KissMeData/083550/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	195300	25683535	4655	4655	4655	4655	290
3	20231114	195200	25683535	4655	4655	4655	4655	0
4	20231114	195100	25683535	4655	4655	4655	4655	0
5	20231114	195000	25683535	4655	4655	4655	4655	0
6	20231114	194900	25683535	4655	4655	4655	4655	0
7	20231114	194800	25683535	4655	4655	4655	4655	0
8	20231114	194700	25683535	4655	4655	4655	4655	0
9	20231114	194600	25683535	4655	4655	4655	4655	0
10	20231114	194500	25683535	4655	4655	4655	4655	0
11	20231114	194400	25683535	4655	4655	4655	4655	0
12	20231114	194300	25683535	4655	4655	4655	4655	0
13	20231114	194200	25683535	4655	4655	4655	4655	0
14	20231114	194100	25683535	4655	4655	4655	4655	0
15	20231114	194000	25683535	4655	4655	4655	4655	0
16	20231114	193900	25683535	4655	4655	4655	4655	0
17	20231114	193800	25683535	4655	4655	4655	4655	0
18	20231114	193700	25683535	4655	4655	4655	4655	0
19	20231114	193600	25683535	4655	4655	4655	4655	0
20	20231114	193500	25683535	4655	4655	4655	4655	0
21	20231114	193400	25683535	4655	4655	4655	4655	0
22	20231114	193300	25683535	4655	4655	4655	4655	0
23	20231114	193200	25683535	4655	4655	4655	4655	0
24	20231114	193100	25683535	4655	4655	4655	4655	0
25	20231114	193000	25683535	4655	4655	4655	4655	0
26	20231114	192900	25683535	4655	4655	4655	4655	0
27	20231114	192800	25683535	4655	4655	4655	4655	0
28	20231114	192700	25683535	4655	4655	4655	4655	0
29	20231114	192600	25683535	4655	4655	4655	4655	0
30	20231114	192500	25683535	4655	4655	4655	4655	0
31	20231114	192400	25683535	4655	4655	4655	4655	0
32	20231114	192300	25683535	4655	4655	4655	4655	290
33	20231114	192200	25683535	4655	4655	4655	4655	0
34	20231114	192100	25683535	4655	4655	4655	4655	0
35	20231114	192000	25683535	4655	4655	4655	4655	0
36	20231114	191900	25683535	4655	4655	4655	4655	0
37	20231114	191800	25683535	4655	4655	4655	4655	0
38	20231114	191700	25683535	4655	4655	4655	4655	0
39	20231114	191600	25683535	4655	4655	4655	4655	0
40	20231114	191500	25683535	4655	4655	4655	4655	0
41	20231114	191400	25683535	4655	4655	4655	4655	0
42	20231114	191300	25683535	4655	4655	4655	4655	0
43	20231114	191200	25683535	4655	4655	4655	4655	0
44	20231114	191100	25683535	4655	4655	4655	4655	0
45	20231114	191000	25683535	4655	4655	4655	4655	0
46	20231114	190900	25683535	4655	4655	4655	4655	0
47	20231114	190800	25683535	4655	4655	4655	4655	0
48	20231114	190700	25683535	4655	4655	4655	4655	0
49	20231114	190600	25683535	4655	4655	4655	4655	0
50	20231114	190500	25683535	4655	4655	4655	4655	0
51	20231114	190400	25683535	4655	4655	4655	4655	0
52	20231114	190300	25683535	4655	4655	4655	4655	0
53	20231114	190200	25683535	4655	4655	4655	4655	0
54	20231114	190100	25683535	4655	4655	4655	4655	0
55	20231114	190000	25683535	4655	4655	4655	4655	0
56	20231114	185900	25683535	4655	4655	4655	4655	0
57	20231114	185800	25683535	4655	4655	4655	4655	0
58	20231114	185700	25683535	4655	4655	4655	4655	0
59	20231114	185600	25683535	4655	4655	4655	4655	0
60	20231114	185500	25683535	4655	4655	4655	4655	0
61	20231114	185400	25683535	4655	4655	4655	4655	0
62	20231114	185300	25683535	4655	4655	4655	4655	290
