KissMeData/154030/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	202300	78113805	2935	2935	2935	2935	476
3	20231114	202200	78113805	2935	2935	2935	2935	0
4	20231114	202100	78113805	2935	2935	2935	2935	0
5	20231114	202000	78113805	2935	2935	2935	2935	0
6	20231114	201900	78113805	2935	2935	2935	2935	0
7	20231114	201800	78113805	2935	2935	2935	2935	0
8	20231114	201700	78113805	2935	2935	2935	2935	0
9	20231114	201600	78113805	2935	2935	2935	2935	0
10	20231114	201500	78113805	2935	2935	2935	2935	0
11	20231114	201400	78113805	2935	2935	2935	2935	0
12	20231114	201300	78113805	2935	2935	2935	2935	0
13	20231114	201200	78113805	2935	2935	2935	2935	0
14	20231114	201100	78113805	2935	2935	2935	2935	0
15	20231114	201000	78113805	2935	2935	2935	2935	0
16	20231114	200900	78113805	2935	2935	2935	2935	0
17	20231114	200800	78113805	2935	2935	2935	2935	0
18	20231114	200700	78113805	2935	2935	2935	2935	0
19	20231114	200600	78113805	2935	2935	2935	2935	0
20	20231114	200500	78113805	2935	2935	2935	2935	0
21	20231114	200400	78113805	2935	2935	2935	2935	0
22	20231114	200300	78113805	2935	2935	2935	2935	0
23	20231114	200200	78113805	2935	2935	2935	2935	0
24	20231114	200100	78113805	2935	2935	2935	2935	0
25	20231114	200000	78113805	2935	2935	2935	2935	0
26	20231114	195900	78113805	2935	2935	2935	2935	0
27	20231114	195800	78113805	2935	2935	2935	2935	0
28	20231114	195700	78113805	2935	2935	2935	2935	0
29	20231114	195600	78113805	2935	2935	2935	2935	0
30	20231114	195500	78113805	2935	2935	2935	2935	0
31	20231114	195400	78113805	2935	2935	2935	2935	0
32	20231114	195300	78113805	2935	2935	2935	2935	476
33	20231114	195200	78113805	2935	2935	2935	2935	0
34	20231114	195100	78113805	2935	2935	2935	2935	0
35	20231114	195000	78113805	2935	2935	2935	2935	0
36	20231114	194900	78113805	2935	2935	2935	2935	0
37	20231114	194800	78113805	2935	2935	2935	2935	0
38	20231114	194700	78113805	2935	2935	2935	2935	0
39	20231114	194600	78113805	2935	2935	2935	2935	0
40	20231114	194500	78113805	2935	2935	2935	2935	0
41	20231114	194400	78113805	2935	2935	2935	2935	0
42	20231114	194300	78113805	2935	2935	2935	2935	0
43	20231114	194200	78113805	2935	2935	2935	2935	0
44	20231114	194100	78113805	2935	2935	2935	2935	0
45	20231114	194000	78113805	2935	2935	2935	2935	0
46	20231114	193900	78113805	2935	2935	2935	2935	0
47	20231114	193800	78113805	2935	2935	2935	2935	0
48	20231114	193700	78113805	2935	2935	2935	2935	0
49	20231114	193600	78113805	2935	2935	2935	2935	0
50	20231114	193500	78113805	2935	2935	2935	2935	0
51	20231114	193400	78113805	2935	2935	2935	2935	0
52	20231114	193300	78113805	2935	2935	2935	2935	0
53	20231114	193200	78113805	2935	2935	2935	2935	0
54	20231114	193100	78113805	2935	2935	2935	2935	0
55	20231114	193000	78113805	2935	2935	2935	2935	0
56	20231114	192900	78113805	2935	2935	2935	2935	0
57	20231114	192800	78113805	2935	2935	2935	2935	0
58	20231114	192700	78113805	2935	2935	2935	2935	0
59	20231114	192600	78113805	2935	2935	2935	2935	0
60	20231114	192500	78113805	2935	2935	2935	2935	0
61	20231114	192400	78113805	2935	2935	2935	2935	0
62	20231114	192300	78113805	2935	2935	2935	2935	476
63	20231114	192200	78113805	2935	2935	2935	2935	0
64	20231114	192100	78113805	2935	2935	2935	2935	0
65	20231114	192000	78113805	2935	2935	2935	2935	0
66	20231114	191900	78113805	2935	2935	2935	2935	0
67	20231114	191800	78113805	2935	2935	2935	2935	0
68	20231114	191700	78113805	2935	2935	2935	2935	0
69	20231114	191600	78113805	2935	2935	2935	2935	0
70	20231114	191500	78113805	2935	2935	2935	2935	0
71	20231114	191400	78113805	2935	2935	2935	2935	0
72	20231114	191300	78113805	2935	2935	2935	2935	0
73	20231114	191200	78113805	2935	2935	2935	2935	0
74	20231114	191100	78113805	2935	2935	2935	2935	0
75	20231114	191000	78113805	2935	2935	2935	2935	0
76	20231114	190900	78113805	2935	2935	2935	2935	0
77	20231114	190800	78113805	2935	2935	2935	2935	0
78	20231114	190700	78113805	2935	2935	2935	2935	0
79	20231114	190600	78113805	2935	2935	2935	2935	0
80	20231114	190500	78113805	2935	2935	2935	2935	0
81	20231114	190400	78113805	2935	2935	2935	2935	0
82	20231114	190300	78113805	2935	2935	2935	2935	0
83	20231114	190200	78113805	2935	2935	2935	2935	0
84	20231114	190100	78113805	2935	2935	2935	2935	0
85	20231114	190000	78113805	2935	2935	2935	2935	0
86	20231114	185900	78113805	2935	2935	2935	2935	0
87	20231114	185800	78113805	2935	2935	2935	2935	0
