KissMeData/000140/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	183000	309755020	8940	8940	8940	8940	754
3	20231114	182900	309755020	8940	8940	8940	8940	0
4	20231114	182800	309755020	8940	8940	8940	8940	0
5	20231114	182700	309755020	8940	8940	8940	8940	0
6	20231114	182600	309755020	8940	8940	8940	8940	0
7	20231114	182500	309755020	8940	8940	8940	8940	0
8	20231114	182400	309755020	8940	8940	8940	8940	0
9	20231114	182300	309755020	8940	8940	8940	8940	0
10	20231114	182200	309755020	8940	8940	8940	8940	0
11	20231114	182100	309755020	8940	8940	8940	8940	0
12	20231114	182000	309755020	8940	8940	8940	8940	0
13	20231114	181900	309755020	8940	8940	8940	8940	0
14	20231114	181800	309755020	8940	8940	8940	8940	0
15	20231114	181700	309755020	8940	8940	8940	8940	0
16	20231114	181600	309755020	8940	8940	8940	8940	0
17	20231114	181500	309755020	8940	8940	8940	8940	0
18	20231114	181400	309755020	8940	8940	8940	8940	0
19	20231114	181300	309755020	8940	8940	8940	8940	0
20	20231114	181200	309755020	8940	8940	8940	8940	0
21	20231114	181100	309755020	8940	8940	8940	8940	0
22	20231114	181000	309755020	8940	8940	8940	8940	0
23	20231114	180900	309755020	8940	8940	8940	8940	0
24	20231114	180800	309755020	8940	8940	8940	8940	0
25	20231114	180700	309755020	8940	8940	8940	8940	0
26	20231114	180600	309755020	8940	8940	8940	8940	0
27	20231114	180500	309755020	8940	8940	8940	8940	0
28	20231114	180400	309755020	8940	8940	8940	8940	0
29	20231114	180300	309755020	8940	8940	8940	8940	0
30	20231114	180200	309755020	8940	8940	8940	8940	0
31	20231114	180100	309755020	8940	8940	8940	8940	0
32	20231114	180000	309755020	8940	8940	8940	8940	754
33	20231114	175900	309755020	8940	8940	8940	8940	0
34	20231114	175800	309755020	8940	8940	8940	8940	0
35	20231114	175700	309755020	8940	8940	8940	8940	0
36	20231114	175600	309755020	8940	8940	8940	8940	0
37	20231114	175500	309755020	8940	8940	8940	8940	0
38	20231114	175400	309755020	8940	8940	8940	8940	0
39	20231114	175300	309755020	8940	8940	8940	8940	0
40	20231114	175200	309755020	8940	8940	8940	8940	0
41	20231114	175100	309755020	8940	8940	8940	8940	0
42	20231114	175000	309755020	8940	8940	8940	8940	0
43	20231114	174900	309755020	8940	8940	8940	8940	0
44	20231114	174800	309755020	8940	8940	8940	8940	0
45	20231114	174700	309755020	8940	8940	8940	8940	0
46	20231114	174600	309755020	8940	8940	8940	8940	0
47	20231114	174500	309755020	8940	8940	8940	8940	0
48	20231114	174400	309755020	8940	8940	8940	8940	0
49	20231114	174300	309755020	8940	8940	8940	8940	0
50	20231114	174200	309755020	8940	8940	8940	8940	0
51	20231114	174100	309755020	8940	8940	8940	8940	0
52	20231114	174000	309755020	8940	8940	8940	8940	0
53	20231114	173900	309755020	8940	8940	8940	8940	0
54	20231114	173800	309755020	8940	8940	8940	8940	0
55	20231114	173700	309755020	8940	8940	8940	8940	0
56	20231114	173600	309755020	8940	8940	8940	8940	0
57	20231114	173500	309755020	8940	8940	8940	8940	0
58	20231114	173400	309755020	8940	8940	8940	8940	0
59	20231114	173300	309755020	8940	8940	8940	8940	0
60	20231114	173200	309755020	8940	8940	8940	8940	0
61	20231114	173100	309755020	8940	8940	8940	8940	0
62	20231114	173000	309755020	8940	8940	8940	8940	754
63	20231114	172900	309755020	8940	8940	8940	8940	0
64	20231114	172800	309755020	8940	8940	8940	8940	0
65	20231114	172700	309755020	8940	8940	8940	8940	0
66	20231114	172600	309755020	8940	8940	8940	8940	0
67	20231114	172500	309755020	8940	8940	8940	8940	0
68	20231114	172400	309755020	8940	8940	8940	8940	0
69	20231114	172300	309755020	8940	8940	8940	8940	0
70	20231114	172200	309755020	8940	8940	8940	8940	0
71	20231114	172100	309755020	8940	8940	8940	8940	0
72	20231114	172000	309755020	8940	8940	8940	8940	0
73	20231114	171900	309755020	8940	8940	8940	8940	0
