KissMeData/004150/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	184200	132354365	2705	2705	2705	2705	2087
3	20231114	184100	132354365	2705	2705	2705	2705	0
4	20231114	184000	132354365	2705	2705	2705	2705	0
5	20231114	183900	132354365	2705	2705	2705	2705	0
6	20231114	183800	132354365	2705	2705	2705	2705	0
7	20231114	183700	132354365	2705	2705	2705	2705	0
8	20231114	183600	132354365	2705	2705	2705	2705	0
9	20231114	183500	132354365	2705	2705	2705	2705	0
10	20231114	183400	132354365	2705	2705	2705	2705	0
11	20231114	183300	132354365	2705	2705	2705	2705	0
12	20231114	183200	132354365	2705	2705	2705	2705	0
13	20231114	183100	132354365	2705	2705	2705	2705	0
14	20231114	183000	132354365	2705	2705	2705	2705	0
15	20231114	182900	132354365	2705	2705	2705	2705	0
16	20231114	182800	132354365	2705	2705	2705	2705	0
17	20231114	182700	132354365	2705	2705	2705	2705	0
18	20231114	182600	132354365	2705	2705	2705	2705	0
19	20231114	182500	132354365	2705	2705	2705	2705	0
20	20231114	182400	132354365	2705	2705	2705	2705	0
21	20231114	182300	132354365	2705	2705	2705	2705	0
22	20231114	182200	132354365	2705	2705	2705	2705	0
23	20231114	182100	132354365	2705	2705	2705	2705	0
24	20231114	182000	132354365	2705	2705	2705	2705	0
25	20231114	181900	132354365	2705	2705	2705	2705	0
26	20231114	181800	132354365	2705	2705	2705	2705	0
27	20231114	181700	132354365	2705	2705	2705	2705	0
28	20231114	181600	132354365	2705	2705	2705	2705	0
29	20231114	181500	132354365	2705	2705	2705	2705	0
30	20231114	181400	132354365	2705	2705	2705	2705	0
31	20231114	181300	132354365	2705	2705	2705	2705	0
32	20231114	181200	132354365	2705	2705	2705	2705	2087
33	20231114	181100	132354365	2705	2705	2705	2705	0
34	20231114	181000	132354365	2705	2705	2705	2705	0
35	20231114	180900	132354365	2705	2705	2705	2705	0
36	20231114	180800	132354365	2705	2705	2705	2705	0
37	20231114	180700	132354365	2705	2705	2705	2705	0
38	20231114	180600	132354365	2705	2705	2705	2705	0
39	20231114	180500	132354365	2705	2705	2705	2705	0
40	20231114	180400	132354365	2705	2705	2705	2705	0
41	20231114	180300	132354365	2705	2705	2705	2705	0
42	20231114	180200	132354365	2705	2705	2705	2705	0
43	20231114	180100	132354365	2705	2705	2705	2705	0
44	20231114	180000	132354365	2705	2705	2705	2705	0
45	20231114	175900	132354365	2705	2705	2705	2705	0
46	20231114	175800	132354365	2705	2705	2705	2705	0
47	20231114	175700	132354365	2705	2705	2705	2705	0
48	20231114	175600	132354365	2705	2705	2705	2705	0
49	20231114	175500	132354365	2705	2705	2705	2705	0
50	20231114	175400	132354365	2705	2705	2705	2705	0
51	20231114	175300	132354365	2705	2705	2705	2705	0
52	20231114	175200	132354365	2705	2705	2705	2705	0
53	20231114	175100	132354365	2705	2705	2705	2705	0
54	20231114	175000	132354365	2705	2705	2705	2705	0
55	20231114	174900	132354365	2705	2705	2705	2705	0
56	20231114	174800	132354365	2705	2705	2705	2705	0
57	20231114	174700	132354365	2705	2705	2705	2705	0
58	20231114	174600	132354365	2705	2705	2705	2705	0
59	20231114	174500	132354365	2705	2705	2705	2705	0
60	20231114	174400	132354365	2705	2705	2705	2705	0
61	20231114	174300	132354365	2705	2705	2705	2705	0
62	20231114	174200	132354365	2705	2705	2705	2705	2087
63	20231114	174100	132354365	2705	2705	2705	2705	0
64	20231114	174000	132354365	2705	2705	2705	2705	0
65	20231114	173900	132354365	2705	2705	2705	2705	0
66	20231114	173800	132354365	2705	2705	2705	2705	0
67	20231114	173700	132354365	2705	2705	2705	2705	0
68	20231114	173600	132354365	2705	2705	2705	2705	0
69	20231114	173500	132354365	2705	2705	2705	2705	0
70	20231114	173400	132354365	2705	2705	2705	2705	0
71	20231114	173300	132354365	2705	2705	2705	2705	0
72	20231114	173200	132354365	2705	2705	2705	2705	0
73	20231114	173100	132354365	2705	2705	2705	2705	0