88	20231114	185700	78113805	2935	2935	2935	2935	0
89	20231114	185600	78113805	2935	2935	2935	2935	0
90	20231114	185500	78113805	2935	2935	2935	2935	0
91	20231114	185400	78113805	2935	2935	2935	2935	0
92	20231114	185300	78113805	2935	2935	2935	2935	476
93	20231114	185200	78113805	2935	2935	2935	2935	0
94	20231114	185100	78113805	2935	2935	2935	2935	0
95	20231114	185000	78113805	2935	2935	2935	2935	0
96	20231114	184900	78113805	2935	2935	2935	2935	0
97	20231114	184800	78113805	2935	2935	2935	2935	0
98	20231114	184700	78113805	2935	2935	2935	2935	0
99	20231114	184600	78113805	2935	2935	2935	2935	0
100	20231114	184500	78113805	2935	2935	2935	2935	0
101	20231114	184400	78113805	2935	2935	2935	2935	0
102	20231114	184300	78113805	2935	2935	2935	2935	0
103	20231114	184200	78113805	2935	2935	2935	2935	0
104	20231114	184100	78113805	2935	2935	2935	2935	0
105	20231114	184000	78113805	2935	2935	2935	2935	0
106	20231114	183900	78113805	2935	2935	2935	2935	0
107	20231114	183800	78113805	2935	2935	2935	2935	0
108	20231114	183700	78113805	2935	2935	2935	2935	0
109	20231114	183600	78113805	2935	2935	2935	2935	0
110	20231114	183500	78113805	2935	2935	2935	2935	0
111	20231114	183400	78113805	2935	2935	2935	2935	0
112	20231114	183300	78113805	2935	2935	2935	2935	0
113	20231114	183200	78113805	2935	2935	2935	2935	0
114	20231114	183100	78113805	2935	2935	2935	2935	0
115	20231114	183000	78113805	2935	2935	2935	2935	0
116	20231114	182900	78113805	2935	2935	2935	2935	0
117	20231114	182800	78113805	2935	2935	2935	2935	0
118	20231114	182700	78113805	2935	2935	2935	2935	0
119	20231114	182600	78113805	2935	2935	2935	2935	0
120	20231114	182500	78113805	2935	2935	2935	2935	0
121	20231114	182400	78113805	2935	2935	2935	2935	0
122	20231114	182300	78113805	2935	2935	2935	2935	476
123	20231114	182200	78113805	2935	2935	2935	2935	0
124	20231114	182100	78113805	2935	2935	2935	2935	0
125	20231114	182000	78113805	2935	2935	2935	2935	0
126	20231114	181900	78113805	2935	2935	2935	2935	0
127	20231114	181800	78113805	2935	2935	2935	2935	0
128	20231114	181700	78113805	2935	2935	2935	2935	0
129	20231114	181600	78113805	2935	2935	2935	2935	0
130	20231114	181500	78113805	2935	2935	2935	2935	0
131	20231114	181400	78113805	2935	2935	2935	2935	0
132	20231114	181300	78113805	2935	2935	2935	2935	0
133	20231114	181200	78113805	2935	2935	2935	2935	0
134	20231114	181100	78113805	2935	2935	2935	2935	0
135	20231114	181000	78113805	2935	2935	2935	2935	0
136	20231114	180900	78113805	2935	2935	2935	2935	0
137	20231114	180800	78113805	2935	2935	2935	2935	0
138	20231114	180700	78113805	2935	2935	2935	2935	0
139	20231114	180600	78113805	2935	2935	2935	2935	0
140	20231114	180500	78113805	2935	2935	2935	2935	0
141	20231114	180400	78113805	2935	2935	2935	2935	0
142	20231114	180300	78113805	2935	2935	2935	2935	0
143	20231114	180200	78113805	2935	2935	2935	2935	0
144	20231114	180100	78113805	2935	2935	2935	2935	0
145	20231114	180000	78113805	2935	2935	2935	2935	0
146	20231114	175900	78113805	2935	2935	2935	2935	0
147	20231114	175800	78113805	2935	2935	2935	2935	0
148	20231114	175700	78113805	2935	2935	2935	2935	0
149	20231114	175600	78113805	2935	2935	2935	2935	0
150	20231114	175500	78113805	2935	2935	2935	2935	0
151	20231114	175400	78113805	2935	2935	2935	2935	0
152	20231114	175300	78113805	2935	2935	2935	2935	476
153	20231114	175200	78113805	2935	2935	2935	2935	0
154	20231114	175100	78113805	2935	2935	2935	2935	0
155	20231114	175000	78113805	2935	2935	2935	2935	0
156	20231114	174900	78113805	2935	2935	2935	2935	0
157	20231114	174800	78113805	2935	2935	2935	2935	0
158	20231114	174700	78113805	2935	2935	2935	2935	0
159	20231114	174600	78113805	2935	2935	2935	2935	0
160	20231114	174500	78113805	2935	2935	2935	2935	0
161	20231114	174400	78113805	2935	2935	2935	2935	0
162	20231114	174300	78113805	2935	2935	2935	2935	0
163	20231114	174200	78113805	2935	2935	2935	2935	0
164	20231114	174100	78113805	2935	2935	2935	2935	0
165	20231114	174000	78113805	2935	2935	2935	2935	0
166	20231114	173900	78113805	2935	2935	2935	2935	0
167	20231114	173800	78113805	2935	2935	2935	2935	0
168	20231114	173700	78113805	2935	2935	2935	2935	0
169	20231114	173600	78113805	2935	2935	2935	2935	0
170	20231114	173500	78113805	2935	2935	2935	2935	0
171	20231114	173400	78113805	2935	2935	2935	2935	0
172	20231114	173300	78113805	2935	2935	2935	2935	0
173	20231114	173200	78113805	2935	2935	2935	2935	0
