KissMeData/039740/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	192200	31407040	2920	2920	2920	2920	773
3	20231114	192100	31407040	2920	2920	2920	2920	0
4	20231114	192000	31407040	2920	2920	2920	2920	0
5	20231114	191900	31407040	2920	2920	2920	2920	0
6	20231114	191800	31407040	2920	2920	2920	2920	0
7	20231114	191700	31407040	2920	2920	2920	2920	0
8	20231114	191600	31407040	2920	2920	2920	2920	0
9	20231114	191500	31407040	2920	2920	2920	2920	0
10	20231114	191400	31407040	2920	2920	2920	2920	0
11	20231114	191300	31407040	2920	2920	2920	2920	0
12	20231114	191200	31407040	2920	2920	2920	2920	0
13	20231114	191100	31407040	2920	2920	2920	2920	0
14	20231114	191000	31407040	2920	2920	2920	2920	0
15	20231114	190900	31407040	2920	2920	2920	2920	0
16	20231114	190800	31407040	2920	2920	2920	2920	0
17	20231114	190700	31407040	2920	2920	2920	2920	0
18	20231114	190600	31407040	2920	2920	2920	2920	0
19	20231114	190500	31407040	2920	2920	2920	2920	0
20	20231114	190400	31407040	2920	2920	2920	2920	0
21	20231114	190300	31407040	2920	2920	2920	2920	0
22	20231114	190200	31407040	2920	2920	2920	2920	0
23	20231114	190100	31407040	2920	2920	2920	2920	0
24	20231114	190000	31407040	2920	2920	2920	2920	0
25	20231114	185900	31407040	2920	2920	2920	2920	0
26	20231114	185800	31407040	2920	2920	2920	2920	0
27	20231114	185700	31407040	2920	2920	2920	2920	0
28	20231114	185600	31407040	2920	2920	2920	2920	0
29	20231114	185500	31407040	2920	2920	2920	2920	0
30	20231114	185400	31407040	2920	2920	2920	2920	0
31	20231114	185300	31407040	2920	2920	2920	2920	0
32	20231114	185200	31407040	2920	2920	2920	2920	773
33	20231114	185100	31407040	2920	2920	2920	2920	0
34	20231114	185000	31407040	2920	2920	2920	2920	0
35	20231114	184900	31407040	2920	2920	2920	2920	0
36	20231114	184800	31407040	2920	2920	2920	2920	0
37	20231114	184700	31407040	2920	2920	2920	2920	0
38	20231114	184600	31407040	2920	2920	2920	2920	0
39	20231114	184500	31407040	2920	2920	2920	2920	0
40	20231114	184400	31407040	2920	2920	2920	2920	0
41	20231114	184300	31407040	2920	2920	2920	2920	0
42	20231114	184200	31407040	2920	2920	2920	2920	0
43	20231114	184100	31407040	2920	2920	2920	2920	0
44	20231114	184000	31407040	2920	2920	2920	2920	0
45	20231114	183900	31407040	2920	2920	2920	2920	0
46	20231114	183800	31407040	2920	2920	2920	2920	0
47	20231114	183700	31407040	2920	2920	2920	2920	0
48	20231114	183600	31407040	2920	2920	2920	2920	0
49	20231114	183500	31407040	2920	2920	2920	2920	0
50	20231114	183400	31407040	2920	2920	2920	2920	0
51	20231114	183300	31407040	2920	2920	2920	2920	0
52	20231114	183200	31407040	2920	2920	2920	2920	0
53	20231114	183100	31407040	2920	2920	2920	2920	0
54	20231114	183000	31407040	2920	2920	2920	2920	0
55	20231114	182900	31407040	2920	2920	2920	2920	0
56	20231114	182800	31407040	2920	2920	2920	2920	0
57	20231114	182700	31407040	2920	2920	2920	2920	0
58	20231114	182600	31407040	2920	2920	2920	2920	0
59	20231114	182500	31407040	2920	2920	2920	2920	0
60	20231114	182400	31407040	2920	2920	2920	2920	0
61	20231114	182300	31407040	2920	2920	2920	2920	0
62	20231114	182200	31407040	2920	2920	2920	2920	773
63	20231114	182100	31407040	2920	2920	2920	2920	0
64	20231114	182000	31407040	2920	2920	2920	2920	0
65	20231114	181900	31407040	2920	2920	2920	2920	0
66	20231114	181800	31407040	2920	2920	2920	2920	0
67	20231114	181700	31407040	2920	2920	2920	2920	0
68	20231114	181600	31407040	2920	2920	2920	2920	0
69	20231114	181500	31407040	2920	2920	2920	2920	0
70	20231114	181400	31407040	2920	2920	2920	2920	0
71	20231114	181300	31407040	2920	2920	2920	2920	0
72	20231114	181200	31407040	2920	2920	2920	2920	0
73	20231114	181100	31407040	2920	2920	2920	2920	0
74	20231114	181000	31407040	2920	2920	2920	2920	0
75	20231114	180900	31407040	2920	2920	2920	2920	0
76	20231114	180800	31407040	2920	2920	2920	2920	0
77	20231114	180700	31407040	2920	2920	2920	2920	0
78	20231114	180600	31407040	2920	2920	2920	2920	0
79	20231114	180500	31407040	2920	2920	2920	2920	0