74	20231114	173000	132354365	2705	2705	2705	2705	0
75	20231114	172900	132354365	2705	2705	2705	2705	0
76	20231114	172800	132354365	2705	2705	2705	2705	0
77	20231114	172700	132354365	2705	2705	2705	2705	0
78	20231114	172600	132354365	2705	2705	2705	2705	0
79	20231114	172500	132354365	2705	2705	2705	2705	0
80	20231114	172400	132354365	2705	2705	2705	2705	0
81	20231114	172300	132354365	2705	2705	2705	2705	0
82	20231114	172200	132354365	2705	2705	2705	2705	0
83	20231114	172100	132354365	2705	2705	2705	2705	0
84	20231114	172000	132354365	2705	2705	2705	2705	0
85	20231114	171900	132354365	2705	2705	2705	2705	0
86	20231114	171800	132354365	2705	2705	2705	2705	0
87	20231114	171700	132354365	2705	2705	2705	2705	0
88	20231114	171600	132354365	2705	2705	2705	2705	0
89	20231114	171500	132354365	2705	2705	2705	2705	0
90	20231114	171400	132354365	2705	2705	2705	2705	0
91	20231114	171300	132354365	2705	2705	2705	2705	0
92	20231114	171200	132354365	2705	2705	2705	2705	2087
93	20231114	171100	132354365	2705	2705	2705	2705	0
94	20231114	171000	132354365	2705	2705	2705	2705	0
95	20231114	170900	132354365	2705	2705	2705	2705	0
96	20231114	170800	132354365	2705	2705	2705	2705	0
97	20231114	170700	132354365	2705	2705	2705	2705	0
98	20231114	170600	132354365	2705	2705	2705	2705	0
99	20231114	170500	132354365	2705	2705	2705	2705	0
100	20231114	170400	132354365	2705	2705	2705	2705	0
101	20231114	170300	132354365	2705	2705	2705	2705	0
102	20231114	170200	132354365	2705	2705	2705	2705	0
103	20231114	170100	132354365	2705	2705	2705	2705	0
104	20231114	170000	132354365	2705	2705	2705	2705	0
105	20231114	165900	132354365	2705	2705	2705	2705	0
106	20231114	165800	132354365	2705	2705	2705	2705	0
107	20231114	165700	132354365	2705	2705	2705	2705	0
108	20231114	165600	132354365	2705	2705	2705	2705	0
109	20231114	165500	132354365	2705	2705	2705	2705	0
110	20231114	165400	132354365	2705	2705	2705	2705	0
111	20231114	165300	132354365	2705	2705	2705	2705	0
112	20231114	165200	132354365	2705	2705	2705	2705	0
113	20231114	165100	132354365	2705	2705	2705	2705	0
114	20231114	165000	132354365	2705	2705	2705	2705	0
115	20231114	164900	132354365	2705	2705	2705	2705	0
116	20231114	164800	132354365	2705	2705	2705	2705	0
117	20231114	164700	132354365	2705	2705	2705	2705	0
118	20231114	164600	132354365	2705	2705	2705	2705	0
119	20231114	164500	132354365	2705	2705	2705	2705	0
120	20231114	164400	132354365	2705	2705	2705	2705	0
121	20231114	164300	132354365	2705	2705	2705	2705	0
122	20231114	164200	132354365	2705	2705	2705	2705	2087
123	20231114	164100	132354365	2705	2705	2705	2705	0
124	20231114	164000	132354365	2705	2705	2705	2705	0
125	20231114	163900	132354365	2705	2705	2705	2705	0
126	20231114	163800	132354365	2705	2705	2705	2705	0
127	20231114	163700	132354365	2705	2705	2705	2705	0
128	20231114	163600	132354365	2705	2705	2705	2705	0
129	20231114	163500	132354365	2705	2705	2705	2705	0
130	20231114	163400	132354365	2705	2705	2705	2705	0
131	20231114	163300	132354365	2705	2705	2705	2705	0
132	20231114	163200	132354365	2705	2705	2705	2705	0
133	20231114	163100	132354365	2705	2705	2705	2705	0
134	20231114	163000	132354365	2705	2705	2705	2705	0
135	20231114	162900	132354365	2705	2705	2705	2705	0
136	20231114	162800	132354365	2705	2705	2705	2705	0
137	20231114	162700	132354365	2705	2705	2705	2705	0
138	20231114	162600	132354365	2705	2705	2705	2705	0
139	20231114	162500	132354365	2705	2705	2705	2705	0
140	20231114	162400	132354365	2705	2705	2705	2705	0
141	20231114	162300	132354365	2705	2705	2705	2705	0
142	20231114	162200	132354365	2705	2705	2705	2705	0
143	20231114	162100	132354365	2705	2705	2705	2705	0
144	20231114	162000	132354365	2705	2705	2705	2705	0
145	20231114	161900	132354365	2705	2705	2705	2705	0
146	20231114	161800	132354365	2705	2705	2705	2705	0