74	20231114	171800	309755020	8940	8940	8940	8940	0
75	20231114	171700	309755020	8940	8940	8940	8940	0
76	20231114	171600	309755020	8940	8940	8940	8940	0
77	20231114	171500	309755020	8940	8940	8940	8940	0
78	20231114	171400	309755020	8940	8940	8940	8940	0
79	20231114	171300	309755020	8940	8940	8940	8940	0
80	20231114	171200	309755020	8940	8940	8940	8940	0
81	20231114	171100	309755020	8940	8940	8940	8940	0
82	20231114	171000	309755020	8940	8940	8940	8940	0
83	20231114	170900	309755020	8940	8940	8940	8940	0
84	20231114	170800	309755020	8940	8940	8940	8940	0
85	20231114	170700	309755020	8940	8940	8940	8940	0
86	20231114	170600	309755020	8940	8940	8940	8940	0
87	20231114	170500	309755020	8940	8940	8940	8940	0
88	20231114	170400	309755020	8940	8940	8940	8940	0
89	20231114	170300	309755020	8940	8940	8940	8940	0
90	20231114	170200	309755020	8940	8940	8940	8940	0
91	20231114	170100	309755020	8940	8940	8940	8940	0
92	20231114	170000	309755020	8940	8940	8940	8940	754
93	20231114	165900	309755020	8940	8940	8940	8940	0
94	20231114	165800	309755020	8940	8940	8940	8940	0
95	20231114	165700	309755020	8940	8940	8940	8940	0
96	20231114	165600	309755020	8940	8940	8940	8940	0
97	20231114	165500	309755020	8940	8940	8940	8940	0
98	20231114	165400	309755020	8940	8940	8940	8940	0
99	20231114	165300	309755020	8940	8940	8940	8940	0
100	20231114	165200	309755020	8940	8940	8940	8940	0
101	20231114	165100	309755020	8940	8940	8940	8940	0
102	20231114	165000	309755020	8940	8940	8940	8940	0
103	20231114	164900	309755020	8940	8940	8940	8940	0
104	20231114	164800	309755020	8940	8940	8940	8940	0
105	20231114	164700	309755020	8940	8940	8940	8940	0
106	20231114	164600	309755020	8940	8940	8940	8940	0
107	20231114	164500	309755020	8940	8940	8940	8940	0
108	20231114	164400	309755020	8940	8940	8940	8940	0
109	20231114	164300	309755020	8940	8940	8940	8940	0
110	20231114	164200	309755020	8940	8940	8940	8940	0
111	20231114	164100	309755020	8940	8940	8940	8940	0
112	20231114	164000	309755020	8940	8940	8940	8940	0
113	20231114	163900	309755020	8940	8940	8940	8940	0
114	20231114	163800	309755020	8940	8940	8940	8940	0
115	20231114	163700	309755020	8940	8940	8940	8940	0
116	20231114	163600	309755020	8940	8940	8940	8940	0
117	20231114	163500	309755020	8940	8940	8940	8940	0
118	20231114	163400	309755020	8940	8940	8940	8940	0
119	20231114	163300	309755020	8940	8940	8940	8940	0
120	20231114	163200	309755020	8940	8940	8940	8940	0
121	20231114	163100	309755020	8940	8940	8940	8940	0
122	20231114	163000	309755020	8940	8940	8940	8940	754
123	20231114	162900	309755020	8940	8940	8940	8940	0
124	20231114	162800	309755020	8940	8940	8940	8940	0
125	20231114	162700	309755020	8940	8940	8940	8940	0
126	20231114	162600	309755020	8940	8940	8940	8940	0
127	20231114	162500	309755020	8940	8940	8940	8940	0
128	20231114	162400	309755020	8940	8940	8940	8940	0
129	20231114	162300	309755020	8940	8940	8940	8940	0
130	20231114	162200	309755020	8940	8940	8940	8940	0
131	20231114	162100	309755020	8940	8940	8940	8940	0
132	20231114	162000	309755020	8940	8940	8940	8940	0
133	20231114	161900	309755020	8940	8940	8940	8940	0
134	20231114	161800	309755020	8940	8940	8940	8940	0
135	20231114	161700	309755020	8940	8940	8940	8940	0
136	20231114	161600	309755020	8940	8940	8940	8940	0
137	20231114	161500	309755020	8940	8940	8940	8940	0
138	20231114	161400	309755020	8940	8940	8940	8940	0
139	20231114	161300	309755020	8940	8940	8940	8940	0
140	20231114	161200	309755020	8940	8940	8940	8940	0
141	20231114	161100	309755020	8940	8940	8940	8940	0
142	20231114	161000	309755020	8940	8940	8940	8940	0
143	20231114	160900	309755020	8940	8940	8940	8940	0
144	20231114	160800	309755020	8940	8940	8940	8940	0
145	20231114	160700	309755020	8940	8940	8940	8940	0