80	20231114	180400	31407040	2920	2920	2920	2920	0
81	20231114	180300	31407040	2920	2920	2920	2920	0
82	20231114	180200	31407040	2920	2920	2920	2920	0
83	20231114	180100	31407040	2920	2920	2920	2920	0
84	20231114	180000	31407040	2920	2920	2920	2920	0
85	20231114	175900	31407040	2920	2920	2920	2920	0
86	20231114	175800	31407040	2920	2920	2920	2920	0
87	20231114	175700	31407040	2920	2920	2920	2920	0
88	20231114	175600	31407040	2920	2920	2920	2920	0
89	20231114	175500	31407040	2920	2920	2920	2920	0
90	20231114	175400	31407040	2920	2920	2920	2920	0
91	20231114	175300	31407040	2920	2920	2920	2920	0
92	20231114	175200	31407040	2920	2920	2920	2920	773
93	20231114	175100	31407040	2920	2920	2920	2920	0
94	20231114	175000	31407040	2920	2920	2920	2920	0
95	20231114	174900	31407040	2920	2920	2920	2920	0
96	20231114	174800	31407040	2920	2920	2920	2920	0
97	20231114	174700	31407040	2920	2920	2920	2920	0
98	20231114	174600	31407040	2920	2920	2920	2920	0
99	20231114	174500	31407040	2920	2920	2920	2920	0
100	20231114	174400	31407040	2920	2920	2920	2920	0
101	20231114	174300	31407040	2920	2920	2920	2920	0
102	20231114	174200	31407040	2920	2920	2920	2920	0
103	20231114	174100	31407040	2920	2920	2920	2920	0
104	20231114	174000	31407040	2920	2920	2920	2920	0
105	20231114	173900	31407040	2920	2920	2920	2920	0
106	20231114	173800	31407040	2920	2920	2920	2920	0
107	20231114	173700	31407040	2920	2920	2920	2920	0
108	20231114	173600	31407040	2920	2920	2920	2920	0
109	20231114	173500	31407040	2920	2920	2920	2920	0
110	20231114	173400	31407040	2920	2920	2920	2920	0
111	20231114	173300	31407040	2920	2920	2920	2920	0
112	20231114	173200	31407040	2920	2920	2920	2920	0
113	20231114	173100	31407040	2920	2920	2920	2920	0
114	20231114	173000	31407040	2920	2920	2920	2920	0
115	20231114	172900	31407040	2920	2920	2920	2920	0
116	20231114	172800	31407040	2920	2920	2920	2920	0
117	20231114	172700	31407040	2920	2920	2920	2920	0
118	20231114	172600	31407040	2920	2920	2920	2920	0
119	20231114	172500	31407040	2920	2920	2920	2920	0
120	20231114	172400	31407040	2920	2920	2920	2920	0
121	20231114	172300	31407040	2920	2920	2920	2920	0
122	20231114	172200	31407040	2920	2920	2920	2920	773
123	20231114	172100	31407040	2920	2920	2920	2920	0
124	20231114	172000	31407040	2920	2920	2920	2920	0
125	20231114	171900	31407040	2920	2920	2920	2920	0
126	20231114	171800	31407040	2920	2920	2920	2920	0
127	20231114	171700	31407040	2920	2920	2920	2920	0
128	20231114	171600	31407040	2920	2920	2920	2920	0
129	20231114	171500	31407040	2920	2920	2920	2920	0
130	20231114	171400	31407040	2920	2920	2920	2920	0
131	20231114	171300	31407040	2920	2920	2920	2920	0
132	20231114	171200	31407040	2920	2920	2920	2920	0
133	20231114	171100	31407040	2920	2920	2920	2920	0
134	20231114	171000	31407040	2920	2920	2920	2920	0
135	20231114	170900	31407040	2920	2920	2920	2920	0
136	20231114	170800	31407040	2920	2920	2920	2920	0
137	20231114	170700	31407040	2920	2920	2920	2920	0
138	20231114	170600	31407040	2920	2920	2920	2920	0
139	20231114	170500	31407040	2920	2920	2920	2920	0
140	20231114	170400	31407040	2920	2920	2920	2920	0
141	20231114	170300	31407040	2920	2920	2920	2920	0
142	20231114	170200	31407040	2920	2920	2920	2920	0
143	20231114	170100	31407040	2920	2920	2920	2920	0
144	20231114	170000	31407040	2920	2920	2920	2920	0
145	20231114	165900	31407040	2920	2920	2920	2920	0
146	20231114	165800	31407040	2920	2920	2920	2920	0
147	20231114	165700	31407040	2920	2920	2920	2920	0
148	20231114	165600	31407040	2920	2920	2920	2920	0
149	20231114	165500	31407040	2920	2920	2920	2920	0
150	20231114	165400	31407040	2920	2920	2920	2920	0
151	20231114	165300	31407040	2920	2920	2920	2920	0
152	20231114	165200	31407040	2920	2920	2920	2920	773
153	20231114	165100	31407040	2920	2920	2920	2920	0
154	20231114	165000	31407040	2920	2920	2920	2920	0
155	20231114	164900	31407040	2920	2920	2920	2920	0
156	20231114	164800	31407040	2920	2920	2920	2920	0
157	20231114	164700	31407040	2920	2920	2920	2920	0
158	20231114	164600	31407040	2920	2920	2920	2920	0
