145300	130509090	9740	9740	9740	9740	0
371	20231114	145200	130509090	9740	9740	9740	9740	0
372	20231114	145100	130509090	9740	9740	9740	9740	1
373	20231114	145000	130499350	9740	9740	9740	9740	1
374	20231114	144900	130489610	9740	9730	9740	9730	16
375	20231114	144800	130333900	9740	9740	9740	9740	0
376	20231114	144700	130333900	9740	9740	9740	9740	1
377	20231114	144600	130324160	9710	9710	9710	9710	0
378	20231114	144500	130324160	9710	9710	9710	9710	0
379	20231114	144400	130324160	9710	9710	9710	9710	0
380	20231114	144300	130324160	9710	9710	9710	9710	0
381	20231114	144200	130324160	9710	9710	9710	9710	0
382	20231114	144100	130324160	9710	9710	9710	9710	23
383	20231114	144000	130100830	9710	9710	9710	9710	0
384	20231114	143900	130100830	9710	9710	9710	9710	3
385	20231114	143800	130071700	9710	9710	9710	9710	4
386	20231114	143700	130032860	9710	9710	9710	9710	4
387	20231114	143600	129994020	9710	9710	9710	9710	0
388	20231114	143500	129994020	9710	9710	9710	9710	3
389	20231114	143400	129964890	9710	9710	9710	9710	3
390	20231114	143300	129935760	9780	9780	9780	9780	0
391	20231114	143200	129935760	9780	9780	9780	9780	0
392	20231114	143100	129935760	9780	9780	9780	9780	0
393	20231114	143000	129935760	9780	9780	9780	9780	0
394	20231114	142900	129935760	9780	9780	9780	9780	0
395	20231114	142800	129935760	9780	9780	9780	9780	0
396	20231114	142700	129935760	9780	9780	9780	9780	0
397	20231114	142600	129935760	9780	9780	9780	9780	0
398	20231114	142500	129935760	9780	9780	9780	9780	0
399	20231114	142400	129935760	9780	9780	9780	9780	0
400	20231114	142300	129935760	9780	9780	9780	9780	0
401	20231114	142200	129935760	9780	9740	9780	9740	2
402	20231114	142100	129916240	9730	9730	9730	9730	14
403	20231114	142000	129780020	9710	9710	9710	9710	30
404	20231114	141900	129488720	9770	9770	9770	9770	0
405	20231114	141800	129488720	9770	9770	9770	9770	0
406	20231114	141700	129488720	9770	9770	9770	9770	0
407	20231114	141600	129488720	9770	9770	9770	9770	0
408	20231114	141500	129488720	9770	9770	9770	9770	1
409	20231114	141400	129478950	9730	9710	9730	9710	19
410	20231114	141300	129294140	9780	9780	9780	9780	0
411	20231114	141200	129294140	9780	9780	9780	9780	0
412	20231114	141100	129294140	9780	9780	9780	9780	0
413	20231114	141000	129294140	9780	9780	9780	9780	0
414	20231114	140900	129294140	9780	9780	9780	9780	0
415	20231114	140800	129294140	9780	9780	9780	9780	0
416	20231114	140700	129294140	9780	9780	9780	9780	1
417	20231114	140600	129284360	9770	9760	9770	9760	7
418	20231114	140500	129216000	9720	9720	9720	9720	204
419	20231114	140400	127233120	9720	9720	9720	9720	0
420	20231114	140300	127233120	9720	9720	9720	9720	100
421	20231114	140200	126261120	9740	9730	9740	9730	10
422	20231114	140100	126163810	9750	9750	9750	9750	1
423	20231114	140000	126154060	9770	9770	9770	9770	0
424	20231114	135900	126154060	9770	9770	9770	9770	0
425	20231114	135800	126154060	9770	9770	9770	9770	2
426	20231114	135700	126134520	9720	9760	9770	9720	7
427	20231114	135600	126066260	9770	9770	9770	9770	0
428	20231114	135500	126066260	9770	9760	9770	9760	4