63	20231114	185200	25683535	4655	4655	4655	4655	0
64	20231114	185100	25683535	4655	4655	4655	4655	0
65	20231114	185000	25683535	4655	4655	4655	4655	0
66	20231114	184900	25683535	4655	4655	4655	4655	0
67	20231114	184800	25683535	4655	4655	4655	4655	0
68	20231114	184700	25683535	4655	4655	4655	4655	0
69	20231114	184600	25683535	4655	4655	4655	4655	0
70	20231114	184500	25683535	4655	4655	4655	4655	0
71	20231114	184400	25683535	4655	4655	4655	4655	0
72	20231114	184300	25683535	4655	4655	4655	4655	0
73	20231114	184200	25683535	4655	4655	4655	4655	0
74	20231114	184100	25683535	4655	4655	4655	4655	0
75	20231114	184000	25683535	4655	4655	4655	4655	0
76	20231114	183900	25683535	4655	4655	4655	4655	0
77	20231114	183800	25683535	4655	4655	4655	4655	0
78	20231114	183700	25683535	4655	4655	4655	4655	0
79	20231114	183600	25683535	4655	4655	4655	4655	0
80	20231114	183500	25683535	4655	4655	4655	4655	0
81	20231114	183400	25683535	4655	4655	4655	4655	0
82	20231114	183300	25683535	4655	4655	4655	4655	0
83	20231114	183200	25683535	4655	4655	4655	4655	0
84	20231114	183100	25683535	4655	4655	4655	4655	0
85	20231114	183000	25683535	4655	4655	4655	4655	0
86	20231114	182900	25683535	4655	4655	4655	4655	0
87	20231114	182800	25683535	4655	4655	4655	4655	0
88	20231114	182700	25683535	4655	4655	4655	4655	0
89	20231114	182600	25683535	4655	4655	4655	4655	0
90	20231114	182500	25683535	4655	4655	4655	4655	0
91	20231114	182400	25683535	4655	4655	4655	4655	0
92	20231114	182300	25683535	4655	4655	4655	4655	290
93	20231114	182200	25683535	4655	4655	4655	4655	0
94	20231114	182100	25683535	4655	4655	4655	4655	0
95	20231114	182000	25683535	4655	4655	4655	4655	0
96	20231114	181900	25683535	4655	4655	4655	4655	0
97	20231114	181800	25683535	4655	4655	4655	4655	0
98	20231114	181700	25683535	4655	4655	4655	4655	0
99	20231114	181600	25683535	4655	4655	4655	4655	0
100	20231114	181500	25683535	4655	4655	4655	4655	0
101	20231114	181400	25683535	4655	4655	4655	4655	0
102	20231114	181300	25683535	4655	4655	4655	4655	0
103	20231114	181200	25683535	4655	4655	4655	4655	0
104	20231114	181100	25683535	4655	4655	4655	4655	0
105	20231114	181000	25683535	4655	4655	4655	4655	0
106	20231114	180900	25683535	4655	4655	4655	4655	0
107	20231114	180800	25683535	4655	4655	4655	4655	0
108	20231114	180700	25683535	4655	4655	4655	4655	0
109	20231114	180600	25683535	4655	4655	4655	4655	0
110	20231114	180500	25683535	4655	4655	4655	4655	0
111	20231114	180400	25683535	4655	4655	4655	4655	0
112	20231114	180300	25683535	4655	4655	4655	4655	0
113	20231114	180200	25683535	4655	4655	4655	4655	0
114	20231114	180100	25683535	4655	4655	4655	4655	0
115	20231114	180000	25683535	4655	4655	4655	4655	0
116	20231114	175900	25683535	4655	4655	4655	4655	0
117	20231114	175800	25683535	4655	4655	4655	4655	0
118	20231114	175700	25683535	4655	4655	4655	4655	0
119	20231114	175600	25683535	4655	4655	4655	4655	0
120	20231114	175500	25683535	4655	4655	4655	4655	0
121	20231114	175400	25683535	4655	4655	4655	4655	0
122	20231114	175300	25683535	4655	4655	4655	4655	290
123	20231114	175200	25683535	4655	4655	4655	4655	0
124	20231114	175100	25683535	4655	4655	4655	4655	0