174	20231114	173100	78113805	2935	2935	2935	2935	0
175	20231114	173000	78113805	2935	2935	2935	2935	0
176	20231114	172900	78113805	2935	2935	2935	2935	0
177	20231114	172800	78113805	2935	2935	2935	2935	0
178	20231114	172700	78113805	2935	2935	2935	2935	0
179	20231114	172600	78113805	2935	2935	2935	2935	0
180	20231114	172500	78113805	2935	2935	2935	2935	0
181	20231114	172400	78113805	2935	2935	2935	2935	0
182	20231114	172300	78113805	2935	2935	2935	2935	476
183	20231114	172200	78113805	2935	2935	2935	2935	0
184	20231114	172100	78113805	2935	2935	2935	2935	0
185	20231114	172000	78113805	2935	2935	2935	2935	0
186	20231114	171900	78113805	2935	2935	2935	2935	0
187	20231114	171800	78113805	2935	2935	2935	2935	0
188	20231114	171700	78113805	2935	2935	2935	2935	0
189	20231114	171600	78113805	2935	2935	2935	2935	0
190	20231114	171500	78113805	2935	2935	2935	2935	0
191	20231114	171400	78113805	2935	2935	2935	2935	0
192	20231114	171300	78113805	2935	2935	2935	2935	0
193	20231114	171200	78113805	2935	2935	2935	2935	0
194	20231114	171100	78113805	2935	2935	2935	2935	0
195	20231114	171000	78113805	2935	2935	2935	2935	0
196	20231114	170900	78113805	2935	2935	2935	2935	0
197	20231114	170800	78113805	2935	2935	2935	2935	0
198	20231114	170700	78113805	2935	2935	2935	2935	0
199	20231114	170600	78113805	2935	2935	2935	2935	0
200	20231114	170500	78113805	2935	2935	2935	2935	0
201	20231114	170400	78113805	2935	2935	2935	2935	0
202	20231114	170300	78113805	2935	2935	2935	2935	0
203	20231114	170200	78113805	2935	2935	2935	2935	0
204	20231114	170100	78113805	2935	2935	2935	2935	0
205	20231114	170000	78113805	2935	2935	2935	2935	0
206	20231114	165900	78113805	2935	2935	2935	2935	0
207	20231114	165800	78113805	2935	2935	2935	2935	0
208	20231114	165700	78113805	2935	2935	2935	2935	0
209	20231114	165600	78113805	2935	2935	2935	2935	0
210	20231114	165500	78113805	2935	2935	2935	2935	0
211	20231114	165400	78113805	2935	2935	2935	2935	0
212	20231114	165300	78113805	2935	2935	2935	2935	476
213	20231114	165200	78113805	2935	2935	2935	2935	0
214	20231114	165100	78113805	2935	2935	2935	2935	0
215	20231114	165000	78113805	2935	2935	2935	2935	0
216	20231114	164900	78113805	2935	2935	2935	2935	0
217	20231114	164800	78113805	2935	2935	2935	2935	0
218	20231114	164700	78113805	2935	2935	2935	2935	0
219	20231114	164600	78113805	2935	2935	2935	2935	0
220	20231114	164500	78113805	2935	2935	2935	2935	0
221	20231114	164400	78113805	2935	2935	2935	2935	0
222	20231114	164300	78113805	2935	2935	2935	2935	0
223	20231114	164200	78113805	2935	2935	2935	2935	0
224	20231114	164100	78113805	2935	2935	2935	2935	0
225	20231114	164000	78113805	2935	2935	2935	2935	0
226	20231114	163900	78113805	2935	2935	2935	2935	0
227	20231114	163800	78113805	2935	2935	2935	2935	0
228	20231114	163700	78113805	2935	2935	2935	2935	0
229	20231114	163600	78113805	2935	2935	2935	2935	0
230	20231114	163500	78113805	2935	2935	2935	2935	0
231	20231114	163400	78113805	2935	2935	2935	2935	0
232	20231114	163300	78113805	2935	2935	2935	2935	0
233	20231114	163200	78113805	2935	2935	2935	2935	0
234	20231114	163100	78113805	2935	2935	2935	2935	0
235	20231114	163000	78113805	2935	2935	2935	2935	0
236	20231114	162900	78113805	2935	2935	2935	2935	0
237	20231114	162800	78113805	2935	2935	2935	2935	0
238	20231114	162700	78113805	2935	2935	2935	2935	0
239	20231114	162600	78113805	2935	2935	2935	2935	0
240	20231114	162500	78113805	2935	2935	2935	2935	0
241	20231114	162400	78113805	2935	2935	2935	2935	0
242	20231114	162300	78113805	2935	2935	2935	2935	476
243	20231114	162200	78113805	2935	2935	2935	2935	0
244	20231114	162100	78113805	2935	2935	2935	2935	0
245	20231114	162000	78113805	2935	2935	2935	2935	0
246	20231114	161900	78113805	2935	2935	2935	2935	0
247	20231114	161800	78113805	2935	2935	2935	2935	0
248	20231114	161700	78113805	2935	2935	2935	2935	0
249	20231114	161600	78113805	2935	2935	2935	2935	0
250	20231114	161500	78113805	2935	2935	2935	2935	0
251	20231114	161400	78113805	2935	2935	2935	2935	0
252	20231114	161300	78113805	2935	2935	2935	2935	0
253	20231114	161200	78113805	2935	2935	2935	2935	0
254	20231114	161100	78113805	2935	2935	2935	2935	0
255	20231114	161000	78113805	2935	2935	2935	2935	0
256	20231114	160900	78113805	2935	2935	2935	2935	0
257	20231114	160800	78113805	2935	2935	2935	2935	0
258	20231114	160700	78113805	2935	2935	2935	2935	0