429	20231114	135400	126027210	9770	9770	9770	9770	1
430	20231114	135300	126017440	9730	9730	9730	9730	17
431	20231114	135200	125852030	9780	9780	9780	9780	0
432	20231114	135100	125852030	9780	9780	9780	9780	0
433	20231114	135000	125852030	9780	9780	9780	9780	0
434	20231114	134900	125852030	9780	9780	9780	9780	0
435	20231114	134800	125852030	9780	9780	9780	9780	0
436	20231114	134700	125852030	9780	9780	9780	9780	0
437	20231114	134600	125852030	9780	9780	9780	9780	0
438	20231114	134500	125852030	9780	9780	9780	9780	1
439	20231114	134400	125842250	9760	9710	9760	9710	25
440	20231114	134300	125598760	9760	9760	9760	9760	0
441	20231114	134200	125598760	9760	9760	9760	9760	0
442	20231114	134100	125598760	9760	9760	9760	9760	0
443	20231114	134000	125598760	9760	9760	9760	9760	1
444	20231114	133900	125589000	9760	9760	9760	9760	0
445	20231114	133800	125589000	9760	9760	9760	9760	3
446	20231114	133700	125559720	9770	9770	9770	9770	2
447	20231114	133600	125540180	9780	9780	9780	9780	0
448	20231114	133500	125540180	9780	9770	9780	9770	4
449	20231114	133400	125501090	9820	9820	9820	9820	0
450	20231114	133300	125501090	9820	9820	9820	9820	0
451	20231114	133200	125501090	9820	9820	9820	9820	0
452	20231114	133100	125501090	9820	9820	9820	9820	0
453	20231114	133000	125501090	9820	9820	9820	9820	0
454	20231114	132900	125501090	9820	9820	9820	9820	0
455	20231114	132800	125501090	9820	9820	9820	9820	0
456	20231114	132700	125501090	9820	9770	9820	9770	9
457	20231114	132600	125413110	9760	9760	9760	9760	4
458	20231114	132500	125374070	9770	9770	9770	9770	0
459	20231114	132400	125374070	9770	9770	9770	9760	11
460	20231114	132300	125266630	9820	9820	9820	9820	0
461	20231114	132200	125266630	9820	9820	9820	9820	0
462	20231114	132100	125266630	9820	9820	9820	9820	0
463	20231114	132000	125266630	9820	9820	9820	9820	0
464	20231114	131900	125266630	9820	9820	9820	9820	0
465	20231114	131800	125266630	9820	9820	9820	9820	0
466	20231114	131700	125266630	9820	9820	9820	9820	0
467	20231114	131600	125266630	9820	9820	9820	9820	0
468	20231114	131500	125266630	9820	9820	9820	9820	0
469	20231114	131400	125266630	9820	9760	9820	9760	6
470	20231114	131300	125207960	9820	9820	9820	9820	0
471	20231114	131200	125207960	9820	9820	9820	9820	0
472	20231114	131100	125207960	9820	9820	9820	9820	0
473	20231114	131000	125207960	9820	9820	9820	9820	0
474	20231114	130900	125207960	9820	9820	9820	9820	0
475	20231114	130800	125207960	9820	9820	9820	9820	0
476	20231114	130700	125207960	9820	9820	9820	9820	0
477	20231114	130600	125207960	9820	9820	9820	9820	0
478	20231114	130500	125207960	9820	9820	9820	9820	0
479	20231114	130400	125207960	9820	9820	9820	9820	1
480	20231114	130300	125198140	9820	9820	9820	9820	0
481	20231114	130200	125198140	9820	9820	9820	9820	0
482	20231114	130100	125198140	9820	9760	9820	9760	2
483	20231114	130000	125178560	9830	9830	9830	9830	0
484	20231114	125900	125178560	9830	9830	9830	9830	0
485	20231114	125800	125178560	9830	9830	9830	9830	0
486	20231114	125700	125178560	9830	9830	9830	9830	0