125	20231114	175000	25683535	4655	4655	4655	4655	0
126	20231114	174900	25683535	4655	4655	4655	4655	0
127	20231114	174800	25683535	4655	4655	4655	4655	0
128	20231114	174700	25683535	4655	4655	4655	4655	0
129	20231114	174600	25683535	4655	4655	4655	4655	0
130	20231114	174500	25683535	4655	4655	4655	4655	0
131	20231114	174400	25683535	4655	4655	4655	4655	0
132	20231114	174300	25683535	4655	4655	4655	4655	0
133	20231114	174200	25683535	4655	4655	4655	4655	0
134	20231114	174100	25683535	4655	4655	4655	4655	0
135	20231114	174000	25683535	4655	4655	4655	4655	0
136	20231114	173900	25683535	4655	4655	4655	4655	0
137	20231114	173800	25683535	4655	4655	4655	4655	0
138	20231114	173700	25683535	4655	4655	4655	4655	0
139	20231114	173600	25683535	4655	4655	4655	4655	0
140	20231114	173500	25683535	4655	4655	4655	4655	0
141	20231114	173400	25683535	4655	4655	4655	4655	0
142	20231114	173300	25683535	4655	4655	4655	4655	0
143	20231114	173200	25683535	4655	4655	4655	4655	0
144	20231114	173100	25683535	4655	4655	4655	4655	0
145	20231114	173000	25683535	4655	4655	4655	4655	0
146	20231114	172900	25683535	4655	4655	4655	4655	0
147	20231114	172800	25683535	4655	4655	4655	4655	0
148	20231114	172700	25683535	4655	4655	4655	4655	0
149	20231114	172600	25683535	4655	4655	4655	4655	0
150	20231114	172500	25683535	4655	4655	4655	4655	0
151	20231114	172400	25683535	4655	4655	4655	4655	0
152	20231114	172300	25683535	4655	4655	4655	4655	290
153	20231114	172200	25683535	4655	4655	4655	4655	0
154	20231114	172100	25683535	4655	4655	4655	4655	0
155	20231114	172000	25683535	4655	4655	4655	4655	0
156	20231114	171900	25683535	4655	4655	4655	4655	0
157	20231114	171800	25683535	4655	4655	4655	4655	0
158	20231114	171700	25683535	4655	4655	4655	4655	0
159	20231114	171600	25683535	4655	4655	4655	4655	0
160	20231114	171500	25683535	4655	4655	4655	4655	0
161	20231114	171400	25683535	4655	4655	4655	4655	0
162	20231114	171300	25683535	4655	4655	4655	4655	0
163	20231114	171200	25683535	4655	4655	4655	4655	0
164	20231114	171100	25683535	4655	4655	4655	4655	0
165	20231114	171000	25683535	4655	4655	4655	4655	0
166	20231114	170900	25683535	4655	4655	4655	4655	0
167	20231114	170800	25683535	4655	4655	4655	4655	0
168	20231114	170700	25683535	4655	4655	4655	4655	0
169	20231114	170600	25683535	4655	4655	4655	4655	0
170	20231114	170500	25683535	4655	4655	4655	4655	0
171	20231114	170400	25683535	4655	4655	4655	4655	0
172	20231114	170300	25683535	4655	4655	4655	4655	0
173	20231114	170200	25683535	4655	4655	4655	4655	0
174	20231114	170100	25683535	4655	4655	4655	4655	0
175	20231114	170000	25683535	4655	4655	4655	4655	0
176	20231114	165900	25683535	4655	4655	4655	4655	0
177	20231114	165800	25683535	4655	4655	4655	4655	0
178	20231114	165700	25683535	4655	4655	4655	4655	0
179	20231114	165600	25683535	4655	4655	4655	4655	0
180	20231114	165500	25683535	4655	4655	4655	4655	0
181	20231114	165400	25683535	4655	4655	4655	4655	0
182	20231114	165300	25683535	4655	4655	4655	4655	290
183	20231114	165200	25683535	4655	4655	4655	4655	0
184	20231114	165100	25683535	4655	4655	4655	4655	0
185	20231114	165000	25683535	4655	4655	4655	4655	0
186	20231114	164900	25683535	4655	4655	4655	4655	0