259	20231114	160600	78113805	2935	2935	2935	2935	0
260	20231114	160500	78113805	2935	2935	2935	2935	0
261	20231114	160400	78113805	2935	2935	2935	2935	0
262	20231114	160300	78113805	2935	2935	2935	2935	0
263	20231114	160200	78113805	2935	2935	2935	2935	0
264	20231114	160100	78113805	2935	2935	2935	2935	0
265	20231114	160000	78113805	2935	2935	2935	2935	0
266	20231114	155900	78113805	2935	2935	2935	2935	0
267	20231114	155800	78113805	2935	2935	2935	2935	0
268	20231114	155700	78113805	2935	2935	2935	2935	0
269	20231114	155600	78113805	2935	2935	2935	2935	0
270	20231114	155500	78113805	2935	2935	2935	2935	0
271	20231114	155400	78113805	2935	2935	2935	2935	0
272	20231114	155300	78113805	2935	2935	2935	2935	476
273	20231114	155200	78113805	2935	2935	2935	2935	0
274	20231114	155100	78113805	2935	2935	2935	2935	0
275	20231114	155000	78113805	2935	2935	2935	2935	0
276	20231114	154900	78113805	2935	2935	2935	2935	0
277	20231114	154800	78113805	2935	2935	2935	2935	0
278	20231114	154700	78113805	2935	2935	2935	2935	0
279	20231114	154600	78113805	2935	2935	2935	2935	0
280	20231114	154500	78113805	2935	2935	2935	2935	0
281	20231114	154400	78113805	2935	2935	2935	2935	0
282	20231114	154300	78113805	2935	2935	2935	2935	0
283	20231114	154200	78113805	2935	2935	2935	2935	0
284	20231114	154100	78113805	2935	2935	2935	2935	0
285	20231114	154000	78113805	2935	2935	2935	2935	0
286	20231114	153900	78113805	2935	2935	2935	2935	0
287	20231114	153800	78113805	2935	2935	2935	2935	0
288	20231114	153700	78113805	2935	2935	2935	2935	0
289	20231114	153600	78113805	2935	2935	2935	2935	0
290	20231114	153500	78113805	2935	2935	2935	2935	0
291	20231114	153400	78113805	2935	2935	2935	2935	0
292	20231114	153300	78113805	2935	2935	2935	2935	0
293	20231114	153200	78113805	2935	2935	2935	2935	0
294	20231114	153100	78113805	2935	2935	2935	2935	0
295	20231114	153000	78113805	2935	2935	2935	2935	476
296	20231114	152900	76716745	2935	2935	2935	2935	0
297	20231114	152800	76716745	2935	2935	2935	2935	0
298	20231114	152700	76716745	2935	2935	2935	2935	0
299	20231114	152600	76716745	2935	2935	2935	2935	0
300	20231114	152500	76716745	2935	2935	2935	2935	0
301	20231114	152400	76716745	2935	2935	2935	2935	0
302	20231114	152300	76716745	2935	2935	2935	2935	0
303	20231114	152200	76716745	2935	2935	2935	2935	0
304	20231114	152100	76716745	2935	2935	2935	2935	0
305	20231114	152000	76716745	2935	2935	2935	2935	0
306	20231114	151900	76716745	2935	2935	2935	2935	0
307	20231114	151800	76716745	2935	2935	2935	2935	2
308	20231114	151700	76710875	2930	2930	2930	2930	0
309	20231114	151600	76710875	2930	2930	2930	2930	10
310	20231114	151500	76681575	2935	2935	2935	2935	3
311	20231114	151400	76672770	2935	2935	2935	2935	2
312	20231114	151300	76666900	2935	2935	2935	2935	3
313	20231114	151200	76658095	2935	2935	2935	2935	20
314	20231114	151100	76599395	2935	2935	2935	2935	0
315	20231114	151000	76599395	2935	2935	2935	2935	7
316	20231114	150900	76578850	2930	2930	2930	2930	0
317	20231114	150800	76578850	2930	2930	2930	2930	0
318	20231114	150700	76578850	2930	2930	2930	2930	702
319	20231114	150600	74521990	2935	2935	2935	2935	0
320	20231114	150500	74521990	2935	2935	2935	2935	0
321	20231114	150400	74521990	2935	2935	2935	2935	0
322	20231114	150300	74521990	2935	2935	2935	2935	0
323	20231114	150200	74521990	2935	2935	2935	2935	0
324	20231114	150100	74521990	2935	2935	2935	2935	14
325	20231114	150000	74480900	2935	2935	2935	2935	400
326	20231114	145900	73306900	2935	2935	2935	2935	7
327	20231114	145800	73286355	2935	2935	2935	2935	0
328	20231114	145700	73286355	2935	2935	2935	2935	0
329	20231114	145600	73286355	2935	2935	2935	2935	0
330	20231114	145500	73286355	2935	2935	2935	2935	0
331	20231114	145400	73286355	2935	2935	2935	2935	0
332	20231114	145300	73286355	2935	2935	2935	2935	0
333	20231114	145200	73286355	2935	2935	2935	2935	1
334	20231114	145100	73283420	2935	2935	2935	2935	0
335	20231114	145000	73283420	2935	2935	2935	2935	0
336	20231114	144900	73283420	2935	2935	2935	2935	0
337	20231114	144800	73283420	2935	2935	2935	2935	106
338	20231114	144700	72972310	2935	2935	2935	2935	0
339	20231114	144600	72972310	2935	2935	2935	2935	2
340	20231114	144500	72966440	2930	2930	2930	2930	0
341	20231114	144400	72966440	2930	2930	2930	2930	0
342	20231114	144300	72966440	2930	2930	2930	2930	0
343	20231114	144200	72966440	2930	2930	2930	2930	0