147	20231114	161700	132354365	2705	2705	2705	2705	0
148	20231114	161600	132354365	2705	2705	2705	2705	0
149	20231114	161500	132354365	2705	2705	2705	2705	0
150	20231114	161400	132354365	2705	2705	2705	2705	0
151	20231114	161300	132354365	2705	2705	2705	2705	0
152	20231114	161200	132354365	2705	2705	2705	2705	2087
153	20231114	161100	132354365	2705	2705	2705	2705	0
154	20231114	161000	132354365	2705	2705	2705	2705	0
155	20231114	160900	132354365	2705	2705	2705	2705	0
156	20231114	160800	132354365	2705	2705	2705	2705	0
157	20231114	160700	132354365	2705	2705	2705	2705	0
158	20231114	160600	132354365	2705	2705	2705	2705	0
159	20231114	160500	132354365	2705	2705	2705	2705	0
160	20231114	160400	132354365	2705	2705	2705	2705	0
161	20231114	160300	132354365	2705	2705	2705	2705	0
162	20231114	160200	132354365	2705	2705	2705	2705	0
163	20231114	160100	132354365	2705	2705	2705	2705	0
164	20231114	160000	132354365	2705	2705	2705	2705	0
165	20231114	155900	132354365	2705	2705	2705	2705	0
166	20231114	155800	132354365	2705	2705	2705	2705	0
167	20231114	155700	132354365	2705	2705	2705	2705	0
168	20231114	155600	132354365	2705	2705	2705	2705	0
169	20231114	155500	132354365	2705	2705	2705	2705	0
170	20231114	155400	132354365	2705	2705	2705	2705	0
171	20231114	155300	132354365	2705	2705	2705	2705	0
172	20231114	155200	132354365	2705	2705	2705	2705	0
173	20231114	155100	132354365	2705	2705	2705	2705	0
174	20231114	155000	132354365	2705	2705	2705	2705	0
175	20231114	154900	132354365	2705	2705	2705	2705	0
176	20231114	154800	132354365	2705	2705	2705	2705	0
177	20231114	154700	132354365	2705	2705	2705	2705	0
178	20231114	154600	132354365	2705	2705	2705	2705	0
179	20231114	154500	132354365	2705	2705	2705	2705	0
180	20231114	154400	132354365	2705	2705	2705	2705	0
181	20231114	154300	132354365	2705	2705	2705	2705	0
182	20231114	154200	132354365	2705	2705	2705	2705	2087
183	20231114	154100	132354365	2705	2705	2705	2705	0
184	20231114	154000	132354365	2705	2705	2705	2705	0
185	20231114	153900	132354365	2705	2705	2705	2705	0
186	20231114	153800	132354365	2705	2705	2705	2705	0
187	20231114	153700	132354365	2705	2705	2705	2705	0
188	20231114	153600	132354365	2705	2705	2705	2705	0
189	20231114	153500	132354365	2705	2705	2705	2705	0
190	20231114	153400	132354365	2705	2705	2705	2705	0
191	20231114	153300	132354365	2705	2705	2705	2705	0
192	20231114	153200	132354365	2705	2705	2705	2705	0
193	20231114	153100	132354365	2705	2705	2705	2705	0
194	20231114	153000	132354365	2705	2705	2705	2705	2087
195	20231114	152900	126709030	2705	2705	2705	2705	0
196	20231114	152800	126709030	2705	2705	2705	2705	0
197	20231114	152700	126709030	2705	2705	2705	2705	0
198	20231114	152600	126709030	2705	2705	2705	2705	0
199	20231114	152500	126709030	2705	2705	2705	2705	0
200	20231114	152400	126709030	2705	2705	2705	2705	0
201	20231114	152300	126709030	2705	2705	2705	2705	0
202	20231114	152200	126709030	2705	2705	2705	2705	0
203	20231114	152100	126709030	2705	2705	2705	2705	0
204	20231114	152000	126709030	2705	2705	2705	2705	0
205	20231114	151900	126709030	2705	2700	2705	2695	291
206	20231114	151800	125922460	2695	2700	2705	2695	111
207	20231114	151700	125622220	2690	2690	2690	2690	536
208	20231114	151600	124180380	2695	2695	2695	2695	4
209	20231114	151500	124169600	2705	2705	2705	2705	0
210	20231114	151400	124169600	2705	2700	2705	2700	110
211	20231114	151300	123872055	2705	2705	2705	2705	0
212	20231114	151200	123872055	2705	2695	2705	2685	1700
213	20231114	151100	119294150	2705	2700	2705	2700	300
214	20231114	151000	118482655	2700	2700	2700	2700	29
215	20231114	150900	118404355	2700	2695	2700	2695	1345
216	20231114	150800	114773615	2695	2695	2695	2695	2252
217	20231114	150700	108704475	2695	2695	2695	2695	51