187	20231114	164800	25683535	4655	4655	4655	4655	0
188	20231114	164700	25683535	4655	4655	4655	4655	0
189	20231114	164600	25683535	4655	4655	4655	4655	0
190	20231114	164500	25683535	4655	4655	4655	4655	0
191	20231114	164400	25683535	4655	4655	4655	4655	0
192	20231114	164300	25683535	4655	4655	4655	4655	0
193	20231114	164200	25683535	4655	4655	4655	4655	0
194	20231114	164100	25683535	4655	4655	4655	4655	0
195	20231114	164000	25683535	4655	4655	4655	4655	0
196	20231114	163900	25683535	4655	4655	4655	4655	0
197	20231114	163800	25683535	4655	4655	4655	4655	0
198	20231114	163700	25683535	4655	4655	4655	4655	0
199	20231114	163600	25683535	4655	4655	4655	4655	0
200	20231114	163500	25683535	4655	4655	4655	4655	0
201	20231114	163400	25683535	4655	4655	4655	4655	0
202	20231114	163300	25683535	4655	4655	4655	4655	0
203	20231114	163200	25683535	4655	4655	4655	4655	0
204	20231114	163100	25683535	4655	4655	4655	4655	0
205	20231114	163000	25683535	4655	4655	4655	4655	0
206	20231114	162900	25683535	4655	4655	4655	4655	0
207	20231114	162800	25683535	4655	4655	4655	4655	0
208	20231114	162700	25683535	4655	4655	4655	4655	0
209	20231114	162600	25683535	4655	4655	4655	4655	0
210	20231114	162500	25683535	4655	4655	4655	4655	0
211	20231114	162400	25683535	4655	4655	4655	4655	0
212	20231114	162300	25683535	4655	4655	4655	4655	290
213	20231114	162200	25683535	4655	4655	4655	4655	0
214	20231114	162100	25683535	4655	4655	4655	4655	0
215	20231114	162000	25683535	4655	4655	4655	4655	0
216	20231114	161900	25683535	4655	4655	4655	4655	0
217	20231114	161800	25683535	4655	4655	4655	4655	0
218	20231114	161700	25683535	4655	4655	4655	4655	0
219	20231114	161600	25683535	4655	4655	4655	4655	0
220	20231114	161500	25683535	4655	4655	4655	4655	0
221	20231114	161400	25683535	4655	4655	4655	4655	0
222	20231114	161300	25683535	4655	4655	4655	4655	0
223	20231114	161200	25683535	4655	4655	4655	4655	0
224	20231114	161100	25683535	4655	4655	4655	4655	0
225	20231114	161000	25683535	4655	4655	4655	4655	0
226	20231114	160900	25683535	4655	4655	4655	4655	0
227	20231114	160800	25683535	4655	4655	4655	4655	0
228	20231114	160700	25683535	4655	4655	4655	4655	0
229	20231114	160600	25683535	4655	4655	4655	4655	0
230	20231114	160500	25683535	4655	4655	4655	4655	0
231	20231114	160400	25683535	4655	4655	4655	4655	0
232	20231114	160300	25683535	4655	4655	4655	4655	0
233	20231114	160200	25683535	4655	4655	4655	4655	0
234	20231114	160100	25683535	4655	4655	4655	4655	0
235	20231114	160000	25683535	4655	4655	4655	4655	0
236	20231114	155900	25683535	4655	4655	4655	4655	0
237	20231114	155800	25683535	4655	4655	4655	4655	0
238	20231114	155700	25683535	4655	4655	4655	4655	0
239	20231114	155600	25683535	4655	4655	4655	4655	0
240	20231114	155500	25683535	4655	4655	4655	4655	0
241	20231114	155400	25683535	4655	4655	4655	4655	0
242	20231114	155300	25683535	4655	4655	4655	4655	290
243	20231114	155200	25683535	4655	4655	4655	4655	0
244	20231114	155100	25683535	4655	4655	4655	4655	0
245	20231114	155000	25683535	4655	4655	4655	4655	0
246	20231114	154900	25683535	4655	4655	4655	4655	0
247	20231114	154800	25683535	4655	4655	4655	4655	0