344	20231114	144100	72966440	2930	2930	2930	2930	0
345	20231114	144000	72966440	2930	2930	2930	2930	0
346	20231114	143900	72966440	2930	2930	2930	2930	0
347	20231114	143800	72966440	2930	2930	2930	2930	0
348	20231114	143700	72966440	2930	2930	2930	2930	0
349	20231114	143600	72966440	2930	2930	2930	2930	0
350	20231114	143500	72966440	2930	2930	2930	2930	0
351	20231114	143400	72966440	2930	2930	2930	2930	0
352	20231114	143300	72966440	2930	2930	2930	2930	10
353	20231114	143200	72937140	2930	2930	2930	2930	0
354	20231114	143100	72937140	2930	2930	2930	2930	0
355	20231114	143000	72937140	2930	2930	2930	2930	1
356	20231114	142900	72934210	2935	2935	2935	2935	0
357	20231114	142800	72934210	2935	2930	2935	2930	14
358	20231114	142700	72893185	2935	2935	2935	2935	0
359	20231114	142600	72893185	2935	2935	2935	2935	100
360	20231114	142500	72599685	2935	2935	2935	2935	0
361	20231114	142400	72599685	2935	2935	2935	2935	0
362	20231114	142300	72599685	2935	2935	2935	2935	0
363	20231114	142200	72599685	2935	2935	2935	2935	0
364	20231114	142100	72599685	2935	2935	2935	2935	0
365	20231114	142000	72599685	2935	2935	2935	2935	0
366	20231114	141900	72599685	2935	2935	2935	2935	0
367	20231114	141800	72599685	2935	2935	2935	2935	0
368	20231114	141700	72599685	2935	2935	2935	2935	0
369	20231114	141600	72599685	2935	2935	2935	2935	0
370	20231114	141500	72599685	2935	2935	2935	2935	1
371	20231114	141400	72596750	2920	2920	2920	2920	0
372	20231114	141300	72596750	2920	2920	2920	2920	0
373	20231114	141200	72596750	2920	2920	2920	2920	0
374	20231114	141100	72596750	2920	2920	2920	2920	0
375	20231114	141000	72596750	2920	2920	2920	2920	0
376	20231114	140900	72596750	2920	2920	2920	2920	0
377	20231114	140800	72596750	2920	2920	2920	2920	7
378	20231114	140700	72576310	2915	2930	2930	2915	1230
379	20231114	140600	68981045	2925	2925	2925	2925	0
380	20231114	140500	68981045	2925	2925	2925	2925	0
381	20231114	140400	68981045	2925	2925	2925	2925	0
382	20231114	140300	68981045	2925	2925	2925	2925	0
383	20231114	140200	68981045	2925	2925	2925	2925	0
384	20231114	140100	68981045	2925	2925	2925	2925	0
385	20231114	140000	68981045	2925	2925	2925	2925	0
386	20231114	135900	68981045	2925	2925	2925	2925	0
387	20231114	135800	68981045	2925	2925	2925	2925	0
388	20231114	135700	68981045	2925	2925	2925	2925	0
389	20231114	135600	68981045	2925	2925	2925	2925	0
390	20231114	135500	68981045	2925	2925	2925	2925	0
391	20231114	135400	68981045	2925	2930	2930	2925	587
392	20231114	135300	67261160	2935	2935	2935	2935	0
393	20231114	135200	67261160	2935	2935	2935	2935	10
394	20231114	135100	67231810	2935	2935	2935	2935	10
395	20231114	135000	67202460	2935	2935	2935	2935	3
396	20231114	134900	67193655	2935	2935	2935	2935	0
397	20231114	134800	67193655	2935	2935	2935	2935	0
398	20231114	134700	67193655	2935	2935	2935	2935	1
399	20231114	134600	67190720	2935	2935	2935	2935	0
400	20231114	134500	67190720	2935	2935	2935	2935	0
401	20231114	134400	67190720	2935	2935	2935	2935	70
402	20231114	134300	66985270	2935	2935	2935	2935	0
403	20231114	134200	66985270	2935	2935	2935	2935	0
404	20231114	134100	66985270	2935	2935	2935	2935	0
405	20231114	134000	66985270	2935	2935	2935	2935	0
406	20231114	133900	66985270	2935	2935	2935	2935	0
407	20231114	133800	66985270	2935	2935	2935	2935	0
408	20231114	133700	66985270	2935	2935	2935	2935	0
409	20231114	133600	66985270	2935	2935	2935	2935	0
410	20231114	133500	66985270	2935	2935	2935	2935	1
411	20231114	133400	66982335	2935	2935	2935	2935	0
412	20231114	133300	66982335	2935	2935	2935	2935	0
413	20231114	133200	66982335	2935	2935	2935	2935	0
414	20231114	133100	66982335	2935	2935	2935	2935	0
415	20231114	133000	66982335	2935	2935	2935	2935	0
416	20231114	132900	66982335	2935	2935	2935	2935	0
417	20231114	132800	66982335	2935	2935	2935	2935	600
418	20231114	132700	65221335	2935	2935	2935	2935	0
419	20231114	132600	65221335	2935	2935	2935	2935	0
420	20231114	132500	65221335	2935	2935	2935	2935	0
421	20231114	132400	65221335	2935	2935	2935	2935	0
422	20231114	132300	65221335	2935	2935	2935	2935	0
423	20231114	132200	65221335	2935	2935	2935	2935	0
424	20231114	132100	65221335	2935	2935	2935	2935	0
425	20231114	132000	65221335	2935	2935	2935	2935	0
426	20231114	131900	65221335	2935	2935	2935	2935	0
427	20231114	131800	65221335	2935	2935	2935	2935	0
428	20231114	131700	65221335	2935	2935	2935	2935	0
429	20231114	131600	65221335	2935	2935	2935	2935	0