159	20231114	164500	31407040	2920	2920	2920	2920	0
160	20231114	164400	31407040	2920	2920	2920	2920	0
161	20231114	164300	31407040	2920	2920	2920	2920	0
162	20231114	164200	31407040	2920	2920	2920	2920	0
163	20231114	164100	31407040	2920	2920	2920	2920	0
164	20231114	164000	31407040	2920	2920	2920	2920	0
165	20231114	163900	31407040	2920	2920	2920	2920	0
166	20231114	163800	31407040	2920	2920	2920	2920	0
167	20231114	163700	31407040	2920	2920	2920	2920	0
168	20231114	163600	31407040	2920	2920	2920	2920	0
169	20231114	163500	31407040	2920	2920	2920	2920	0
170	20231114	163400	31407040	2920	2920	2920	2920	0
171	20231114	163300	31407040	2920	2920	2920	2920	0
172	20231114	163200	31407040	2920	2920	2920	2920	0
173	20231114	163100	31407040	2920	2920	2920	2920	0
174	20231114	163000	31407040	2920	2920	2920	2920	0
175	20231114	162900	31407040	2920	2920	2920	2920	0
176	20231114	162800	31407040	2920	2920	2920	2920	0
177	20231114	162700	31407040	2920	2920	2920	2920	0
178	20231114	162600	31407040	2920	2920	2920	2920	0
179	20231114	162500	31407040	2920	2920	2920	2920	0
180	20231114	162400	31407040	2920	2920	2920	2920	0
181	20231114	162300	31407040	2920	2920	2920	2920	0
182	20231114	162200	31407040	2920	2920	2920	2920	773
183	20231114	162100	31407040	2920	2920	2920	2920	0
184	20231114	162000	31407040	2920	2920	2920	2920	0
185	20231114	161900	31407040	2920	2920	2920	2920	0
186	20231114	161800	31407040	2920	2920	2920	2920	0
187	20231114	161700	31407040	2920	2920	2920	2920	0
188	20231114	161600	31407040	2920	2920	2920	2920	0
189	20231114	161500	31407040	2920	2920	2920	2920	0
190	20231114	161400	31407040	2920	2920	2920	2920	0
191	20231114	161300	31407040	2920	2920	2920	2920	0
192	20231114	161200	31407040	2920	2920	2920	2920	0
193	20231114	161100	31407040	2920	2920	2920	2920	0
194	20231114	161000	31407040	2920	2920	2920	2920	0
195	20231114	160900	31407040	2920	2920	2920	2920	0
196	20231114	160800	31407040	2920	2920	2920	2920	0
197	20231114	160700	31407040	2920	2920	2920	2920	0
198	20231114	160600	31407040	2920	2920	2920	2920	0
199	20231114	160500	31407040	2920	2920	2920	2920	0
200	20231114	160400	31407040	2920	2920	2920	2920	0
201	20231114	160300	31407040	2920	2920	2920	2920	0
202	20231114	160200	31407040	2920	2920	2920	2920	0
203	20231114	160100	31407040	2920	2920	2920	2920	0
204	20231114	160000	31407040	2920	2920	2920	2920	0
205	20231114	155900	31407040	2920	2920	2920	2920	0
206	20231114	155800	31407040	2920	2920	2920	2920	0
207	20231114	155700	31407040	2920	2920	2920	2920	0
208	20231114	155600	31407040	2920	2920	2920	2920	0
209	20231114	155500	31407040	2920	2920	2920	2920	0
210	20231114	155400	31407040	2920	2920	2920	2920	0
211	20231114	155300	31407040	2920	2920	2920	2920	0
212	20231114	155200	31407040	2920	2920	2920	2920	773
213	20231114	155100	31407040	2920	2920	2920	2920	0
214	20231114	155000	31407040	2920	2920	2920	2920	0
215	20231114	154900	31407040	2920	2920	2920	2920	0
216	20231114	154800	31407040	2920	2920	2920	2920	0
217	20231114	154700	31407040	2920	2920	2920	2920	0
218	20231114	154600	31407040	2920	2920	2920	2920	0
219	20231114	154500	31407040	2920	2920	2920	2920	0
220	20231114	154400	31407040	2920	2920	2920	2920	0
221	20231114	154300	31407040	2920	2920	2920	2920	0
222	20231114	154200	31407040	2920	2920	2920	2920	0
223	20231114	154100	31407040	2920	2920	2920	2920	0
224	20231114	154000	31407040	2920	2920	2920	2920	0
225	20231114	153900	31407040	2920	2920	2920	2920	0
226	20231114	153800	31407040	2920	2920	2920	2920	0
227	20231114	153700	31407040	2920	2920	2920	2920	0
228	20231114	153600	31407040	2920	2920	2920	2920	0
229	20231114	153500	31407040	2920	2920	2920	2920	0
230	20231114	153400	31407040	2920	2920	2920	2920	0
231	20231114	153300	31407040	2920	2920	2920	2920	0
232	20231114	153200	31407040	2920	2920	2920	2920	0
233	20231114	153100	31407040	2920	2920	2920	2920	0
234	20231114	153000	31407040	2920	2920	2920	2920	773
235	20231114	152900	29149880	2920	2920	2920	2920	0