248	20231114	154700	25683535	4655	4655	4655	4655	0
249	20231114	154600	25683535	4655	4655	4655	4655	0
250	20231114	154500	25683535	4655	4655	4655	4655	0
251	20231114	154400	25683535	4655	4655	4655	4655	0
252	20231114	154300	25683535	4655	4655	4655	4655	0
253	20231114	154200	25683535	4655	4655	4655	4655	0
254	20231114	154100	25683535	4655	4655	4655	4655	0
255	20231114	154000	25683535	4655	4655	4655	4655	0
256	20231114	153900	25683535	4655	4655	4655	4655	0
257	20231114	153800	25683535	4655	4655	4655	4655	0
258	20231114	153700	25683535	4655	4655	4655	4655	0
259	20231114	153600	25683535	4655	4655	4655	4655	0
260	20231114	153500	25683535	4655	4655	4655	4655	0
261	20231114	153400	25683535	4655	4655	4655	4655	0
262	20231114	153300	25683535	4655	4655	4655	4655	0
263	20231114	153200	25683535	4655	4655	4655	4655	0
264	20231114	153100	25683535	4655	4655	4655	4655	0
265	20231114	153000	25683535	4655	4655	4655	4655	290
266	20231114	152900	24333585	4655	4655	4655	4655	0
267	20231114	152800	24333585	4655	4655	4655	4655	0
268	20231114	152700	24333585	4655	4655	4655	4655	0
269	20231114	152600	24333585	4655	4655	4655	4655	0
270	20231114	152500	24333585	4655	4655	4655	4655	0
271	20231114	152400	24333585	4655	4655	4655	4655	0
272	20231114	152300	24333585	4655	4655	4655	4655	0
273	20231114	152200	24333585	4655	4655	4655	4655	0
274	20231114	152100	24333585	4655	4655	4655	4655	0
275	20231114	152000	24333585	4655	4655	4655	4655	0
276	20231114	151900	24333585	4655	4655	4655	4655	1
277	20231114	151800	24328930	4645	4650	4650	4645	6
278	20231114	151700	24301035	4650	4650	4650	4650	6
279	20231114	151600	24273135	4645	4635	4645	4635	1001
280	20231114	151500	19633490	4655	4655	4655	4655	0
281	20231114	151400	19633490	4655	4655	4655	4655	0
282	20231114	151300	19633490	4655	4655	4655	4655	0
283	20231114	151200	19633490	4655	4655	4655	4655	0
284	20231114	151100	19633490	4655	4645	4655	4645	2
285	20231114	151000	19624190	4635	4635	4635	4635	0
286	20231114	150900	19624190	4635	4635	4635	4635	0
287	20231114	150800	19624190	4635	4635	4635	4635	0
288	20231114	150700	19624190	4635	4635	4635	4635	0
289	20231114	150600	19624190	4635	4635	4635	4635	0
290	20231114	150500	19624190	4635	4635	4635	4635	0
291	20231114	150400	19624190	4635	4635	4635	4635	0
292	20231114	150300	19624190	4635	4635	4635	4635	0
293	20231114	150200	19624190	4635	4635	4635	4635	0
294	20231114	150100	19624190	4635	4635	4635	4635	0
295	20231114	150000	19624190	4635	4635	4635	4635	0
296	20231114	145900	19624190	4635	4635	4635	4635	0
297	20231114	145800	19624190	4635	4635	4635	4635	1
298	20231114	145700	19619555	4635	4635	4635	4635	0
299	20231114	145600	19619555	4635	4640	4640	4635	700
300	20231114	145500	16373425	4650	4650	4650	4650	0
301	20231114	145400	16373425	4650	4650	4650	4650	208
302	20231114	145300	15406225	4650	4650	4650	4650	1
303	20231114	145200	15401575	4645	4645	4645	4645	0
304	20231114	145100	15401575	4645	4645	4645	4645	0
305	20231114	145000	15401575	4645	4650	4650	4645	306
306	20231114	144900	13980180	4650	4650	4650	4650	0
307	20231114	144800	13980180	4650	4650	4650	4650	2
308	20231114	144700	13970880	4645	4645	4645	4645	0