487	20231114	125600	125178560	9830	9830	9830	9830	0
488	20231114	125500	125178560	9830	9830	9830	9830	0
489	20231114	125400	125178560	9830	9830	9830	9830	0
490	20231114	125300	125178560	9830	9830	9830	9830	0
491	20231114	125200	125178560	9830	9830	9830	9830	0
492	20231114	125100	125178560	9830	9830	9830	9830	1
493	20231114	125000	125168730	9760	9760	9760	9760	1
494	20231114	124900	125158970	9830	9830	9830	9830	0
495	20231114	124800	125158970	9830	9830	9830	9830	0
496	20231114	124700	125158970	9830	9800	9830	9800	11
497	20231114	124600	125051140	9830	9830	9830	9830	0
498	20231114	124500	125051140	9830	9770	9830	9770	210
499	20231114	124400	122998840	9840	9840	9840	9840	0
500	20231114	124300	122998840	9840	9840	9840	9840	0
501	20231114	124200	122998840	9840	9840	9840	9840	0
502	20231114	124100	122998840	9840	9840	9840	9840	0
503	20231114	124000	122998840	9840	9840	9840	9840	0
504	20231114	123900	122998840	9840	9840	9840	9840	0
505	20231114	123800	122998840	9840	9840	9840	9840	1
506	20231114	123700	122989000	9840	9840	9840	9840	0
507	20231114	123600	122989000	9840	9840	9840	9840	0
508	20231114	123500	122989000	9840	9840	9840	9840	0
509	20231114	123400	122989000	9840	9840	9840	9840	0
510	20231114	123300	122989000	9840	9830	9840	9830	52
511	20231114	123200	122477340	9790	9790	9790	9790	10
512	20231114	123100	122379440	9840	9840	9840	9840	0
513	20231114	123000	122379440	9840	9840	9840	9840	0
514	20231114	122900	122379440	9840	9840	9840	9840	100
515	20231114	122800	121395440	9840	9840	9840	9840	0
516	20231114	122700	121395440	9840	9840	9840	9840	0
517	20231114	122600	121395440	9840	9840	9840	9840	0
518	20231114	122500	121395440	9840	9840	9840	9840	0
519	20231114	122400	121395440	9840	9840	9840	9840	0
520	20231114	122300	121395440	9840	9840	9840	9840	0
521	20231114	122200	121395440	9840	9840	9840	9840	1
522	20231114	122100	121385600	9760	9760	9760	9760	0
523	20231114	122000	121385600	9760	9760	9760	9760	0
524	20231114	121900	121385600	9760	9760	9760	9760	0
525	20231114	121800	121385600	9760	9760	9760	9760	0
526	20231114	121700	121385600	9760	9760	9760	9760	0
527	20231114	121600	121385600	9760	9760	9760	9760	0
528	20231114	121500	121385600	9760	9760	9760	9760	41
529	20231114	121400	120985440	9720	9720	9720	9720	0
530	20231114	121300	120985440	9720	9720	9720	9720	0
531	20231114	121200	120985440	9720	9720	9720	9720	0
532	20231114	121100	120985440	9720	9720	9720	9720	0
533	20231114	121000	120985440	9720	9770	9770	9720	3
534	20231114	120900	120956180	9790	9790	9790	9790	8
535	20231114	120800	120877860	9790	9790	9790	9790	0
536	20231114	120700	120877860	9790	9790	9790	9790	101
537	20231114	120600	119889070	9850	9850	9850	9850	0
538	20231114	120500	119889070	9850	9850	9850	9850	0
539	20231114	120400	119889070	9850	9850	9850	9850	0
540	20231114	120300	119889070	9850	9850	9850	9850	0
541	20231114	120200	119889070	9850	9850	9850	9850	0
542	20231114	120100	119889070	9850	9850	9850	9850	0
543	20231114	120000	119889070	9850	9850	9850	9850	0
544	20231114	115900	119889070	9850	9780	9850	9780	3
545	20231114	115800	119859600	9850	9840	9850	9840	610