146	20231114	160600	309755020	8940	8940	8940	8940	0
147	20231114	160500	309755020	8940	8940	8940	8940	0
148	20231114	160400	309755020	8940	8940	8940	8940	0
149	20231114	160300	309755020	8940	8940	8940	8940	0
150	20231114	160200	309755020	8940	8940	8940	8940	0
151	20231114	160100	309755020	8940	8940	8940	8940	0
152	20231114	160000	309755020	8940	8940	8940	8940	754
153	20231114	155900	309755020	8940	8940	8940	8940	0
154	20231114	155800	309755020	8940	8940	8940	8940	0
155	20231114	155700	309755020	8940	8940	8940	8940	0
156	20231114	155600	309755020	8940	8940	8940	8940	0
157	20231114	155500	309755020	8940	8940	8940	8940	0
158	20231114	155400	309755020	8940	8940	8940	8940	0
159	20231114	155300	309755020	8940	8940	8940	8940	0
160	20231114	155200	309755020	8940	8940	8940	8940	0
161	20231114	155100	309755020	8940	8940	8940	8940	0
162	20231114	155000	309755020	8940	8940	8940	8940	0
163	20231114	154900	309755020	8940	8940	8940	8940	0
164	20231114	154800	309755020	8940	8940	8940	8940	0
165	20231114	154700	309755020	8940	8940	8940	8940	0
166	20231114	154600	309755020	8940	8940	8940	8940	0
167	20231114	154500	309755020	8940	8940	8940	8940	0
168	20231114	154400	309755020	8940	8940	8940	8940	0
169	20231114	154300	309755020	8940	8940	8940	8940	0
170	20231114	154200	309755020	8940	8940	8940	8940	0
171	20231114	154100	309755020	8940	8940	8940	8940	0
172	20231114	154000	309755020	8940	8940	8940	8940	0
173	20231114	153900	309755020	8940	8940	8940	8940	0
174	20231114	153800	309755020	8940	8940	8940	8940	0
175	20231114	153700	309755020	8940	8940	8940	8940	0
176	20231114	153600	309755020	8940	8940	8940	8940	0
177	20231114	153500	309755020	8940	8940	8940	8940	0
178	20231114	153400	309755020	8940	8940	8940	8940	0
179	20231114	153300	309755020	8940	8940	8940	8940	0
180	20231114	153200	309755020	8940	8940	8940	8940	0
181	20231114	153100	309755020	8940	8940	8940	8940	0
182	20231114	153000	309755020	8940	8940	8940	8940	1508
183	20231114	152900	303014260	8940	8940	8940	8940	0
184	20231114	152800	303014260	8940	8940	8940	8940	0
185	20231114	152700	303014260	8940	8940	8940	8940	0
186	20231114	152600	303014260	8940	8940	8940	8940	0
187	20231114	152500	303014260	8940	8940	8940	8940	0
188	20231114	152400	303014260	8940	8940	8940	8940	0
189	20231114	152300	303014260	8940	8940	8940	8940	0
190	20231114	152200	303014260	8940	8940	8940	8940	0
191	20231114	152100	303014260	8940	8940	8940	8940	0
192	20231114	152000	303014260	8940	8940	8940	8940	0
193	20231114	151900	303014260	8940	8930	8940	8930	3
194	20231114	151800	302987460	8930	8930	8930	8930	99
195	20231114	151700	302103390	8920	8920	8920	8920	1
196	20231114	151600	302094470	8920	8930	8930	8920	13
197	20231114	151500	301978490	8930	8930	8930	8930	97
198	20231114	151400	301112280	8930	8930	8930	8930	1
199	20231114	151300	301103350	8930	8920	8930	8920	21
200	20231114	151200	300915840	8920	8920	8920	8920	0
201	20231114	151100	300915840	8920	8920	8920	8920	0
202	20231114	151000	300915840	8920	8920	8920	8920	0
203	20231114	150900	300915840	8920	8940	8940	8920	140
204	20231114	150800	299666640	8920	8920	8920	8920	0
205	20231114	150700	299666640	8920	8920	8920	8920	0
206	20231114	150600	299666640	8920	8940	8940	8920	1404
207	20231114	150500	287114960	8930	8930	8930	8930	827
208	20231114	150400	279729850	8920	8920	8920	8920	0
209	20231114	150300	279729850	8920	8920	8920	8920	0
210	20231114	150200	279729850	8920	8920	8920	8920	0
211	20231114	150100	279729850	8920	8920	8920	8920	0
212	20231114	150000	279729850	8920	8920	8920	8920	0
213	20231114	145900	279729850	8920	8920	8920	8920	15
214	20231114	145800	279596050	8920	8920	8920	8920	50
215	20231114	145700	279150050	8920	8920	8920	8920	0
216	20231114	145600	279150050	8920	8920	8920	8920	0