218	20231114	150600	108567030	2695	2695	2695	2695	2
219	20231114	150500	108561640	2695	2695	2695	2695	58
220	20231114	150400	108405330	2695	2695	2695	2695	3
221	20231114	150300	108397245	2695	2695	2695	2695	2
222	20231114	150200	108391855	2695	2695	2695	2695	1
223	20231114	150100	108389160	2695	2695	2700	2695	30
224	20231114	150000	108308175	2700	2700	2700	2700	0
225	20231114	145900	108308175	2700	2700	2700	2700	2
226	20231114	145800	108302775	2700	2700	2700	2700	0
227	20231114	145700	108302775	2700	2695	2700	2695	277
228	20231114	145600	107556120	2695	2695	2695	2695	1
229	20231114	145500	107553425	2695	2695	2695	2695	58
230	20231114	145400	107397115	2695	2695	2695	2695	0
231	20231114	145300	107397115	2695	2695	2695	2695	0
232	20231114	145200	107397115	2695	2695	2695	2695	0
233	20231114	145100	107397115	2695	2695	2695	2695	149
234	20231114	145000	106995560	2695	2695	2695	2695	0
235	20231114	144900	106995560	2695	2695	2695	2695	100
236	20231114	144800	106726060	2695	2695	2695	2695	0
237	20231114	144700	106726060	2695	2695	2695	2695	1
238	20231114	144600	106723365	2685	2685	2685	2685	0
239	20231114	144500	106723365	2685	2695	2695	2685	3967
240	20231114	144400	96066900	2695	2695	2695	2695	0
241	20231114	144300	96066900	2695	2695	2695	2695	1000
242	20231114	144200	93371900	2700	2700	2700	2700	200
243	20231114	144100	92831900	2700	2700	2700	2700	0
244	20231114	144000	92831900	2700	2700	2700	2700	0
245	20231114	143900	92831900	2700	2700	2705	2700	104
246	20231114	143800	92550600	2700	2700	2700	2700	115
247	20231114	143700	92240100	2700	2700	2700	2700	500
248	20231114	143600	90890100	2690	2690	2690	2690	0
249	20231114	143500	90890100	2690	2695	2695	2690	1043
250	20231114	143400	88084415	2690	2690	2690	2690	0
251	20231114	143300	88084415	2690	2690	2690	2690	500
252	20231114	143200	86739415	2690	2710	2710	2690	5500
253	20231114	143100	71926160	2715	2715	2715	2715	0
254	20231114	143000	71926160	2715	2710	2715	2710	37
255	20231114	142900	71825795	2715	2715	2715	2715	0
256	20231114	142800	71825795	2715	2715	2715	2715	50
257	20231114	142700	71690045	2705	2715	2715	2705	68
258	20231114	142600	71506085	2720	2720	2720	2720	0
259	20231114	142500	71506085	2720	2720	2720	2720	0
260	20231114	142400	71506085	2720	2720	2720	2720	0
261	20231114	142300	71506085	2720	2710	2720	2700	660
262	20231114	142200	69723595	2705	2710	2710	2705	89
263	20231114	142100	69482765	2720	2720	2720	2720	34
264	20231114	142000	69390285	2720	2720	2720	2720	10
265	20231114	141900	69363085	2700	2715	2715	2700	811
266	20231114	141800	67170780	2720	2720	2720	2720	10
267	20231114	141700	67143580	2715	2720	2720	2715	36
268	20231114	141600	67045750	2715	2715	2715	2715	0
269	20231114	141500	67045750	2715	2715	2715	2715	0
270	20231114	141400	67045750	2715	2715	2715	2715	0
271	20231114	141300	67045750	2715	2715	2715	2715	0
272	20231114	141200	67045750	2715	2715	2715	2715	0
273	20231114	141100	67045750	2715	2715	2715	2715	0
274	20231114	141000	67045750	2715	2715	2715	2715	0
275	20231114	140900	67045750	2715	2715	2715	2715	0
276	20231114	140800	67045750	2715	2715	2715	2705	496
277	20231114	140700	65700530	2700	2710	2715	2700	468
278	20231114	140600	64431965	2700	2710	2710	2700	274
279	20231114	140500	63690145	2710	2710	2710	2710	0
280	20231114	140400	63690145	2710	2710	2710	2710	0
281	20231114	140300	63690145	2710	2710	2710	2710	0
282	20231114	140200	63690145	2710	2710	2710	2710	0
283	20231114	140100	63690145	2710	2710	2710	2710	0
284	20231114	140000	63690145	2710	2710	2710	2710	0
285	20231114	135900	63690145	2710	2710	2710	2710	0
286	20231114	135800	63690145	2710	2710	2710	2710	0
287	20231114	135700	63690145	2710	2710	2710	2710	0
288	20231114	135600	63690145	2710	2710	2710	2710	0
289	20231114	135500	63690145	2710	2710	2710	2710	0