546	20231114	115700	113853870	9840	9840	9840	9840	0
547	20231114	115600	113853870	9840	9840	9840	9840	0
548	20231114	115500	113853870	9840	9840	9840	9840	0
549	20231114	115400	113853870	9840	9840	9840	9730	3
550	20231114	115300	113824460	9800	9800	9800	9800	16
551	20231114	115200	113667660	9840	9840	9840	9840	0
552	20231114	115100	113667660	9840	9840	9840	9840	0
553	20231114	115000	113667660	9840	9840	9840	9840	0
554	20231114	114900	113667660	9840	9810	9840	9800	202
555	20231114	114800	111687640	9850	9850	9850	9850	0
556	20231114	114700	111687640	9850	9850	9850	9850	0
557	20231114	114600	111687640	9850	9850	9850	9850	62
558	20231114	114500	111076940	9820	9800	9820	9800	561
559	20231114	114400	105577510	9800	9750	9800	9750	2668
560	20231114	114300	79535810	9750	9730	9750	9730	121
561	20231114	114200	78357460	9730	9730	9730	9730	0
562	20231114	114100	78357460	9730	9730	9730	9730	0
563	20231114	114000	78357460	9730	9730	9730	9730	0
564	20231114	113900	78357460	9730	9730	9730	9730	0
565	20231114	113800	78357460	9730	9730	9730	9730	0
566	20231114	113700	78357460	9730	9730	9730	9730	0
567	20231114	113600	78357460	9730	9730	9730	9730	27
568	20231114	113500	78094750	9750	9750	9750	9750	0
569	20231114	113400	78094750	9750	9750	9750	9750	0
570	20231114	113300	78094750	9750	9750	9750	9750	0
571	20231114	113200	78094750	9750	9750	9750	9750	0
572	20231114	113100	78094750	9750	9750	9750	9750	0
573	20231114	113000	78094750	9750	9750	9750	9750	0
574	20231114	112900	78094750	9750	9750	9750	9750	0
575	20231114	112800	78094750	9750	9750	9750	9750	0
576	20231114	112700	78094750	9750	9750	9750	9750	0
577	20231114	112600	78094750	9750	9750	9750	9750	0
578	20231114	112500	78094750	9750	9750	9750	9750	0
579	20231114	112400	78094750	9750	9750	9750	9750	0
580	20231114	112300	78094750	9750	9750	9750	9750	2
581	20231114	112200	78075250	9670	9680	9680	9670	50
582	20231114	112100	77591570	9760	9760	9760	9760	0
583	20231114	112000	77591570	9760	9760	9760	9760	0
584	20231114	111900	77591570	9760	9760	9760	9760	0
585	20231114	111800	77591570	9760	9760	9760	9760	0
586	20231114	111700	77591570	9760	9760	9760	9760	0
587	20231114	111600	77591570	9760	9760	9760	9760	0
588	20231114	111500	77591570	9760	9760	9760	9760	0
589	20231114	111400	77591570	9760	9760	9760	9760	0
590	20231114	111300	77591570	9760	9760	9760	9760	0
591	20231114	111200	77591570	9760	9760	9760	9760	2
592	20231114	111100	77572050	9760	9760	9760	9760	0
593	20231114	111000	77572050	9760	9760	9760	9760	0
594	20231114	110900	77572050	9760	9760	9760	9760	0
595	20231114	110800	77572050	9760	9760	9760	9760	0
596	20231114	110700	77572050	9760	9760	9760	9760	0
597	20231114	110600	77572050	9760	9760	9760	9760	0
598	20231114	110500	77572050	9760	9760	9760	9760	0
599	20231114	110400	77572050	9760	9760	9760	9760	0
600	20231114	110300	77572050	9760	9760	9760	9760	0
601	20231114	110200	77572050	9760	9760	9760	9760	0
602	20231114	110100	77572050	9760	9760	9760	9760	0
603	20231114	110000	77572050	9760	9700	9760	9700	31
604	20231114	105900	77271290	9770	9770	9770	9770	0