217	20231114	145500	279150050	8920	8920	8920	8920	0
218	20231114	145400	279150050	8920	8920	8920	8920	0
219	20231114	145300	279150050	8920	8920	8920	8920	15
220	20231114	145200	279016250	8920	8920	8920	8920	306
221	20231114	145100	276286730	8920	8920	8920	8920	57
222	20231114	145000	275778290	8920	8920	8920	8920	100
223	20231114	144900	274886290	8920	8920	8920	8920	0
224	20231114	144800	274886290	8920	8920	8920	8920	12
225	20231114	144700	274779250	8920	8920	8920	8920	200
226	20231114	144600	272995250	8920	8930	8930	8920	657
227	20231114	144500	267129260	8920	8920	8920	8920	50
228	20231114	144400	266683260	8910	8910	8910	8910	1
229	20231114	144300	266674350	8910	8910	8910	8910	41
230	20231114	144200	266309040	8920	8920	8920	8920	0
231	20231114	144100	266309040	8920	8920	8920	8920	0
232	20231114	144000	266309040	8920	8920	8920	8920	0
233	20231114	143900	266309040	8920	8920	8920	8920	19
234	20231114	143800	266139560	8920	8930	8930	8920	34
235	20231114	143700	265836260	8920	8920	8920	8920	0
236	20231114	143600	265836260	8920	8920	8920	8920	759
237	20231114	143500	259065980	8920	8920	8920	8920	21
238	20231114	143400	258878660	8920	8920	8920	8920	0
239	20231114	143300	258878660	8920	8920	8920	8920	0
240	20231114	143200	258878660	8920	8920	8920	8920	0
241	20231114	143100	258878660	8920	8920	8930	8920	160
242	20231114	143000	257451360	8920	8920	8920	8920	0
243	20231114	142900	257451360	8920	8920	8920	8920	0
244	20231114	142800	257451360	8920	8920	8920	8920	0
245	20231114	142700	257451360	8920	8920	8920	8920	0
246	20231114	142600	257451360	8920	8920	8920	8920	644
247	20231114	142500	251706880	8920	8920	8920	8920	0
248	20231114	142400	251706880	8920	8920	8920	8920	554
249	20231114	142300	246765200	8920	8920	8920	8920	0
250	20231114	142200	246765200	8920	8920	8920	8920	1
251	20231114	142100	246756280	8920	8920	8920	8920	24
252	20231114	142000	246542200	8920	8920	8920	8920	0
253	20231114	141900	246542200	8920	8920	8920	8920	0
254	20231114	141800	246542200	8920	8920	8920	8920	0
255	20231114	141700	246542200	8920	8920	8920	8920	150
256	20231114	141600	245204200	8920	8920	8920	8920	110
257	20231114	141500	244223000	8920	8920	8920	8920	0
258	20231114	141400	244223000	8920	8920	8920	8920	5
259	20231114	141300	244178400	8920	8920	8920	8920	0
260	20231114	141200	244178400	8920	8920	8920	8920	0
261	20231114	141100	244178400	8920	8920	8920	8920	0
262	20231114	141000	244178400	8920	8920	8920	8920	0
263	20231114	140900	244178400	8920	8930	8930	8920	31
264	20231114	140800	243901580	8920	8920	8920	8920	226
265	20231114	140700	241885660	8920	8920	8920	8920	14
266	20231114	140600	241760780	8920	8920	8920	8920	0
267	20231114	140500	241760780	8920	8920	8920	8920	80
268	20231114	140400	241047180	8920	8920	8920	8920	111
269	20231114	140300	240057060	8920	8920	8920	8920	452
270	20231114	140200	236025220	8920	8920	8920	8920	0
271	20231114	140100	236025220	8920	8920	8920	8910	12
272	20231114	140000	235918260	8920	8920	8920	8920	0
273	20231114	135900	235918260	8920	8920	8920	8920	0
274	20231114	135800	235918260	8920	8910	8920	8910	110
275	20231114	135700	234937160	8910	8910	8910	8910	44
276	20231114	135600	234545120	8910	8910	8910	8910	1
277	20231114	135500	234536210	8910	8910	8910	8910	10
278	20231114	135400	234447110	8910	8910	8910	8910	0
279	20231114	135300	234447110	8910	8910	8910	8910	63
280	20231114	135200	233885780	8910	8910	8910	8910	0
281	20231114	135100	233885780	8910	8910	8910	8910	0
282	20231114	135000	233885780	8910	8910	8910	8910	4
283	20231114	134900	233850140	8890	8890	8890	8890	0
284	20231114	134800	233850140	8890	8900	8900	8890	12
285	20231114	134700	233743450	8900	8900	8900	8900	0
286	20231114	134600	233743450	8900	8900	8900	8900	0
287	20231114	134500	233743450	8900	8900	8900	8900	816