430	20231114	131500	65221335	2935	2935	2935	2935	0
431	20231114	131400	65221335	2935	2935	2935	2935	0
432	20231114	131300	65221335	2935	2935	2935	2935	0
433	20231114	131200	65221335	2935	2935	2935	2935	0
434	20231114	131100	65221335	2935	2935	2935	2935	0
435	20231114	131000	65221335	2935	2935	2935	2935	0
436	20231114	130900	65221335	2935	2935	2935	2935	0
437	20231114	130800	65221335	2935	2935	2935	2935	0
438	20231114	130700	65221335	2935	2935	2935	2935	0
439	20231114	130600	65221335	2935	2935	2935	2935	500
440	20231114	130500	63753835	2940	2940	2940	2940	600
441	20231114	130400	61989835	2940	2940	2940	2940	0
442	20231114	130300	61989835	2940	2940	2940	2940	0
443	20231114	130200	61989835	2940	2940	2940	2940	0
444	20231114	130100	61989835	2940	2940	2940	2940	0
445	20231114	130000	61989835	2940	2940	2940	2940	0
446	20231114	125900	61989835	2940	2940	2940	2940	65
447	20231114	125800	61798735	2940	2940	2940	2940	0
448	20231114	125700	61798735	2940	2940	2940	2940	0
449	20231114	125600	61798735	2940	2940	2940	2940	0
450	20231114	125500	61798735	2940	2940	2940	2940	0
451	20231114	125400	61798735	2940	2940	2940	2940	0
452	20231114	125300	61798735	2940	2940	2940	2940	1
453	20231114	125200	61795795	2940	2940	2940	2940	105
454	20231114	125100	61487095	2940	2940	2940	2940	0
455	20231114	125000	61487095	2940	2940	2940	2940	0
456	20231114	124900	61487095	2940	2940	2940	2940	0
457	20231114	124800	61487095	2940	2940	2940	2940	1
458	20231114	124700	61484155	2940	2940	2940	2940	0
459	20231114	124600	61484155	2940	2940	2940	2940	0
460	20231114	124500	61484155	2940	2940	2940	2940	0
461	20231114	124400	61484155	2940	2940	2940	2940	0
462	20231114	124300	61484155	2940	2940	2940	2940	0
463	20231114	124200	61484155	2940	2940	2940	2940	1
464	20231114	124100	61481215	2940	2940	2940	2940	0
465	20231114	124000	61481215	2940	2940	2940	2940	150
466	20231114	123900	61040215	2940	2940	2940	2940	0
467	20231114	123800	61040215	2940	2940	2940	2940	0
468	20231114	123700	61040215	2940	2940	2940	2940	0
469	20231114	123600	61040215	2940	2940	2940	2940	0
470	20231114	123500	61040215	2940	2940	2940	2940	0
471	20231114	123400	61040215	2940	2940	2940	2940	0
472	20231114	123300	61040215	2940	2940	2940	2940	1
473	20231114	123200	61037275	2940	2940	2940	2940	1
474	20231114	123100	61034335	2940	2940	2940	2940	0
475	20231114	123000	61034335	2940	2940	2940	2940	125
476	20231114	122900	60666835	2940	2940	2940	2940	1
477	20231114	122800	60663895	2940	2940	2940	2940	0
478	20231114	122700	60663895	2940	2940	2940	2940	0
479	20231114	122600	60663895	2940	2940	2940	2940	0
480	20231114	122500	60663895	2940	2940	2940	2940	0
481	20231114	122400	60663895	2940	2940	2940	2940	0
482	20231114	122300	60663895	2940	2940	2940	2940	0
483	20231114	122200	60663895	2940	2940	2940	2940	0
484	20231114	122100	60663895	2940	2940	2940	2940	0
485	20231114	122000	60663895	2940	2940	2940	2940	0
486	20231114	121900	60663895	2940	2940	2940	2940	0
487	20231114	121800	60663895	2940	2940	2940	2940	0
488	20231114	121700	60663895	2940	2940	2940	2940	0
489	20231114	121600	60663895	2940	2940	2940	2940	10
490	20231114	121500	60634495	2940	2940	2940	2940	0
491	20231114	121400	60634495	2940	2940	2940	2940	0
492	20231114	121300	60634495	2940	2940	2940	2940	0
493	20231114	121200	60634495	2940	2940	2940	2940	0
494	20231114	121100	60634495	2940	2940	2940	2940	0
495	20231114	121000	60634495	2940	2940	2940	2940	0
496	20231114	120900	60634495	2940	2940	2940	2940	2
497	20231114	120800	60628615	2940	2940	2940	2940	0
498	20231114	120700	60628615	2940	2940	2940	2940	0
499	20231114	120600	60628615	2940	2940	2940	2940	0
500	20231114	120500	60628615	2940	2940	2940	2940	200
501	20231114	120400	60040615	2940	2940	2940	2940	123
502	20231114	120300	59678995	2940	2940	2940	2940	0
503	20231114	120200	59678995	2940	2940	2940	2940	0
504	20231114	120100	59678995	2940	2940	2940	2940	0
505	20231114	120000	59678995	2940	2940	2940	2940	20
506	20231114	115900	59620195	2930	2930	2930	2930	0
507	20231114	115800	59620195	2930	2930	2930	2930	0
508	20231114	115700	59620195	2930	2930	2930	2930	0
509	20231114	115600	59620195	2930	2930	2930	2930	0
510	20231114	115500	59620195	2930	2930	2930	2930	0
511	20231114	115400	59620195	2930	2930	2930	2930	0
512	20231114	115300	59620195	2930	2930	2930	2930	0
513	20231114	115200	59620195	2930	2930	2930	2930	0
514	20231114	115100	59620195	2930	2930	2930	2930	0