236	20231114	152800	29149880	2920	2920	2920	2920	0
237	20231114	152700	29149880	2920	2920	2920	2920	0
238	20231114	152600	29149880	2920	2920	2920	2920	0
239	20231114	152500	29149880	2920	2920	2920	2920	0
240	20231114	152400	29149880	2920	2920	2920	2920	0
241	20231114	152300	29149880	2920	2920	2920	2920	0
242	20231114	152200	29149880	2920	2920	2920	2920	0
243	20231114	152100	29149880	2920	2920	2920	2920	0
244	20231114	152000	29149880	2920	2920	2920	2920	0
245	20231114	151900	29149880	2920	2910	2920	2910	60
246	20231114	151800	28975025	2910	2910	2910	2910	0
247	20231114	151700	28975025	2910	2910	2910	2910	0
248	20231114	151600	28975025	2910	2910	2910	2910	0
249	20231114	151500	28975025	2910	2910	2910	2910	0
250	20231114	151400	28975025	2910	2910	2910	2910	0
251	20231114	151300	28975025	2910	2910	2910	2910	0
252	20231114	151200	28975025	2910	2910	2910	2910	0
253	20231114	151100	28975025	2910	2915	2915	2910	175
254	20231114	151000	28465770	2920	2920	2920	2920	10
255	20231114	150900	28436570	2920	2920	2920	2920	0
256	20231114	150800	28436570	2920	2920	2920	2920	0
257	20231114	150700	28436570	2920	2920	2920	2920	3
258	20231114	150600	28427810	2920	2920	2920	2920	0
259	20231114	150500	28427810	2920	2920	2920	2920	0
260	20231114	150400	28427810	2920	2920	2920	2920	0
261	20231114	150300	28427810	2920	2920	2920	2920	0
262	20231114	150200	28427810	2920	2920	2920	2920	0
263	20231114	150100	28427810	2920	2920	2920	2920	0
264	20231114	150000	28427810	2920	2920	2920	2920	225
265	20231114	145900	27770810	2920	2920	2920	2920	200
266	20231114	145800	27186810	2920	2920	2920	2920	0
267	20231114	145700	27186810	2920	2920	2920	2920	0
268	20231114	145600	27186810	2920	2905	2920	2905	1369
269	20231114	145500	23193670	2890	2890	2890	2890	0
270	20231114	145400	23193670	2890	2890	2890	2890	0
271	20231114	145300	23193670	2890	2890	2890	2890	0
272	20231114	145200	23193670	2890	2890	2890	2890	0
273	20231114	145100	23193670	2890	2890	2890	2890	0
274	20231114	145000	23193670	2890	2890	2890	2890	0
275	20231114	144900	23193670	2890	2890	2890	2890	0
276	20231114	144800	23193670	2890	2890	2890	2890	0
277	20231114	144700	23193670	2890	2890	2890	2890	0
278	20231114	144600	23193670	2890	2890	2890	2890	0
279	20231114	144500	23193670	2890	2890	2890	2890	0
280	20231114	144400	23193670	2890	2890	2890	2890	0
281	20231114	144300	23193670	2890	2890	2890	2890	1
282	20231114	144200	23190780	2900	2900	2900	2900	0
283	20231114	144100	23190780	2900	2900	2900	2900	81
284	20231114	144000	22955880	2890	2890	2890	2890	0
285	20231114	143900	22955880	2890	2890	2890	2890	0
286	20231114	143800	22955880	2890	2890	2890	2890	0
287	20231114	143700	22955880	2890	2890	2890	2890	1
288	20231114	143600	22952990	2890	2890	2890	2890	0
289	20231114	143500	22952990	2890	2890	2890	2890	0
290	20231114	143400	22952990	2890	2890	2890	2890	0
291	20231114	143300	22952990	2890	2890	2890	2890	0
292	20231114	143200	22952990	2890	2890	2890	2890	0
293	20231114	143100	22952990	2890	2890	2890	2890	0
294	20231114	143000	22952990	2890	2890	2890	2890	0
295	20231114	142900	22952990	2890	2890	2890	2890	0
296	20231114	142800	22952990	2890	2890	2890	2890	0
297	20231114	142700	22952990	2890	2890	2890	2890	0
298	20231114	142600	22952990	2890	2890	2890	2890	0
299	20231114	142500	22952990	2890	2890	2890	2890	0
300	20231114	142400	22952990	2890	2890	2890	2890	1
301	20231114	142300	22950100	2890	2890	2890	2890	0
302	20231114	142200	22950100	2890	2890	2890	2890	0
303	20231114	142100	22950100	2890	2890	2890	2890	0
304	20231114	142000	22950100	2890	2890	2890	2890	0
305	20231114	141900	22950100	2890	2890	2890	2890	0
306	20231114	141800	22950100	2890	2890	2890	2890	0
307	20231114	141700	22950100	2890	2890	2890	2890	0
308	20231114	141600	22950100	2890	2890	2890	2890	0
309	20231114	141500	22950100	2890	2890	2890	2890	0
310	20231114	141400	22950100	2890	2890	2890	2890	0
311	20231114	141300	22950100	2890	2890	2890	2890	0
312	20231114	141200	22950100	2890	2890	2890	2890	0
313	20231114	141100	22950100	2890	2890	2890	2890	0