290	20231114	135400	63690145	2710	2710	2710	2710	0
291	20231114	135300	63690145	2710	2710	2710	2710	0
292	20231114	135200	63690145	2710	2710	2710	2710	0
293	20231114	135100	63690145	2710	2710	2710	2710	0
294	20231114	135000	63690145	2710	2710	2710	2710	0
295	20231114	134900	63690145	2710	2710	2710	2710	0
296	20231114	134800	63690145	2710	2710	2710	2710	0
297	20231114	134700	63690145	2710	2710	2710	2710	0
298	20231114	134600	63690145	2710	2710	2710	2710	201
299	20231114	134500	63145435	2700	2700	2700	2700	170
300	20231114	134400	62686435	2695	2695	2695	2695	0
301	20231114	134300	62686435	2695	2695	2695	2695	2747
302	20231114	134200	55283270	2695	2695	2695	2695	191
303	20231114	134100	54768525	2695	2695	2695	2695	113
304	20231114	134000	54463990	2690	2695	2695	2690	4
305	20231114	133900	54453215	2695	2695	2695	2695	0
306	20231114	133800	54453215	2695	2695	2695	2695	502
307	20231114	133700	53100325	2695	2695	2695	2695	1167
308	20231114	133600	49955260	2695	2695	2695	2695	0
309	20231114	133500	49955260	2695	2705	2705	2695	2677
310	20231114	133400	42734730	2710	2710	2710	2710	0
311	20231114	133300	42734730	2710	2710	2710	2710	0
312	20231114	133200	42734730	2710	2710	2710	2710	0
313	20231114	133100	42734730	2710	2710	2710	2710	0
314	20231114	133000	42734730	2710	2710	2710	2710	0
315	20231114	132900	42734730	2710	2710	2710	2710	0
316	20231114	132800	42734730	2710	2710	2710	2710	0
317	20231114	132700	42734730	2710	2710	2710	2710	0
318	20231114	132600	42734730	2710	2710	2710	2710	0
319	20231114	132500	42734730	2710	2710	2710	2710	0
320	20231114	132400	42734730	2710	2710	2710	2710	0
321	20231114	132300	42734730	2710	2710	2710	2710	0
322	20231114	132200	42734730	2710	2710	2710	2710	0
323	20231114	132100	42734730	2710	2710	2710	2710	0
324	20231114	132000	42734730	2710	2710	2710	2710	0
325	20231114	131900	42734730	2710	2710	2710	2710	1
326	20231114	131800	42732020	2705	2705	2705	2705	0
327	20231114	131700	42732020	2705	2705	2705	2705	0
328	20231114	131600	42732020	2705	2705	2705	2705	181
329	20231114	131500	42242415	2710	2710	2710	2710	0
330	20231114	131400	42242415	2710	2710	2710	2710	0
331	20231114	131300	42242415	2710	2710	2710	2710	0
332	20231114	131200	42242415	2710	2710	2710	2710	0
333	20231114	131100	42242415	2710	2710	2710	2710	0
334	20231114	131000	42242415	2710	2710	2710	2710	0
335	20231114	130900	42242415	2710	2710	2710	2710	0
336	20231114	130800	42242415	2710	2710	2710	2710	0
337	20231114	130700	42242415	2710	2710	2710	2710	0
338	20231114	130600	42242415	2710	2710	2710	2710	0
339	20231114	130500	42242415	2710	2710	2710	2710	0
340	20231114	130400	42242415	2710	2710	2710	2710	0
341	20231114	130300	42242415	2710	2710	2710	2710	0
342	20231114	130200	42242415	2710	2710	2710	2710	0
343	20231114	130100	42242415	2710	2710	2710	2710	0
344	20231114	130000	42242415	2710	2710	2710	2710	2
345	20231114	125900	42236995	2710	2710	2710	2710	0
346	20231114	125800	42236995	2710	2710	2710	2710	0
347	20231114	125700	42236995	2710	2710	2710	2710	0
348	20231114	125600	42236995	2710	2710	2710	2710	0
349	20231114	125500	42236995	2710	2710	2710	2710	0
350	20231114	125400	42236995	2710	2710	2710	2710	0
351	20231114	125300	42236995	2710	2710	2710	2710	0
352	20231114	125200	42236995	2710	2710	2710	2710	0
353	20231114	125100	42236995	2710	2710	2710	2710	0
354	20231114	125000	42236995	2710	2710	2710	2710	4
355	20231114	124900	42226155	2710	2710	2710	2710	0
356	20231114	124800	42226155	2710	2710	2710	2710	0
357	20231114	124700	42226155	2710	2710	2710	2710	0
358	20231114	124600	42226155	2710	2710	2710	2710	0
359	20231114	124500	42226155	2710	2710	2710	2710	0
360	20231114	124400	42226155	2710	2710	2710	2710	0
361	20231114	124300	42226155	2710	2710	2710	2710	0
362	20231114	124200	42226155	2710	2710	2710	2710	0