309	20231114	144600	13970880	4645	4655	4655	4645	80
310	20231114	144500	13598980	4655	4655	4655	4655	0
311	20231114	144400	13598980	4655	4655	4655	4655	0
312	20231114	144300	13598980	4655	4655	4655	4655	0
313	20231114	144200	13598980	4655	4655	4655	4655	0
314	20231114	144100	13598980	4655	4655	4655	4655	0
315	20231114	144000	13598980	4655	4655	4655	4655	0
316	20231114	143900	13598980	4655	4655	4655	4655	0
317	20231114	143800	13598980	4655	4655	4655	4655	0
318	20231114	143700	13598980	4655	4655	4655	4655	0
319	20231114	143600	13598980	4655	4655	4655	4655	0
320	20231114	143500	13598980	4655	4655	4655	4655	0
321	20231114	143400	13598980	4655	4655	4655	4655	0
322	20231114	143300	13598980	4655	4655	4655	4655	0
323	20231114	143200	13598980	4655	4655	4655	4655	0
324	20231114	143100	13598980	4655	4655	4655	4655	0
325	20231114	143000	13598980	4655	4655	4655	4655	0
326	20231114	142900	13598980	4655	4655	4655	4655	0
327	20231114	142800	13598980	4655	4655	4655	4655	0
328	20231114	142700	13598980	4655	4655	4655	4655	0
329	20231114	142600	13598980	4655	4655	4655	4655	0
330	20231114	142500	13598980	4655	4655	4655	4655	0
331	20231114	142400	13598980	4655	4655	4655	4655	0
332	20231114	142300	13598980	4655	4655	4655	4655	0
333	20231114	142200	13598980	4655	4655	4655	4655	0
334	20231114	142100	13598980	4655	4655	4655	4655	0
335	20231114	142000	13598980	4655	4655	4655	4655	0
336	20231114	141900	13598980	4655	4655	4655	4655	0
337	20231114	141800	13598980	4655	4655	4655	4655	0
338	20231114	141700	13598980	4655	4655	4655	4655	0
339	20231114	141600	13598980	4655	4655	4655	4655	0
340	20231114	141500	13598980	4655	4655	4655	4655	0
341	20231114	141400	13598980	4655	4655	4655	4655	0
342	20231114	141300	13598980	4655	4655	4655	4655	0
343	20231114	141200	13598980	4655	4655	4655	4655	0
344	20231114	141100	13598980	4655	4655	4655	4655	0
345	20231114	141000	13598980	4655	4655	4655	4655	0
346	20231114	140900	13598980	4655	4655	4655	4655	0
347	20231114	140800	13598980	4655	4655	4655	4655	0
348	20231114	140700	13598980	4655	4655	4655	4655	0
349	20231114	140600	13598980	4655	4655	4655	4655	0
350	20231114	140500	13598980	4655	4655	4655	4655	0
351	20231114	140400	13598980	4655	4655	4655	4655	30
352	20231114	140300	13459330	4640	4640	4640	4640	0
353	20231114	140200	13459330	4640	4640	4640	4640	0
354	20231114	140100	13459330	4640	4640	4640	4640	0
355	20231114	140000	13459330	4640	4640	4640	4640	0
356	20231114	135900	13459330	4640	4640	4640	4640	0
357	20231114	135800	13459330	4640	4640	4640	4640	0
358	20231114	135700	13459330	4640	4640	4640	4640	0
359	20231114	135600	13459330	4640	4640	4640	4640	0
360	20231114	135500	13459330	4640	4640	4640	4640	0
361	20231114	135400	13459330	4640	4640	4640	4640	0
362	20231114	135300	13459330	4640	4640	4640	4640	0
363	20231114	135200	13459330	4640	4640	4640	4640	0
364	20231114	135100	13459330	4640	4640	4640	4640	0
365	20231114	135000	13459330	4640	4640	4640	4640	0
366	20231114	134900	13459330	4640	4640	4640	4640	0
367	20231114	134800	13459330	4640	4640	4640	4640	6
368	20231114	134700	13431490	4650	4650	4650	4650	0
369	20231114	134600	13431490	4650	4650	4650	4650	0