314	20231114	141000	22950100	2890	2890	2890	2890	0
315	20231114	140900	22950100	2890	2890	2890	2890	0
316	20231114	140800	22950100	2890	2890	2890	2890	0
317	20231114	140700	22950100	2890	2890	2890	2890	0
318	20231114	140600	22950100	2890	2890	2890	2890	0
319	20231114	140500	22950100	2890	2890	2890	2890	1
320	20231114	140400	22947210	2895	2895	2895	2895	0
321	20231114	140300	22947210	2895	2895	2895	2895	0
322	20231114	140200	22947210	2895	2895	2895	2895	0
323	20231114	140100	22947210	2895	2895	2895	2895	0
324	20231114	140000	22947210	2895	2895	2895	2895	0
325	20231114	135900	22947210	2895	2895	2895	2895	0
326	20231114	135800	22947210	2895	2895	2895	2895	0
327	20231114	135700	22947210	2895	2895	2895	2895	29
328	20231114	135600	22863255	2890	2890	2890	2890	0
329	20231114	135500	22863255	2890	2890	2890	2890	0
330	20231114	135400	22863255	2890	2890	2890	2890	0
331	20231114	135300	22863255	2890	2890	2890	2890	0
332	20231114	135200	22863255	2890	2890	2890	2890	0
333	20231114	135100	22863255	2890	2890	2890	2890	0
334	20231114	135000	22863255	2890	2890	2890	2890	0
335	20231114	134900	22863255	2890	2890	2890	2890	0
336	20231114	134800	22863255	2890	2890	2890	2890	0
337	20231114	134700	22863255	2890	2890	2890	2890	0
338	20231114	134600	22863255	2890	2890	2890	2890	1
339	20231114	134500	22860365	2920	2920	2920	2920	0
340	20231114	134400	22860365	2920	2920	2920	2920	0
341	20231114	134300	22860365	2920	2920	2920	2920	0
342	20231114	134200	22860365	2920	2920	2920	2920	0
343	20231114	134100	22860365	2920	2920	2920	2920	0
344	20231114	134000	22860365	2920	2920	2920	2920	0
345	20231114	133900	22860365	2920	2900	2920	2900	45
346	20231114	133800	22729200	2885	2885	2885	2885	1
347	20231114	133700	22726315	2900	2900	2900	2900	0
348	20231114	133600	22726315	2900	2905	2905	2900	100
349	20231114	133500	22436310	2900	2900	2900	2900	0
350	20231114	133400	22436310	2900	2900	2900	2900	0
351	20231114	133300	22436310	2900	2900	2900	2900	0
352	20231114	133200	22436310	2900	2900	2900	2900	0
353	20231114	133100	22436310	2900	2900	2900	2900	0
354	20231114	133000	22436310	2900	2900	2900	2900	0
355	20231114	132900	22436310	2900	2900	2900	2900	0
356	20231114	132800	22436310	2900	2900	2900	2900	0
357	20231114	132700	22436310	2900	2900	2900	2900	7
358	20231114	132600	22416010	2900	2900	2900	2900	0
359	20231114	132500	22416010	2900	2900	2900	2900	0
360	20231114	132400	22416010	2900	2900	2900	2900	0
361	20231114	132300	22416010	2900	2900	2900	2900	0
362	20231114	132200	22416010	2900	2900	2900	2900	0
363	20231114	132100	22416010	2900	2900	2900	2900	0
364	20231114	132000	22416010	2900	2900	2900	2900	0
365	20231114	131900	22416010	2900	2900	2900	2900	0
366	20231114	131800	22416010	2900	2900	2900	2900	0
367	20231114	131700	22416010	2900	2900	2900	2900	0
368	20231114	131600	22416010	2900	2900	2900	2900	0
369	20231114	131500	22416010	2900	2900	2900	2900	0
370	20231114	131400	22416010	2900	2900	2900	2900	0
371	20231114	131300	22416010	2900	2900	2900	2900	0
372	20231114	131200	22416010	2900	2900	2900	2900	0
373	20231114	131100	22416010	2900	2900	2900	2900	0
374	20231114	131000	22416010	2900	2900	2900	2900	0
375	20231114	130900	22416010	2900	2900	2900	2900	0
376	20231114	130800	22416010	2900	2900	2900	2900	1
377	20231114	130700	22413110	2900	2900	2900	2900	0
378	20231114	130600	22413110	2900	2900	2900	2900	0
379	20231114	130500	22413110	2900	2895	2900	2895	194
380	20231114	130400	21851330	2895	2895	2895	2895	0
381	20231114	130300	21851330	2895	2895	2895	2895	0
382	20231114	130200	21851330	2895	2895	2895	2895	0
383	20231114	130100	21851330	2895	2895	2895	2895	0
384	20231114	130000	21851330	2895	2895	2895	2895	0
385	20231114	125900	21851330	2895	2895	2895	2895	0
386	20231114	125800	21851330	2895	2895	2895	2895	0
387	20231114	125700	21851330	2895	2895	2895	2895	0
388	20231114	125600	21851330	2895	2895	2895	2895	0
389	20231114	125500	21851330	2895	2895	2895	2895	98
390	20231114	125400	21567620	2880	2880	2880	2880	0
391	20231114	125300	21567620	2880	2880	2880	2880	0