515	20231114	115000	59620195	2930	2930	2930	2930	0
516	20231114	114900	59620195	2930	2930	2930	2930	0
517	20231114	114800	59620195	2930	2930	2930	2930	0
518	20231114	114700	59620195	2930	2930	2930	2930	0
519	20231114	114600	59620195	2930	2930	2930	2930	96
520	20231114	114500	59338915	2930	2930	2930	2930	23
521	20231114	114400	59271525	2930	2930	2930	2930	13
522	20231114	114300	59233435	2930	2930	2930	2930	113
523	20231114	114200	58902345	2930	2930	2930	2930	0
524	20231114	114100	58902345	2930	2930	2930	2930	0
525	20231114	114000	58902345	2930	2930	2930	2930	102
526	20231114	113900	58603485	2930	2930	2930	2930	0
527	20231114	113800	58603485	2930	2930	2930	2930	0
528	20231114	113700	58603485	2930	2930	2930	2930	3
529	20231114	113600	58594695	2930	2930	2930	2930	0
530	20231114	113500	58594695	2930	2930	2930	2930	0
531	20231114	113400	58594695	2930	2930	2930	2930	20
532	20231114	113300	58536095	2930	2930	2930	2930	0
533	20231114	113200	58536095	2930	2930	2930	2930	0
534	20231114	113100	58536095	2930	2930	2930	2930	0
535	20231114	113000	58536095	2930	2930	2930	2930	0
536	20231114	112900	58536095	2930	2930	2930	2930	0
537	20231114	112800	58536095	2930	2930	2930	2930	0
538	20231114	112700	58536095	2930	2930	2930	2930	0
539	20231114	112600	58536095	2930	2930	2930	2930	0
540	20231114	112500	58536095	2930	2930	2930	2930	0
541	20231114	112400	58536095	2930	2930	2930	2930	0
542	20231114	112300	58536095	2930	2930	2930	2930	0
543	20231114	112200	58536095	2930	2930	2930	2930	23
544	20231114	112100	58468705	2930	2930	2930	2930	0
545	20231114	112000	58468705	2930	2930	2930	2930	0
546	20231114	111900	58468705	2930	2930	2930	2930	172
547	20231114	111800	57964745	2930	2930	2930	2930	0
548	20231114	111700	57964745	2930	2935	2935	2930	150
549	20231114	111600	57525160	2940	2940	2940	2940	0
550	20231114	111500	57525160	2940	2940	2940	2940	0
551	20231114	111400	57525160	2940	2940	2940	2940	1
552	20231114	111300	57522220	2940	2940	2940	2940	0
553	20231114	111200	57522220	2940	2940	2940	2940	0
554	20231114	111100	57522220	2940	2940	2940	2940	0
555	20231114	111000	57522220	2940	2940	2940	2940	0
556	20231114	110900	57522220	2940	2940	2940	2940	0
557	20231114	110800	57522220	2940	2940	2940	2940	1
558	20231114	110700	57519280	2935	2935	2935	2935	0
559	20231114	110600	57519280	2935	2935	2935	2935	0
560	20231114	110500	57519280	2935	2935	2935	2935	0
561	20231114	110400	57519280	2935	2935	2935	2935	59
562	20231114	110300	57346115	2935	2935	2935	2935	24
563	20231114	110200	57275675	2935	2935	2935	2935	0
564	20231114	110100	57275675	2935	2935	2935	2935	272
565	20231114	110000	56477355	2930	2930	2930	2930	0
566	20231114	105900	56477355	2930	2930	2930	2930	300
567	20231114	105800	55598355	2930	2930	2930	2930	0
568	20231114	105700	55598355	2930	2930	2930	2930	0
569	20231114	105600	55598355	2930	2930	2930	2930	0
570	20231114	105500	55598355	2930	2930	2930	2930	0
571	20231114	105400	55598355	2930	2930	2930	2930	0
572	20231114	105300	55598355	2930	2930	2930	2930	187
573	20231114	105200	55050445	2930	2930	2930	2930	0
574	20231114	105100	55050445	2930	2930	2930	2930	35
575	20231114	105000	54947895	2930	2930	2935	2930	4824
576	20231114	104900	40813510	2930	2930	2930	2930	2
577	20231114	104800	40807650	2925	2925	2925	2925	0
578	20231114	104700	40807650	2925	2925	2925	2925	0
579	20231114	104600	40807650	2925	2925	2925	2925	0
580	20231114	104500	40807650	2925	2925	2925	2925	3
581	20231114	104400	40798875	2930	2930	2930	2930	5
582	20231114	104300	40784225	2930	2930	2930	2930	0
583	20231114	104200	40784225	2930	2930	2930	2930	0
584	20231114	104100	40784225	2930	2930	2930	2930	15
585	20231114	104000	40740275	2930	2930	2930	2930	2
586	20231114	103900	40734415	2930	2930	2930	2930	0
587	20231114	103800	40734415	2930	2930	2930	2930	0
588	20231114	103700	40734415	2930	2930	2930	2930	0
589	20231114	103600	40734415	2930	2930	2930	2930	0
590	20231114	103500	40734415	2930	2930	2930	2930	0
591	20231114	103400	40734415	2930	2930	2930	2930	0
592	20231114	103300	40734415	2930	2930	2930	2930	0
593	20231114	103200	40734415	2930	2930	2930	2930	5
594	20231114	103100	40719765	2930	2930	2930	2930	0
595	20231114	103000	40719765	2930	2930	2930	2930	0
596	20231114	102900	40719765	2930	2930	2930	2930	0
597	20231114	102800	40719765	2930	2930	2930	2930	0
598	20231114	102700	40719765	2930	2930	2930	2930	0
599	20231114	102600	40719765	2930	2930	2930	2930	3