363	20231114	124100	42226155	2710	2710	2710	2710	0
364	20231114	124000	42226155	2710	2710	2710	2710	0
365	20231114	123900	42226155	2710	2710	2710	2710	0
366	20231114	123800	42226155	2710	2710	2710	2710	0
367	20231114	123700	42226155	2710	2710	2710	2710	0
368	20231114	123600	42226155	2710	2710	2710	2710	0
369	20231114	123500	42226155	2710	2710	2710	2710	0
370	20231114	123400	42226155	2710	2710	2710	2710	0
371	20231114	123300	42226155	2710	2710	2710	2710	0
372	20231114	123200	42226155	2710	2710	2710	2710	0
373	20231114	123100	42226155	2710	2710	2710	2710	0
374	20231114	123000	42226155	2710	2710	2710	2710	0
375	20231114	122900	42226155	2710	2710	2710	2710	0
376	20231114	122800	42226155	2710	2710	2710	2710	0
377	20231114	122700	42226155	2710	2710	2710	2710	0
378	20231114	122600	42226155	2710	2710	2710	2710	0
379	20231114	122500	42226155	2710	2710	2710	2710	1
380	20231114	122400	42223445	2710	2710	2710	2710	0
381	20231114	122300	42223445	2710	2710	2710	2710	0
382	20231114	122200	42223445	2710	2710	2710	2710	0
383	20231114	122100	42223445	2710	2710	2710	2710	0
384	20231114	122000	42223445	2710	2710	2710	2710	11
385	20231114	121900	42193635	2705	2705	2705	2705	0
386	20231114	121800	42193635	2705	2705	2705	2705	0
387	20231114	121700	42193635	2705	2705	2705	2705	0
388	20231114	121600	42193635	2705	2705	2705	2705	0
389	20231114	121500	42193635	2705	2705	2705	2705	0
390	20231114	121400	42193635	2705	2705	2705	2705	0
391	20231114	121300	42193635	2705	2705	2705	2705	0
392	20231114	121200	42193635	2705	2705	2705	2705	0
393	20231114	121100	42193635	2705	2705	2705	2705	0
394	20231114	121000	42193635	2705	2705	2705	2705	0
395	20231114	120900	42193635	2705	2705	2705	2705	0
396	20231114	120800	42193635	2705	2705	2705	2705	0
397	20231114	120700	42193635	2705	2705	2705	2705	0
398	20231114	120600	42193635	2705	2705	2705	2705	0
399	20231114	120500	42193635	2705	2705	2705	2705	0
400	20231114	120400	42193635	2705	2705	2705	2705	0
401	20231114	120300	42193635	2705	2705	2705	2705	0
402	20231114	120200	42193635	2705	2705	2705	2705	0
403	20231114	120100	42193635	2705	2705	2705	2705	0
404	20231114	120000	42193635	2705	2705	2705	2705	7
405	20231114	115900	42174700	2710	2710	2710	2710	0
406	20231114	115800	42174700	2710	2710	2710	2710	0
407	20231114	115700	42174700	2710	2710	2710	2710	0
408	20231114	115600	42174700	2710	2710	2710	2710	0
409	20231114	115500	42174700	2710	2710	2710	2710	5
410	20231114	115400	42161150	2710	2710	2710	2710	0
411	20231114	115300	42161150	2710	2710	2710	2710	0
412	20231114	115200	42161150	2710	2710	2710	2710	0
413	20231114	115100	42161150	2710	2710	2710	2710	0
414	20231114	115000	42161150	2710	2710	2710	2710	0
415	20231114	114900	42161150	2710	2710	2710	2710	0
416	20231114	114800	42161150	2710	2710	2710	2710	0
417	20231114	114700	42161150	2710	2710	2710	2710	0
418	20231114	114600	42161150	2710	2710	2710	2710	0
419	20231114	114500	42161150	2710	2710	2710	2710	0
420	20231114	114400	42161150	2710	2710	2710	2710	2
421	20231114	114300	42155730	2710	2710	2710	2710	0
422	20231114	114200	42155730	2710	2710	2710	2710	0
423	20231114	114100	42155730	2710	2710	2710	2710	0
424	20231114	114000	42155730	2710	2710	2710	2710	0
425	20231114	113900	42155730	2710	2710	2710	2710	0
426	20231114	113800	42155730	2710	2710	2710	2710	0
427	20231114	113700	42155730	2710	2710	2710	2710	0
428	20231114	113600	42155730	2710	2710	2710	2710	5
429	20231114	113500	42142180	2710	2710	2710	2710	0
430	20231114	113400	42142180	2710	2710	2710	2710	0
431	20231114	113300	42142180	2710	2710	2710	2710	0
432	20231114	113200	42142180	2710	2710	2710	2710	0
433	20231114	113100	42142180	2710	2710	2710	2710	0
434	20231114	113000	42142180	2710	2710	2710	2710	0
435	20231114	112900	42142180	2710	2710	2710	2710	0
436	20231114	112800	42142180	2710	2710	2710	2710	0