370	20231114	134500	13431490	4650	4650	4650	4650	6
371	20231114	134400	13403590	4655	4655	4655	4655	0
372	20231114	134300	13403590	4655	4655	4655	4655	0
373	20231114	134200	13403590	4655	4655	4655	4655	0
374	20231114	134100	13403590	4655	4655	4655	4655	0
375	20231114	134000	13403590	4655	4655	4655	4655	0
376	20231114	133900	13403590	4655	4655	4655	4655	0
377	20231114	133800	13403590	4655	4655	4655	4655	10
378	20231114	133700	13357040	4655	4655	4655	4655	0
379	20231114	133600	13357040	4655	4655	4655	4655	0
380	20231114	133500	13357040	4655	4655	4655	4655	0
381	20231114	133400	13357040	4655	4655	4655	4655	0
382	20231114	133300	13357040	4655	4655	4655	4655	0
383	20231114	133200	13357040	4655	4655	4655	4655	0
384	20231114	133100	13357040	4655	4655	4655	4655	0
385	20231114	133000	13357040	4655	4655	4655	4655	0
386	20231114	132900	13357040	4655	4655	4655	4655	0
387	20231114	132800	13357040	4655	4655	4655	4655	0
388	20231114	132700	13357040	4655	4655	4655	4655	0
389	20231114	132600	13357040	4655	4655	4655	4655	0
390	20231114	132500	13357040	4655	4655	4655	4655	0
391	20231114	132400	13357040	4655	4655	4655	4655	0
392	20231114	132300	13357040	4655	4655	4655	4655	0
393	20231114	132200	13357040	4655	4655	4655	4655	0
394	20231114	132100	13357040	4655	4655	4655	4655	0
395	20231114	132000	13357040	4655	4655	4655	4655	0
396	20231114	131900	13357040	4655	4655	4655	4655	0
397	20231114	131800	13357040	4655	4655	4655	4655	0
398	20231114	131700	13357040	4655	4655	4655	4655	0
399	20231114	131600	13357040	4655	4655	4655	4655	0
400	20231114	131500	13357040	4655	4655	4655	4655	0
401	20231114	131400	13357040	4655	4655	4655	4655	0
402	20231114	131300	13357040	4655	4655	4655	4655	0
403	20231114	131200	13357040	4655	4655	4655	4655	0
404	20231114	131100	13357040	4655	4655	4655	4655	0
405	20231114	131000	13357040	4655	4655	4655	4655	0
406	20231114	130900	13357040	4655	4655	4655	4655	0
407	20231114	130800	13357040	4655	4655	4655	4655	0
408	20231114	130700	13357040	4655	4655	4655	4655	0
409	20231114	130600	13357040	4655	4655	4655	4655	0
410	20231114	130500	13357040	4655	4655	4655	4655	0
411	20231114	130400	13357040	4655	4655	4655	4655	0
412	20231114	130300	13357040	4655	4655	4655	4655	0
413	20231114	130200	13357040	4655	4655	4655	4655	200
414	20231114	130100	12426040	4660	4660	4660	4660	0
415	20231114	130000	12426040	4660	4660	4660	4660	0
416	20231114	125900	12426040	4660	4660	4660	4660	0
417	20231114	125800	12426040	4660	4660	4660	4660	0
418	20231114	125700	12426040	4660	4660	4660	4660	0
419	20231114	125600	12426040	4660	4660	4660	4660	0
420	20231114	125500	12426040	4660	4660	4660	4660	0
421	20231114	125400	12426040	4660	4660	4660	4660	0
422	20231114	125300	12426040	4660	4660	4660	4660	0
423	20231114	125200	12426040	4660	4660	4660	4660	0
424	20231114	125100	12426040	4660	4660	4660	4660	0
425	20231114	125000	12426040	4660	4660	4660	4660	0
426	20231114	124900	12426040	4660	4660	4660	4660	0
427	20231114	124800	12426040	4660	4660	4660	4660	0
428	20231114	124700	12426040	4660	4660	4660	4660	0
429	20231114	124600	12426040	4660	4660	4660	4660	0
430	20231114	124500	12426040	4660	4660	4660	4660	1
431	20231114	124400	12421380	4655	4655	4655	4655	0