392	20231114	125200	21567620	2880	2880	2880	2880	0
393	20231114	125100	21567620	2880	2880	2880	2880	0
394	20231114	125000	21567620	2880	2880	2880	2880	0
395	20231114	124900	21567620	2880	2880	2880	2880	1
396	20231114	124800	21564740	2885	2885	2885	2885	100
397	20231114	124700	21276240	2900	2900	2900	2900	0
398	20231114	124600	21276240	2900	2900	2900	2900	0
399	20231114	124500	21276240	2900	2895	2900	2895	95
400	20231114	124400	21001125	2895	2885	2895	2885	173
401	20231114	124300	20501905	2880	2880	2880	2880	256
402	20231114	124200	19764625	2880	2875	2880	2875	346
403	20231114	124100	18768525	2880	2880	2880	2880	0
404	20231114	124000	18768525	2880	2880	2880	2880	0
405	20231114	123900	18768525	2880	2880	2880	2880	0
406	20231114	123800	18768525	2880	2880	2880	2880	0
407	20231114	123700	18768525	2880	2880	2880	2880	0
408	20231114	123600	18768525	2880	2880	2880	2880	0
409	20231114	123500	18768525	2880	2880	2880	2880	0
410	20231114	123400	18768525	2880	2870	2880	2870	80
411	20231114	123300	18538735	2850	2850	2850	2850	0
412	20231114	123200	18538735	2850	2850	2850	2850	0
413	20231114	123100	18538735	2850	2850	2850	2850	0
414	20231114	123000	18538735	2850	2850	2850	2850	1
415	20231114	122900	18535885	2870	2870	2870	2870	0
416	20231114	122800	18535885	2870	2870	2870	2870	0
417	20231114	122700	18535885	2870	2870	2870	2870	0
418	20231114	122600	18535885	2870	2870	2870	2870	0
419	20231114	122500	18535885	2870	2870	2870	2870	0
420	20231114	122400	18535885	2870	2870	2870	2870	0
421	20231114	122300	18535885	2870	2870	2870	2870	0
422	20231114	122200	18535885	2870	2870	2870	2870	0
423	20231114	122100	18535885	2870	2870	2870	2870	0
424	20231114	122000	18535885	2870	2870	2870	2870	1200
425	20231114	121900	15091885	2870	2870	2870	2870	0
426	20231114	121800	15091885	2870	2865	2870	2865	16
427	20231114	121700	15046040	2860	2860	2860	2860	19
428	20231114	121600	14991700	2845	2845	2845	2845	0
429	20231114	121500	14991700	2845	2845	2845	2845	0
430	20231114	121400	14991700	2845	2845	2845	2845	0
431	20231114	121300	14991700	2845	2845	2845	2845	0
432	20231114	121200	14991700	2845	2845	2845	2845	1
433	20231114	121100	14988855	2855	2855	2855	2855	0
434	20231114	121000	14988855	2855	2855	2855	2855	0
435	20231114	120900	14988855	2855	2855	2855	2855	0
436	20231114	120800	14988855	2855	2855	2855	2855	100
437	20231114	120700	14703355	2855	2855	2855	2855	0
438	20231114	120600	14703355	2855	2855	2855	2855	0
439	20231114	120500	14703355	2855	2855	2855	2855	0
440	20231114	120400	14703355	2855	2855	2855	2855	0
441	20231114	120300	14703355	2855	2855	2855	2855	0
442	20231114	120200	14703355	2855	2855	2855	2855	1
443	20231114	120100	14700500	2840	2840	2840	2840	0
444	20231114	120000	14700500	2840	2840	2840	2840	0
445	20231114	115900	14700500	2840	2840	2840	2840	0
446	20231114	115800	14700500	2840	2840	2840	2840	0
447	20231114	115700	14700500	2840	2840	2840	2840	0
448	20231114	115600	14700500	2840	2840	2840	2840	0
449	20231114	115500	14700500	2840	2840	2840	2840	0
450	20231114	115400	14700500	2840	2840	2840	2840	0
451	20231114	115300	14700500	2840	2840	2840	2840	1
452	20231114	115200	14697660	2855	2855	2855	2855	0
453	20231114	115100	14697660	2855	2855	2855	2855	0
454	20231114	115000	14697660	2855	2855	2855	2855	0
455	20231114	114900	14697660	2855	2855	2855	2855	0
456	20231114	114800	14697660	2855	2855	2855	2855	0
457	20231114	114700	14697660	2855	2855	2855	2855	0
458	20231114	114600	14697660	2855	2855	2855	2855	0
459	20231114	114500	14697660	2855	2855	2855	2855	0
460	20231114	114400	14697660	2855	2855	2855	2855	0
461	20231114	114300	14697660	2855	2855	2855	2855	0
462	20231114	114200	14697660	2855	2855	2855	2855	0
463	20231114	114100	14697660	2855	2855	2855	2855	5
464	20231114	114000	14683385	2835	2835	2835	2835	0
465	20231114	113900	14683385	2835	2835	2835	2835	0
466	20231114	113800	14683385	2835	2835	2835	2835	0
467	20231114	113700	14683385	2835	2835	2835	2835	0
468	20231114	113600	14683385	2835	2835	2835	2835	0