437	20231114	112700	42142180	2710	2710	2710	2710	0
438	20231114	112600	42142180	2710	2710	2710	2710	0
439	20231114	112500	42142180	2710	2710	2710	2710	1
440	20231114	112400	42139470	2705	2705	2705	2705	0
441	20231114	112300	42139470	2705	2705	2705	2705	0
442	20231114	112200	42139470	2705	2705	2705	2705	0
443	20231114	112100	42139470	2705	2705	2705	2705	0
444	20231114	112000	42139470	2705	2705	2705	2705	0
445	20231114	111900	42139470	2705	2705	2705	2705	0
446	20231114	111800	42139470	2705	2705	2705	2705	0
447	20231114	111700	42139470	2705	2705	2705	2705	0
448	20231114	111600	42139470	2705	2705	2705	2705	0
449	20231114	111500	42139470	2705	2705	2705	2705	298
450	20231114	111400	41333380	2710	2710	2710	2710	0
451	20231114	111300	41333380	2710	2710	2710	2710	0
452	20231114	111200	41333380	2710	2710	2710	2710	0
453	20231114	111100	41333380	2710	2710	2710	2710	1
454	20231114	111000	41330670	2705	2705	2705	2705	0
455	20231114	110900	41330670	2705	2705	2705	2705	0
456	20231114	110800	41330670	2705	2705	2705	2705	0
457	20231114	110700	41330670	2705	2705	2705	2705	0
458	20231114	110600	41330670	2705	2705	2705	2705	0
459	20231114	110500	41330670	2705	2705	2705	2705	0
460	20231114	110400	41330670	2705	2705	2705	2705	0
461	20231114	110300	41330670	2705	2705	2705	2705	0
462	20231114	110200	41330670	2705	2705	2705	2705	0
463	20231114	110100	41330670	2705	2705	2705	2705	0
464	20231114	110000	41330670	2705	2705	2705	2705	0
465	20231114	105900	41330670	2705	2705	2705	2705	0
466	20231114	105800	41330670	2705	2705	2705	2705	0
467	20231114	105700	41330670	2705	2705	2705	2705	0
468	20231114	105600	41330670	2705	2705	2705	2705	0
469	20231114	105500	41330670	2705	2705	2705	2705	0
470	20231114	105400	41330670	2705	2705	2705	2705	0
471	20231114	105300	41330670	2705	2710	2710	2705	78
472	20231114	105200	41119610	2720	2720	2720	2720	1
473	20231114	105100	41116890	2710	2710	2710	2710	0
474	20231114	105000	41116890	2710	2720	2720	2710	58
475	20231114	104900	40959240	2720	2720	2720	2720	0
476	20231114	104800	40959240	2720	2720	2720	2720	0
477	20231114	104700	40959240	2720	2720	2720	2720	0
478	20231114	104600	40959240	2720	2720	2720	2720	0
479	20231114	104500	40959240	2720	2720	2720	2720	0
480	20231114	104400	40959240	2720	2720	2720	2720	0
481	20231114	104300	40959240	2720	2720	2720	2720	20
482	20231114	104200	40904840	2720	2720	2720	2720	10
483	20231114	104100	40877640	2710	2720	2720	2710	36
484	20231114	104000	40779880	2720	2720	2720	2720	0
485	20231114	103900	40779880	2720	2720	2720	2710	42
486	20231114	103800	40665785	2715	2715	2720	2715	299
487	20231114	103700	39853950	2715	2715	2715	2715	0
488	20231114	103600	39853950	2715	2715	2715	2715	0
489	20231114	103500	39853950	2715	2715	2715	2715	0
490	20231114	103400	39853950	2715	2715	2715	2715	0
491	20231114	103300	39853950	2715	2715	2715	2715	0
492	20231114	103200	39853950	2715	2715	2715	2715	0
493	20231114	103100	39853950	2715	2715	2715	2715	0
494	20231114	103000	39853950	2715	2715	2715	2715	42
495	20231114	102900	39739920	2715	2715	2715	2715	0
496	20231114	102800	39739920	2715	2715	2715	2715	0
497	20231114	102700	39739920	2715	2715	2715	2715	0
498	20231114	102600	39739920	2715	2715	2715	2715	1
499	20231114	102500	39737205	2710	2710	2710	2710	19
500	20231114	102400	39685715	2710	2710	2710	2710	0
501	20231114	102300	39685715	2710	2710	2710	2710	1
502	20231114	102200	39683005	2705	2705	2705	2705	0
503	20231114	102100	39683005	2705	2705	2705	2705	0
504	20231114	102000	39683005	2705	2705	2705	2705	10
505	20231114	101900	39655955	2715	2715	2715	2715	0
506	20231114	101800	39655955	2715	2715	2715	2715	0
507	20231114	101700	39655955	2715	2715	2715	2715	0
508	20231114	101600	39655955	2715	2715	2715	2715	0
509	20231114	101500	39655955	2715	2715	2715	2715	1