288	20231114	134400	226481050	8900	8900	8900	8900	0
289	20231114	134300	226481050	8900	8900	8900	8900	119
290	20231114	134200	225421950	8900	8890	8900	8890	816
291	20231114	134100	218163640	8890	8890	8890	8890	35
292	20231114	134000	217852490	8890	8890	8890	8890	0
293	20231114	133900	217852490	8890	8890	8890	8890	0
294	20231114	133800	217852490	8890	8890	8890	8890	0
295	20231114	133700	217852490	8890	8890	8890	8890	0
296	20231114	133600	217852490	8890	8890	8890	8890	0
297	20231114	133500	217852490	8890	8890	8890	8890	0
298	20231114	133400	217852490	8890	8890	8890	8890	0
299	20231114	133300	217852490	8890	8890	8890	8890	0
300	20231114	133200	217852490	8890	8900	8900	8890	166
301	20231114	133100	216376250	8900	8900	8900	8900	5
302	20231114	133000	216331750	8890	8890	8890	8890	5
303	20231114	132900	216287300	8890	8890	8890	8890	10
304	20231114	132800	216198400	8890	8890	8890	8890	0
305	20231114	132700	216198400	8890	8890	8890	8890	121
306	20231114	132600	215122710	8900	8900	8900	8900	0
307	20231114	132500	215122710	8900	8900	8900	8900	0
308	20231114	132400	215122710	8900	8900	8900	8900	0
309	20231114	132300	215122710	8900	8900	8900	8900	9
310	20231114	132200	215042610	8900	8900	8900	8900	0
311	20231114	132100	215042610	8900	8900	8900	8900	0
312	20231114	132000	215042610	8900	8900	8900	8900	300
313	20231114	131900	212372610	8890	8890	8890	8890	70
314	20231114	131800	211750310	8890	8890	8890	8890	0
315	20231114	131700	211750310	8890	8890	8890	8890	0
316	20231114	131600	211750310	8890	8890	8890	8890	1
317	20231114	131500	211741420	8890	8890	8890	8890	0
318	20231114	131400	211741420	8890	8890	8890	8890	0
319	20231114	131300	211741420	8890	8890	8890	8890	0
320	20231114	131200	211741420	8890	8890	8890	8890	1
321	20231114	131100	211732530	8900	8900	8900	8900	0
322	20231114	131000	211732530	8900	8900	8900	8900	0
323	20231114	130900	211732530	8900	8900	8900	8900	0
324	20231114	130800	211732530	8900	8900	8900	8900	0
325	20231114	130700	211732530	8900	8900	8900	8900	0
326	20231114	130600	211732530	8900	8900	8900	8900	0
327	20231114	130500	211732530	8900	8900	8900	8900	0
328	20231114	130400	211732530	8900	8900	8900	8900	12
329	20231114	130300	211625730	8900	8900	8900	8900	0
330	20231114	130200	211625730	8900	8900	8900	8900	0
331	20231114	130100	211625730	8900	8900	8900	8900	0
332	20231114	130000	211625730	8900	8900	8910	8900	125
333	20231114	125900	210513210	8900	8900	8900	8900	5
334	20231114	125800	210468710	8900	8900	8900	8900	0
335	20231114	125700	210468710	8900	8900	8900	8900	0
336	20231114	125600	210468710	8900	8900	8900	8900	10
337	20231114	125500	210379710	8890	8890	8890	8890	40
338	20231114	125400	210024110	8890	8890	8890	8890	0
339	20231114	125300	210024110	8890	8890	8890	8890	0
340	20231114	125200	210024110	8890	8890	8890	8890	0
341	20231114	125100	210024110	8890	8890	8890	8890	69
342	20231114	125000	209410700	8910	8910	8910	8910	0
343	20231114	124900	209410700	8910	8910	8910	8910	0
344	20231114	124800	209410700	8910	8910	8910	8890	242
345	20231114	124700	207257030	8910	8910	8910	8910	0
346	20231114	124600	207257030	8910	8910	8910	8910	0
347	20231114	124500	207257030	8910	8910	8910	8910	0
348	20231114	124400	207257030	8910	8910	8910	8910	0
349	20231114	124300	207257030	8910	8910	8910	8910	0
350	20231114	124200	207257030	8910	8910	8910	8910	0
351	20231114	124100	207257030	8910	8910	8910	8910	2
352	20231114	124000	207239210	8910	8910	8910	8910	0
353	20231114	123900	207239210	8910	8910	8910	8910	0
354	20231114	123800	207239210	8910	8910	8910	8910	0
355	20231114	123700	207239210	8910	8910	8910	8910	0
356	20231114	123600	207239210	8910	8910	8910	8910	90
357	20231114	123500	206437310	8890	8890	8890	8890	0
358	20231114	123400	206437310	8890	8890	8890	8890	58