605	20231114	105800	77271290	9770	9770	9770	9770	0
606	20231114	105700	77271290	9770	9770	9770	9770	0
607	20231114	105600	77271290	9770	9770	9770	9770	0
608	20231114	105500	77271290	9770	9770	9770	9770	0
609	20231114	105400	77271290	9770	9770	9770	9770	0
610	20231114	105300	77271290	9770	9770	9770	9770	0
611	20231114	105200	77271290	9770	9770	9770	9770	0
612	20231114	105100	77271290	9770	9770	9770	9770	0
613	20231114	105000	77271290	9770	9770	9770	9770	0
614	20231114	104900	77271290	9770	9710	9770	9700	401
615	20231114	104800	73381460	9770	9770	9770	9770	1
616	20231114	104700	73371690	9700	9700	9700	9700	32
617	20231114	104600	73061290	9770	9770	9770	9770	0
618	20231114	104500	73061290	9770	9770	9770	9770	0
619	20231114	104400	73061290	9770	9770	9770	9770	0
620	20231114	104300	73061290	9770	9700	9770	9700	51
621	20231114	104200	72566520	9770	9710	9770	9710	99
622	20231114	104100	71605170	9770	9770	9770	9770	0
623	20231114	104000	71605170	9770	9770	9770	9770	0
624	20231114	103900	71605170	9770	9770	9770	9770	0
625	20231114	103800	71605170	9770	9770	9770	9770	0
626	20231114	103700	71605170	9770	9720	9770	9700	101
627	20231114	103600	70624960	9780	9780	9780	9780	0
628	20231114	103500	70624960	9780	9770	9780	9770	8
629	20231114	103400	70546790	9780	9780	9780	9780	0
630	20231114	103300	70546790	9780	9780	9780	9780	0
631	20231114	103200	70546790	9780	9780	9780	9780	0
632	20231114	103100	70546790	9780	9780	9780	9780	0
633	20231114	103000	70546790	9780	9730	9780	9730	71
634	20231114	102900	69855910	9780	9780	9780	9780	0
635	20231114	102800	69855910	9780	9730	9780	9730	512
636	20231114	102700	64870640	9750	9750	9750	9750	0
637	20231114	102600	64870640	9750	9710	9750	9710	101
638	20231114	102500	63889890	9710	9710	9710	9710	52
639	20231114	102400	63384970	9710	9770	9780	9610	320
640	20231114	102300	60297410	9710	9710	9710	9710	150
641	20231114	102200	58840910	9790	9790	9790	9790	0
642	20231114	102100	58840910	9790	9790	9790	9790	1
643	20231114	102000	58831120	9810	9810	9810	9810	0
644	20231114	101900	58831120	9810	9810	9810	9810	0
645	20231114	101800	58831120	9810	9810	9810	9810	0
646	20231114	101700	58831120	9810	9810	9810	9810	0
647	20231114	101600	58831120	9810	9810	9810	9810	0
648	20231114	101500	58831120	9810	9810	9810	9810	0
649	20231114	101400	58831120	9810	9810	9810	9810	0
650	20231114	101300	58831120	9810	9810	9810	9810	0
651	20231114	101200	58831120	9810	9810	9810	9810	0
652	20231114	101100	58831120	9810	9750	9810	9750	501
653	20231114	101000	53929420	9750	9620	9750	9620	1132
654	20231114	100900	42972190	9670	9670	9670	9670	0
655	20231114	100800	42972190	9670	9670	9670	9670	0
656	20231114	100700	42972190	9670	9670	9670	9670	0
657	20231114	100600	42972190	9670	9670	9670	9670	0
658	20231114	100500	42972190	9670	9670	9670	9670	0
659	20231114	100400	42972190	9670	9670	9670	9670	0
660	20231114	100300	42972190	9670	9670	9670	9670	0
661	20231114	100200	42972190	9670	9660	9670	9660	5
662	20231114	100100	42923880	9660	9660	9660	9660	0
663	20231114	100000	42923880	9660	9650	9660	9650	214
664	20231114	095900	40858770	9640	9640	9640	9640	0