510	20231114	101400	39653240	2700	2700	2700	2700	0
511	20231114	101300	39653240	2700	2700	2700	2700	0
512	20231114	101200	39653240	2700	2700	2700	2700	0
513	20231114	101100	39653240	2700	2700	2700	2700	0
514	20231114	101000	39653240	2700	2700	2700	2700	0
515	20231114	100900	39653240	2700	2715	2715	2700	1055
516	20231114	100800	36791240	2715	2715	2715	2715	0
517	20231114	100700	36791240	2715	2715	2715	2715	0
518	20231114	100600	36791240	2715	2715	2715	2715	1
519	20231114	100500	36788525	2700	2700	2700	2700	0
520	20231114	100400	36788525	2700	2700	2700	2700	0
521	20231114	100300	36788525	2700	2700	2700	2700	0
522	20231114	100200	36788525	2700	2700	2700	2700	0
523	20231114	100100	36788525	2700	2700	2700	2700	1
524	20231114	100000	36785825	2705	2710	2710	2705	828
525	20231114	095900	34542070	2710	2710	2710	2710	1
526	20231114	095800	34539360	2710	2710	2710	2710	0
527	20231114	095700	34539360	2710	2710	2710	2710	639
528	20231114	095600	32807670	2700	2700	2700	2700	0
529	20231114	095500	32807670	2700	2700	2700	2700	0
530	20231114	095400	32807670	2700	2700	2700	2700	0
531	20231114	095300	32807670	2700	2710	2710	2700	2291
532	20231114	095200	26621960	2710	2710	2710	2710	0
533	20231114	095100	26621960	2710	2710	2710	2710	0
534	20231114	095000	26621960	2710	2710	2710	2710	0
535	20231114	094900	26621960	2710	2710	2710	2710	93
536	20231114	094800	26369930	2715	2715	2715	2715	1
537	20231114	094700	26367215	2720	2720	2720	2720	0
538	20231114	094600	26367215	2720	2720	2720	2720	0
539	20231114	094500	26367215	2720	2720	2720	2720	0
540	20231114	094400	26367215	2720	2720	2720	2720	3
541	20231114	094300	26359055	2720	2720	2720	2720	0
542	20231114	094200	26359055	2720	2720	2720	2720	1
543	20231114	094100	26356335	2710	2710	2710	2710	0
544	20231114	094000	26356335	2710	2710	2710	2710	1607
545	20231114	093900	22001365	2700	2700	2700	2700	38
546	20231114	093800	21898765	2710	2710	2710	2710	0
547	20231114	093700	21898765	2710	2710	2710	2700	8001
548	20231114	093600	293500	2720	2720	2720	2720	20
549	20231114	093500	239100	2720	2720	2720	2720	0
550	20231114	093400	239100	2720	2720	2720	2720	1
551	20231114	093300	236380	2720	2720	2720	2720	17
552	20231114	093200	190140	2720	2720	2720	2720	0
553	20231114	093100	190140	2720	2720	2720	2720	0
554	20231114	093000	190140	2720	2720	2720	2720	0
555	20231114	092900	190140	2720	2720	2720	2720	2
556	20231114	092800	184700	2720	2720	2720	2720	0
557	20231114	092700	184700	2720	2720	2720	2720	1
558	20231114	092600	181980	2720	2720	2720	2720	20
559	20231114	092500	127580	2720	2720	2720	2720	1
560	20231114	092400	124860	2725	2725	2725	2725	0
561	20231114	092300	124860	2725	2715	2725	2715	7
562	20231114	092200	105830	2715	2715	2715	2715	8
563	20231114	092100	84110	2715	2715	2715	2715	2
564	20231114	092000	78680	2715	2715	2715	2715	0
565	20231114	091900	78680	2715	2710	2715	2710	11
566	20231114	091800	48825	2715	2715	2715	2715	0
567	20231114	091700	48825	2715	2715	2715	2715	1
568	20231114	091600	46110	2715	2715	2715	2715	0
569	20231114	091500	46110	2715	2715	2715	2715	1
570	20231114	091400	43395	2715	2715	2715	2715	0
571	20231114	091300	43395	2715	2715	2715	2715	1
572	20231114	091200	40680	2710	2710	2710	2710	5
573	20231114	091100	27130	2715	2715	2715	2715	1
574	20231114	091000	24415	2715	2715	2715	2715	1
575	20231114	090900	21700	2715	2715	2715	2715	1
576	20231114	090800	18985	2715	2715	2715	2715	0
577	20231114	090700	18985	2715	2715	2715	2715	1
578	20231114	090600	16270	2715	2715	2715	2715	0
579	20231114	090500	16270	2715	2715	2715	2715	1
580	20231114	090400	13555	2715	2715	2715	2715	0
581	20231114	090300	13555	2715	2715	2715	2715	1
582	20231114	090200	10840	2710	2710	2710	2710	0
583	20231114	090100	10840	2710	2710	2710	2710	0
584	20231114	090000	10840	2710	2710	2710	2710	4