359	20231114	123300	205921690	8900	8900	8900	8900	17
360	20231114	123200	205770390	8900	8900	8900	8900	0
361	20231114	123100	205770390	8900	8900	8900	8900	0
362	20231114	123000	205770390	8900	8900	8900	8900	5
363	20231114	122900	205725890	8900	8900	8900	8900	0
364	20231114	122800	205725890	8900	8900	8900	8900	0
365	20231114	122700	205725890	8900	8900	8900	8900	0
366	20231114	122600	205725890	8900	8900	8900	8900	0
367	20231114	122500	205725890	8900	8900	8900	8900	0
368	20231114	122400	205725890	8900	8900	8900	8900	0
369	20231114	122300	205725890	8900	8900	8900	8900	0
370	20231114	122200	205725890	8900	8900	8900	8900	1
371	20231114	122100	205716990	8890	8890	8890	8890	0
372	20231114	122000	205716990	8890	8890	8890	8890	0
373	20231114	121900	205716990	8890	8890	8890	8890	2
374	20231114	121800	205699210	8890	8890	8890	8890	0
375	20231114	121700	205699210	8890	8890	8890	8890	120
376	20231114	121600	204632410	8890	8890	8890	8890	0
377	20231114	121500	204632410	8890	8890	8890	8890	0
378	20231114	121400	204632410	8890	8890	8890	8890	0
379	20231114	121300	204632410	8890	8890	8890	8890	0
380	20231114	121200	204632410	8890	8890	8890	8890	0
381	20231114	121100	204632410	8890	8890	8890	8890	270
382	20231114	121000	202232110	8900	8900	8900	8900	216
383	20231114	120900	200309710	8900	8900	8900	8900	0
384	20231114	120800	200309710	8900	8900	8900	8900	0
385	20231114	120700	200309710	8900	8900	8900	8900	0
386	20231114	120600	200309710	8900	8900	8900	8900	0
387	20231114	120500	200309710	8900	8900	8900	8900	0
388	20231114	120400	200309710	8900	8900	8900	8900	1
389	20231114	120300	200300810	8910	8910	8910	8910	0
390	20231114	120200	200300810	8910	8910	8910	8910	0
391	20231114	120100	200300810	8910	8910	8910	8910	150
392	20231114	120000	198964310	8920	8910	8920	8910	12
393	20231114	115900	198857370	8910	8910	8910	8910	0
394	20231114	115800	198857370	8910	8910	8910	8910	5
395	20231114	115700	198812820	8910	8910	8910	8910	97
396	20231114	115600	197948550	8910	8910	8910	8910	20
397	20231114	115500	197770350	8910	8910	8910	8910	20
398	20231114	115400	197592150	8910	8920	8920	8910	104
399	20231114	115300	196664650	8920	8920	8920	8920	65
400	20231114	115200	196084850	8920	8910	8920	8910	188
401	20231114	115100	194407940	8920	8910	8920	8910	233
402	20231114	115000	192329690	8910	8910	8910	8910	98
403	20231114	114900	191456510	8910	8910	8910	8910	110
404	20231114	114800	190476410	8900	8900	8900	8900	0
405	20231114	114700	190476410	8900	8910	8910	8900	120
406	20231114	114600	189407350	8910	8920	8920	8910	6
407	20231114	114500	189353880	8920	8920	8930	8920	233
408	20231114	114400	187275410	8920	8910	8920	8910	697
409	20231114	114300	181062650	8900	8900	8900	8900	0
410	20231114	114200	181062650	8900	8900	8900	8900	0
411	20231114	114100	181062650	8900	8900	8900	8900	0
412	20231114	114000	181062650	8900	8900	8900	8900	0
413	20231114	113900	181062650	8900	8900	8900	8900	5
414	20231114	113800	181018150	8900	8900	8900	8900	0
415	20231114	113700	181018150	8900	8900	8900	8900	103
416	20231114	113600	180101450	8900	8900	8900	8900	0
417	20231114	113500	180101450	8900	8900	8900	8900	28
418	20231114	113400	179852250	8900	8900	8900	8900	0
419	20231114	113300	179852250	8900	8900	8900	8900	6
420	20231114	113200	179798850	8900	8900	8900	8900	0
421	20231114	113100	179798850	8900	8900	8900	8900	10
422	20231114	113000	179709850	8900	8900	8900	8900	25
423	20231114	112900	179487350	8910	8910	8910	8910	0
424	20231114	112800	179487350	8910	8910	8910	8910	222
425	20231114	112700	177509330	8900	8900	8900	8900	0
426	20231114	112600	177509330	8900	8900	8900	8900	89
427	20231114	112500	176717230	8900	8900	8900	8900	27
428	20231114	112400	176476930	8900	8900	8900	8900	222
429	20231114	112300	174501130	8900	8900	8900	8900	0