469	20231114	113500	14683385	2835	2835	2835	2835	0
470	20231114	113400	14683385	2835	2835	2835	2835	0
471	20231114	113300	14683385	2835	2835	2835	2835	1
472	20231114	113200	14680550	2835	2835	2835	2835	0
473	20231114	113100	14680550	2835	2835	2835	2835	0
474	20231114	113000	14680550	2835	2835	2835	2835	0
475	20231114	112900	14680550	2835	2835	2835	2835	0
476	20231114	112800	14680550	2835	2835	2835	2835	0
477	20231114	112700	14680550	2835	2835	2835	2835	0
478	20231114	112600	14680550	2835	2835	2835	2835	0
479	20231114	112500	14680550	2835	2835	2835	2835	0
480	20231114	112400	14680550	2835	2835	2835	2835	0
481	20231114	112300	14680550	2835	2835	2835	2835	60
482	20231114	112200	14510450	2835	2835	2835	2835	13
483	20231114	112100	14473595	2835	2835	2835	2835	0
484	20231114	112000	14473595	2835	2835	2835	2835	0
485	20231114	111900	14473595	2835	2835	2835	2835	0
486	20231114	111800	14473595	2835	2835	2835	2835	0
487	20231114	111700	14473595	2835	2835	2835	2835	0
488	20231114	111600	14473595	2835	2835	2835	2835	0
489	20231114	111500	14473595	2835	2835	2835	2835	0
490	20231114	111400	14473595	2835	2835	2835	2835	1
491	20231114	111300	14470760	2850	2850	2850	2850	0
492	20231114	111200	14470760	2850	2850	2850	2850	0
493	20231114	111100	14470760	2850	2850	2850	2850	0
494	20231114	111000	14470760	2850	2850	2850	2850	0
495	20231114	110900	14470760	2850	2850	2850	2850	0
496	20231114	110800	14470760	2850	2850	2850	2850	0
497	20231114	110700	14470760	2850	2850	2850	2850	0
498	20231114	110600	14470760	2850	2850	2850	2850	0
499	20231114	110500	14470760	2850	2850	2850	2850	3
500	20231114	110400	14462210	2855	2855	2855	2855	0
501	20231114	110300	14462210	2855	2855	2855	2855	1
502	20231114	110200	14459355	2830	2830	2830	2830	0
503	20231114	110100	14459355	2830	2830	2830	2830	0
504	20231114	110000	14459355	2830	2830	2830	2830	0
505	20231114	105900	14459355	2830	2830	2830	2830	0
506	20231114	105800	14459355	2830	2830	2830	2830	0
507	20231114	105700	14459355	2830	2830	2830	2830	0
508	20231114	105600	14459355	2830	2830	2830	2830	1
509	20231114	105500	14456525	2855	2855	2855	2855	0
510	20231114	105400	14456525	2855	2855	2855	2855	0
511	20231114	105300	14456525	2855	2855	2855	2855	0
512	20231114	105200	14456525	2855	2855	2855	2855	0
513	20231114	105100	14456525	2855	2855	2855	2855	0
514	20231114	105000	14456525	2855	2855	2855	2855	0
515	20231114	104900	14456525	2855	2855	2855	2855	0
516	20231114	104800	14456525	2855	2855	2855	2855	0
517	20231114	104700	14456525	2855	2855	2855	2855	0
518	20231114	104600	14456525	2855	2855	2855	2855	0
519	20231114	104500	14456525	2855	2855	2855	2855	0
520	20231114	104400	14456525	2855	2855	2855	2855	20
521	20231114	104300	14399425	2830	2830	2830	2830	0
522	20231114	104200	14399425	2830	2830	2830	2830	0
523	20231114	104100	14399425	2830	2830	2830	2830	0
524	20231114	104000	14399425	2830	2830	2830	2830	0
525	20231114	103900	14399425	2830	2830	2830	2830	0
526	20231114	103800	14399425	2830	2830	2830	2830	0
527	20231114	103700	14399425	2830	2830	2830	2830	0
528	20231114	103600	14399425	2830	2830	2830	2830	1
529	20231114	103500	14396595	2850	2850	2850	2850	0
530	20231114	103400	14396595	2850	2850	2850	2850	0
531	20231114	103300	14396595	2850	2850	2850	2850	0
532	20231114	103200	14396595	2850	2850	2850	2850	0
533	20231114	103100	14396595	2850	2850	2850	2850	0
534	20231114	103000	14396595	2850	2850	2850	2850	0
535	20231114	102900	14396595	2850	2850	2850	2850	0
536	20231114	102800	14396595	2850	2850	2850	2850	0
537	20231114	102700	14396595	2850	2850	2850	2850	0
538	20231114	102600	14396595	2850	2850	2850	2850	0
539	20231114	102500	14396595	2850	2850	2850	2850	0
540	20231114	102400	14396595	2850	2850	2850	2850	77
541	20231114	102300	14177145	2850	2850	2850	2850	0
542	20231114	102200	14177145	2850	2850	2850	2850	0
543	20231114	102100	14177145	2850	2850	2850	2850	0
544	20231114	102000	14177145	2850	2850	2850	2850	0
545	20231114	101900	14177145	2850	2850	2850	2850	6
546	20231114	101800	14160045	2825	2825	2825	2825	0