600	20231114	102500	40710975	2920	2920	2920	2920	0
601	20231114	102400	40710975	2920	2920	2920	2920	4
602	20231114	102300	40699295	2920	2920	2920	2920	12
603	20231114	102200	40664255	2920	2920	2920	2920	59
604	20231114	102100	40491975	2920	2920	2920	2920	359
605	20231114	102000	39443695	2920	2920	2920	2920	1
606	20231114	101900	39440775	2920	2920	2920	2920	3
607	20231114	101800	39432015	2920	2920	2920	2920	0
608	20231114	101700	39432015	2920	2920	2920	2920	100
609	20231114	101600	39140015	2920	2920	2920	2920	34
610	20231114	101500	39040735	2920	2920	2920	2920	50
611	20231114	101400	38894735	2900	2900	2900	2900	0
612	20231114	101300	38894735	2900	2920	2920	2900	9036
613	20231114	101200	12656880	2920	2920	2920	2920	3
614	20231114	101100	12648120	2920	2920	2920	2920	2
615	20231114	101000	12642280	2920	2930	2930	2920	1566
616	20231114	100900	8060690	2940	2940	2940	2940	0
617	20231114	100800	8060690	2940	2940	2940	2940	0
618	20231114	100700	8060690	2940	2940	2940	2940	0
619	20231114	100600	8060690	2940	2940	2940	2940	0
620	20231114	100500	8060690	2940	2940	2940	2940	0
621	20231114	100400	8060690	2940	2940	2940	2940	0
622	20231114	100300	8060690	2940	2940	2940	2940	0
623	20231114	100200	8060690	2940	2940	2940	2940	0
624	20231114	100100	8060690	2940	2940	2940	2940	0
625	20231114	100000	8060690	2940	2940	2940	2940	0
626	20231114	095900	8060690	2940	2940	2940	2940	0
627	20231114	095800	8060690	2940	2940	2940	2940	0
628	20231114	095700	8060690	2940	2940	2940	2940	0
629	20231114	095600	8060690	2940	2940	2940	2940	0
630	20231114	095500	8060690	2940	2940	2940	2940	3
631	20231114	095400	8051870	2940	2940	2940	2940	0
632	20231114	095300	8051870	2940	2940	2940	2940	5
633	20231114	095200	8037170	2940	2940	2940	2940	0
634	20231114	095100	8037170	2940	2940	2940	2940	0
635	20231114	095000	8037170	2940	2940	2940	2940	0
636	20231114	094900	8037170	2940	2940	2940	2940	0
637	20231114	094800	8037170	2940	2940	2940	2940	0
638	20231114	094700	8037170	2940	2940	2940	2940	5
639	20231114	094600	8022470	2935	2935	2935	2935	0
640	20231114	094500	8022470	2935	2935	2935	2935	125
641	20231114	094400	7655595	2935	2935	2935	2935	0
642	20231114	094300	7655595	2935	2935	2935	2935	0
643	20231114	094200	7655595	2935	2935	2935	2935	5
644	20231114	094100	7640920	2940	2940	2940	2940	15
645	20231114	094000	7596820	2940	2940	2940	2940	0
646	20231114	093900	7596820	2940	2940	2940	2940	0
647	20231114	093800	7596820	2940	2940	2940	2940	0
648	20231114	093700	7596820	2940	2940	2940	2940	100
649	20231114	093600	7302820	2935	2935	2935	2935	0
650	20231114	093500	7302820	2935	2935	2935	2935	200
651	20231114	093400	6715820	2935	2940	2940	2935	210
652	20231114	093300	6099220	2940	2945	2945	2940	46
653	20231114	093200	5963965	2945	2945	2945	2945	0
654	20231114	093100	5963965	2945	2945	2945	2945	2
655	20231114	093000	5958075	2940	2940	2940	2940	0
656	20231114	092900	5958075	2940	2940	2940	2940	17
657	20231114	092800	5908095	2945	2945	2945	2945	168
658	20231114	092700	5413335	2945	2945	2945	2945	0
659	20231114	092600	5413335	2945	2945	2945	2945	0
660	20231114	092500	5413335	2945	2945	2945	2945	1
661	20231114	092400	5410390	2945	2940	2945	2940	22
662	20231114	092300	5345675	2945	2945	2945	2945	0
663	20231114	092200	5345675	2945	2945	2945	2945	103
664	20231114	092100	5042340	2945	2945	2945	2945	0
665	20231114	092000	5042340	2945	2945	2945	2945	1
666	20231114	091900	5039395	2945	2945	2945	2945	20
667	20231114	091800	4980495	2950	2950	2950	2950	0
668	20231114	091700	4980495	2950	2950	2950	2950	0
669	20231114	091600	4980495	2950	2950	2950	2950	0
670	20231114	091500	4980495	2950	2950	2950	2950	0
671	20231114	091400	4980495	2950	2950	2950	2950	100
672	20231114	091300	4685495	2950	2950	2950	2950	0
673	20231114	091200	4685495	2950	2945	2950	2945	100
674	20231114	091100	4390520	2925	2925	2925	2925	0
675	20231114	091000	4390520	2925	2925	2925	2925	0
676	20231114	090900	4390520	2925	2925	2925	2925	464
677	20231114	090800	3033320	2920	2920	2920	2920	0
678	20231114	090700	3033320	2920	2920	2920	2920	0
679	20231114	090600	3033320	2920	2915	2920	2900	756
680	20231114	090500	833820	2910	2910	2910	2910	0
681	20231114	090400	833820	2910	2910	2910	2910	0
682	20231114	090300	833820	2910	2915	2915	2910	5
683	20231114	090200	819250	2920	2920	2920	2920	9
684	20231114	090100	792970	2915	2920	2925	2915	103
685	20231114	090000	491815	2945	2945	2945	2945	167