430	20231114	112200	174501130	8900	8900	8900	8900	65
431	20231114	112100	173922630	8900	8900	8900	8900	46
432	20231114	112000	173513230	8900	8890	8900	8890	365
433	20231114	111900	170267240	8880	8860	8880	8860	111
434	20231114	111800	169281580	8860	8860	8860	8860	0
435	20231114	111700	169281580	8860	8860	8860	8860	0
436	20231114	111600	169281580	8860	8860	8860	8860	0
437	20231114	111500	169281580	8860	8860	8860	8860	10
438	20231114	111400	169192980	8860	8860	8860	8860	0
439	20231114	111300	169192980	8860	8860	8860	8860	77
440	20231114	111200	168510760	8860	8870	8870	8860	76
441	20231114	111100	167837030	8880	8880	8880	8880	162
442	20231114	111000	166398470	8880	8890	8890	8880	3
443	20231114	110900	166371820	8890	8920	8920	8890	389
444	20231114	110800	162909960	8920	8910	8920	8900	1311
445	20231114	110700	151225570	8900	8890	8910	8890	1000
446	20231114	110600	142327870	8870	8890	8890	8870	52
447	20231114	110500	141865830	8880	8880	8880	8880	0
448	20231114	110400	141865830	8880	8880	8880	8880	0
449	20231114	110300	141865830	8880	8880	8880	8880	40
450	20231114	110200	141510630	8880	8880	8880	8880	148
451	20231114	110100	140196390	8880	8870	8880	8870	4
452	20231114	110000	140160890	8870	8870	8870	8870	0
453	20231114	105900	140160890	8870	8870	8870	8870	833
454	20231114	105800	132772180	8870	8870	8870	8870	0
455	20231114	105700	132772180	8870	8870	8870	8860	251
456	20231114	105600	130546320	8870	8870	8870	8870	110
457	20231114	105500	129570620	8870	8870	8870	8870	0
458	20231114	105400	129570620	8870	8870	8870	8870	0
459	20231114	105300	129570620	8870	8870	8870	8870	200
460	20231114	105200	127796620	8870	8870	8870	8870	500
461	20231114	105100	123361620	8860	8860	8860	8860	0
462	20231114	105000	123361620	8860	8860	8860	8860	0
463	20231114	104900	123361620	8860	8860	8860	8860	0
464	20231114	104800	123361620	8860	8860	8860	8860	0
465	20231114	104700	123361620	8860	8860	8860	8860	5
466	20231114	104600	123317320	8860	8860	8860	8860	10
467	20231114	104500	123228720	8860	8860	8870	8860	404
468	20231114	104400	119648780	8860	8860	8860	8860	1
469	20231114	104300	119639920	8860	8860	8860	8860	1
470	20231114	104200	119631060	8860	8860	8860	8860	0
471	20231114	104100	119631060	8860	8860	8860	8860	0
472	20231114	104000	119631060	8860	8860	8860	8860	0
473	20231114	103900	119631060	8860	8860	8860	8860	0
474	20231114	103800	119631060	8860	8860	8860	8860	69
475	20231114	103700	119019720	8850	8850	8850	8850	0
476	20231114	103600	119019720	8850	8850	8850	8850	0
477	20231114	103500	119019720	8850	8850	8850	8850	0
478	20231114	103400	119019720	8850	8850	8850	8850	88
479	20231114	103300	118240920	8850	8850	8850	8850	0
480	20231114	103200	118240920	8850	8850	8850	8850	0
481	20231114	103100	118240920	8850	8850	8850	8850	60
482	20231114	103000	117709920	8850	8850	8850	8850	1
483	20231114	102900	117701070	8860	8860	8860	8860	0
484	20231114	102800	117701070	8860	8860	8860	8860	42
485	20231114	102700	117328950	8860	8860	8860	8860	0
486	20231114	102600	117328950	8860	8860	8860	8860	0
487	20231114	102500	117328950	8860	8860	8860	8860	0
488	20231114	102400	117328950	8860	8860	8860	8860	64
489	20231114	102300	116761910	8850	8850	8850	8850	10
490	20231114	102200	116673410	8860	8860	8860	8860	7
491	20231114	102100	116611390	8850	8850	8850	8850	10
492	20231114	102000	116522890	8850	8850	8850	8850	10
493	20231114	101900	116434390	8860	8860	8860	8860	0
494	20231114	101800	116434390	8860	8860	8860	8860	20
495	20231114	101700	116257190	8860	8860	8860	8860	0
496	20231114	101600	116257190	8860	8860	8860	8860	20
497	20231114	101500	116079990	8850	8850	8850	8850	5
498	20231114	101400	116035740	8850	8850	8850	8850	18
499	20231114	101300	115876440	8850	8850	8850	8850	0
500	20231114	101200	115876440	8850	8860	8860	8850	194