665	20231114	095800	40858770	9640	9640	9640	9640	0
666	20231114	095700	40858770	9640	9640	9640	9640	10
667	20231114	095600	40762370	9640	9640	9640	9640	0
668	20231114	095500	40762370	9640	9640	9640	9640	1
669	20231114	095400	40752730	9640	9640	9640	9640	6
670	20231114	095300	40694890	9640	9640	9640	9640	0
671	20231114	095200	40694890	9640	9640	9640	9640	0
672	20231114	095100	40694890	9640	9640	9640	9640	0
673	20231114	095000	40694890	9640	9640	9640	9640	0
674	20231114	094900	40694890	9640	9640	9640	9640	0
675	20231114	094800	40694890	9640	9600	9640	9600	6
676	20231114	094700	40637250	9650	9600	9650	9600	141
677	20231114	094600	39283600	9650	9650	9650	9650	1
678	20231114	094500	39273950	9660	9660	9660	9660	0
679	20231114	094400	39273950	9660	9660	9660	9660	0
680	20231114	094300	39273950	9660	9660	9660	9660	0
681	20231114	094200	39273950	9660	9660	9660	9660	0
682	20231114	094100	39273950	9660	9660	9660	9660	0
683	20231114	094000	39273950	9660	9600	9660	9600	12
684	20231114	093900	39158690	9660	9660	9660	9660	0
685	20231114	093800	39158690	9660	9660	9660	9660	3
686	20231114	093700	39129710	9670	9630	9670	9630	1221
687	20231114	093600	27352460	9630	9620	9630	9620	305
688	20231114	093500	24415560	9620	9620	9620	9620	0
689	20231114	093400	24415560	9620	9570	9620	9570	31
690	20231114	093300	24118840	9630	9630	9630	9630	0
691	20231114	093200	24118840	9630	9630	9630	9630	0
692	20231114	093100	24118840	9630	9630	9630	9630	0
693	20231114	093000	24118840	9630	9620	9630	9620	10
694	20231114	092900	24022630	9630	9620	9630	9620	42
695	20231114	092800	23618580	9630	9630	9630	9630	0
696	20231114	092700	23618580	9630	9630	9630	9630	0
697	20231114	092600	23618580	9630	9630	9630	9630	210
698	20231114	092500	21596280	9640	9640	9640	9640	0
699	20231114	092400	21596280	9640	9640	9640	9640	0
700	20231114	092300	21596280	9640	9640	9640	9640	0
701	20231114	092200	21596280	9640	9640	9640	9640	0
702	20231114	092100	21596280	9640	9640	9640	9640	0
703	20231114	092000	21596280	9640	9610	9640	9610	205
704	20231114	091900	19623660	9610	9610	9610	9610	0
705	20231114	091800	19623660	9610	9610	9610	9610	1
706	20231114	091700	19614050	9600	9590	9600	9590	75
707	20231114	091600	18894400	9590	9590	9590	9590	1
708	20231114	091500	18884810	9540	9540	9540	9540	0
709	20231114	091400	18884810	9540	9540	9540	9540	0
710	20231114	091300	18884810	9540	9540	9540	9540	1
711	20231114	091200	18875270	9630	9630	9630	9630	0
712	20231114	091100	18875270	9630	9630	9630	9630	0
713	20231114	091000	18875270	9630	9630	9630	9630	0
714	20231114	090900	18875270	9630	9630	9630	9630	0
715	20231114	090800	18875270	9630	9630	9630	9630	1
716	20231114	090700	18865640	9550	9590	9590	9550	346
717	20231114	090600	15561140	9630	9630	9630	9630	1
718	20231114	090500	15551510	9520	9640	9640	9520	18
719	20231114	090400	15380030	9660	9660	9660	9660	2
720	20231114	090300	15360710	9420	9420	9420	9420	20
721	20231114	090200	15172310	9670	9690	9690	9580	386
722	20231114	090100	11446750	9690	9690	9690	9690	0
723	20231114	090000	11446750	9690	9340	9690	9320	1227