547	20231114	101700	14160045	2825	2825	2825	2825	1
548	20231114	101600	14157220	2845	2845	2845	2845	0
549	20231114	101500	14157220	2845	2845	2845	2845	0
550	20231114	101400	14157220	2845	2845	2845	2845	0
551	20231114	101300	14157220	2845	2845	2845	2845	0
552	20231114	101200	14157220	2845	2845	2845	2845	0
553	20231114	101100	14157220	2845	2845	2845	2845	0
554	20231114	101000	14157220	2845	2845	2845	2845	0
555	20231114	100900	14157220	2845	2845	2845	2845	217
556	20231114	100800	13539855	2825	2825	2825	2825	0
557	20231114	100700	13539855	2825	2825	2825	2825	0
558	20231114	100600	13539855	2825	2825	2825	2825	0
559	20231114	100500	13539855	2825	2825	2825	2825	0
560	20231114	100400	13539855	2825	2825	2825	2825	0
561	20231114	100300	13539855	2825	2825	2825	2825	0
562	20231114	100200	13539855	2825	2825	2825	2825	0
563	20231114	100100	13539855	2825	2825	2825	2825	0
564	20231114	100000	13539855	2825	2825	2825	2825	0
565	20231114	095900	13539855	2825	2825	2825	2825	0
566	20231114	095800	13539855	2825	2825	2825	2825	1
567	20231114	095700	13537030	2845	2830	2845	2830	19
568	20231114	095600	13483185	2830	2830	2830	2830	0
569	20231114	095500	13483185	2830	2840	2840	2825	58
570	20231114	095400	13319195	2835	2835	2835	2835	0
571	20231114	095300	13319195	2835	2835	2835	2835	0
572	20231114	095200	13319195	2835	2835	2835	2835	0
573	20231114	095100	13319195	2835	2835	2835	2835	0
574	20231114	095000	13319195	2835	2835	2835	2835	0
575	20231114	094900	13319195	2835	2835	2835	2835	0
576	20231114	094800	13319195	2835	2835	2835	2835	0
577	20231114	094700	13319195	2835	2835	2835	2835	0
578	20231114	094600	13319195	2835	2835	2835	2835	0
579	20231114	094500	13319195	2835	2835	2835	2835	0
580	20231114	094400	13319195	2835	2835	2835	2835	0
581	20231114	094300	13319195	2835	2835	2835	2835	0
582	20231114	094200	13319195	2835	2835	2835	2835	0
583	20231114	094100	13319195	2835	2835	2835	2835	0
584	20231114	094000	13319195	2835	2835	2835	2835	1
585	20231114	093900	13316360	2850	2850	2850	2850	19
586	20231114	093800	13262210	2850	2850	2850	2850	4
587	20231114	093700	13250810	2850	2850	2850	2850	0
588	20231114	093600	13250810	2850	2850	2850	2850	0
589	20231114	093500	13250810	2850	2850	2850	2850	0
590	20231114	093400	13250810	2850	2840	2850	2840	45
591	20231114	093300	13122830	2840	2840	2840	2840	0
592	20231114	093200	13122830	2840	2840	2840	2840	0
593	20231114	093100	13122830	2840	2840	2840	2840	0
594	20231114	093000	13122830	2840	2840	2840	2840	0
595	20231114	092900	13122830	2840	2840	2840	2840	2
596	20231114	092800	13117150	2840	2840	2840	2840	0
597	20231114	092700	13117150	2840	2840	2840	2840	1
598	20231114	092600	13114310	2835	2835	2835	2835	0
599	20231114	092500	13114310	2835	2835	2835	2835	0
600	20231114	092400	13114310	2835	2835	2835	2835	0
601	20231114	092300	13114310	2835	2835	2835	2835	0
602	20231114	092200	13114310	2835	2835	2835	2835	0
603	20231114	092100	13114310	2835	2835	2835	2835	0
604	20231114	092000	13114310	2835	2835	2835	2835	1
605	20231114	091900	13111475	2835	2835	2835	2835	0
606	20231114	091800	13111475	2835	2835	2835	2835	0
607	20231114	091700	13111475	2835	2835	2835	2835	0
608	20231114	091600	13111475	2835	2835	2835	2835	0
609	20231114	091500	13111475	2835	2850	2850	2800	245
610	20231114	091400	12421475	2870	2855	2870	2855	582
611	20231114	091300	10751540	2870	2870	2870	2870	0
612	20231114	091200	10751540	2870	2870	2870	2870	0
613	20231114	091100	10751540	2870	2870	2870	2870	0
614	20231114	091000	10751540	2870	2870	2870	2870	0
615	20231114	090900	10751540	2870	2870	2870	2870	0
616	20231114	090800	10751540	2870	2870	2870	2870	0
617	20231114	090700	10751540	2870	2870	2870	2870	5
618	20231114	090600	10737190	2855	2845	2855	2845	2946
619	20231114	090500	2350530	2825	2825	2825	2825	0
620	20231114	090400	2350530	2825	2825	2825	2825	0
621	20231114	090300	2350530	2825	2825	2825	2825	0
622	20231114	090200	2350530	2825	2825	2825	2825	0
623	20231114	090100	2350530	2825	2825	2825	2825	61
624	20231114	090000	2178205	2825	2840	2840	2825	767