501	20231114	101100	114159480	8860	8860	8860	8860	7
502	20231114	101000	114097460	8860	8860	8860	8860	69
503	20231114	100900	113486120	8860	8860	8860	8860	0
504	20231114	100800	113486120	8860	8850	8860	8850	3
505	20231114	100700	113459560	8860	8860	8860	8860	0
506	20231114	100600	113459560	8860	8860	8860	8860	3
507	20231114	100500	113432980	8850	8850	8850	8850	0
508	20231114	100400	113432980	8850	8870	8870	8850	2
509	20231114	100300	113415260	8870	8870	8870	8870	0
510	20231114	100200	113415260	8870	8860	8870	8860	3
511	20231114	100100	113388660	8860	8860	8860	8860	0
512	20231114	100000	113388660	8860	8860	8860	8860	0
513	20231114	095900	113388660	8860	8860	8870	8860	1567
514	20231114	095800	99505030	8860	8860	8860	8860	0
515	20231114	095700	99505030	8860	8860	8860	8860	11
516	20231114	095600	99407570	8860	8860	8860	8860	500
517	20231114	095500	94977570	8870	8870	8870	8870	154
518	20231114	095400	93611590	8870	8860	8870	8860	244
519	20231114	095300	91449310	8880	8870	8880	8870	225
520	20231114	095200	89451530	8860	8860	8860	8860	1
521	20231114	095100	89442670	8870	8870	8870	8870	234
522	20231114	095000	87367090	8860	8860	8860	8860	0
523	20231114	094900	87367090	8860	8860	8880	8860	404
524	20231114	094800	83786610	8880	8880	8880	8880	613
525	20231114	094700	78343170	8870	8860	8870	8860	735
526	20231114	094600	71824330	8860	8840	8860	8840	2775
527	20231114	094500	47242690	8830	8840	8850	8830	51
528	20231114	094400	46791660	8850	8850	8850	8850	0
529	20231114	094300	46791660	8850	8850	8850	8850	234
530	20231114	094200	44720760	8850	8840	8850	8840	670
531	20231114	094100	38794630	8840	8840	8840	8840	1
532	20231114	094000	38785790	8840	8840	8840	8840	0
533	20231114	093900	38785790	8840	8840	8840	8810	396
534	20231114	093800	35286690	8830	8830	8830	8830	0
535	20231114	093700	35286690	8830	8820	8830	8820	228
536	20231114	093600	33273500	8820	8810	8820	8810	201
537	20231114	093500	31501210	8810	8810	8810	8810	0
538	20231114	093400	31501210	8810	8810	8810	8810	100
539	20231114	093300	30620210	8800	8800	8810	8800	246
540	20231114	093200	28455390	8810	8810	8810	8800	252
541	20231114	093100	26237270	8810	8810	8810	8810	10
542	20231114	093000	26149170	8810	8790	8810	8790	211
543	20231114	092900	24294160	8790	8800	8820	8790	833
544	20231114	092800	16958970	8800	8800	8800	8800	1
545	20231114	092700	16950170	8800	8800	8800	8800	91
546	20231114	092600	16149370	8800	8800	8800	8800	0
547	20231114	092500	16149370	8800	8810	8810	8800	3
548	20231114	092400	16122960	8810	8810	8810	8810	16
549	20231114	092300	15982000	8810	8800	8810	8800	92
550	20231114	092200	15171600	8800	8800	8800	8800	109
551	20231114	092100	14212400	8790	8780	8790	8780	1302
552	20231114	092000	2779850	8780	8780	8780	8780	54
553	20231114	091900	2305730	8780	8780	8780	8780	10
554	20231114	091800	2217930	8780	8780	8780	8780	81
555	20231114	091700	1506750	8780	8780	8780	8780	5
556	20231114	091600	1462850	8780	8780	8780	8780	12
557	20231114	091500	1357490	8770	8770	8770	8770	0
558	20231114	091400	1357490	8770	8770	8770	8770	31
559	20231114	091300	1085620	8780	8780	8780	8780	5
560	20231114	091200	1041720	8780	8780	8780	8780	1
561	20231114	091100	1032940	8770	8770	8770	8770	0
562	20231114	091000	1032940	8770	8770	8770	8770	2
563	20231114	090900	1015400	8770	8780	8780	8770	9
564	20231114	090800	936460	8780	8780	8780	8780	5
565	20231114	090700	892560	8770	8760	8770	8760	61
566	20231114	090600	357690	8750	8750	8750	8750	0
567	20231114	090500	357690	8750	8750	8750	8750	0
568	20231114	090400	357690	8750	8750	8750	8750	0
569	20231114	090300	357690	8750	8740	8750	8740	7
570	20231114	090200	296500	8740	8740	8740	8740	1
571	20231114	090100	287760	8720	8720	8720	8720	0
572	20231114	090000	287760	8720	8720	8720	8720	33