432	20231114	124300	12421380	4655	4655	4655	4655	0
433	20231114	124200	12421380	4655	4655	4655	4655	1
434	20231114	124100	12416725	4655	4660	4660	4655	500
435	20231114	124000	10088795	4665	4665	4665	4665	0
436	20231114	123900	10088795	4665	4665	4665	4665	0
437	20231114	123800	10088795	4665	4665	4665	4665	0
438	20231114	123700	10088795	4665	4665	4665	4665	0
439	20231114	123600	10088795	4665	4665	4665	4665	0
440	20231114	123500	10088795	4665	4665	4665	4665	0
441	20231114	123400	10088795	4665	4665	4665	4665	7
442	20231114	123300	10056140	4660	4660	4660	4660	0
443	20231114	123200	10056140	4660	4660	4660	4660	0
444	20231114	123100	10056140	4660	4660	4660	4660	100
445	20231114	123000	9590140	4660	4660	4660	4660	0
446	20231114	122900	9590140	4660	4660	4660	4660	0
447	20231114	122800	9590140	4660	4660	4660	4660	0
448	20231114	122700	9590140	4660	4660	4660	4660	0
449	20231114	122600	9590140	4660	4660	4660	4660	0
450	20231114	122500	9590140	4660	4660	4660	4660	0
451	20231114	122400	9590140	4660	4660	4660	4660	0
452	20231114	122300	9590140	4660	4660	4660	4660	0
453	20231114	122200	9590140	4660	4660	4660	4660	0
454	20231114	122100	9590140	4660	4660	4660	4660	0
455	20231114	122000	9590140	4660	4660	4660	4660	0
456	20231114	121900	9590140	4660	4660	4660	4660	0
457	20231114	121800	9590140	4660	4660	4660	4660	0
458	20231114	121700	9590140	4660	4660	4660	4660	0
459	20231114	121600	9590140	4660	4660	4660	4660	0
460	20231114	121500	9590140	4660	4660	4660	4660	0
461	20231114	121400	9590140	4660	4660	4660	4660	0
462	20231114	121300	9590140	4660	4660	4660	4660	0
463	20231114	121200	9590140	4660	4660	4660	4660	0
464	20231114	121100	9590140	4660	4660	4660	4660	0
465	20231114	121000	9590140	4660	4660	4660	4660	41
466	20231114	120900	9399080	4655	4655	4655	4655	0
467	20231114	120800	9399080	4655	4655	4655	4655	0
468	20231114	120700	9399080	4655	4655	4655	4655	0
469	20231114	120600	9399080	4655	4655	4655	4655	12
470	20231114	120500	9343220	4660	4660	4660	4660	0
471	20231114	120400	9343220	4660	4660	4660	4660	0
472	20231114	120300	9343220	4660	4660	4660	4660	0
473	20231114	120200	9343220	4660	4660	4660	4660	0
474	20231114	120100	9343220	4660	4660	4660	4660	0
475	20231114	120000	9343220	4660	4660	4660	4660	0
476	20231114	115900	9343220	4660	4660	4660	4660	0
477	20231114	115800	9343220	4660	4660	4660	4660	0
478	20231114	115700	9343220	4660	4660	4660	4660	0
479	20231114	115600	9343220	4660	4660	4660	4660	0
480	20231114	115500	9343220	4660	4660	4660	4660	0
481	20231114	115400	9343220	4660	4660	4660	4660	0
482	20231114	115300	9343220	4660	4660	4660	4660	0
483	20231114	115200	9343220	4660	4660	4660	4660	2
484	20231114	115100	9333900	4655	4655	4655	4655	0
485	20231114	115000	9333900	4655	4655	4655	4655	0
486	20231114	114900	9333900	4655	4655	4655	4655	0
487	20231114	114800	9333900	4655	4655	4655	4655	400
488	20231114	114700	7471900	4660	4660	4660	4660	0
489	20231114	114600	7471900	4660	4660	4660	4660	0
490	20231114	114500	7471900	4660	4660	4660	4660	0
491	20231114	114400	7471900	4660	4660	4660	4660	0
492	20231114	114300	7471900	4660	4660	4660	4660	0
493	20231114	114200	7471900	4660	4660	4660	4660	0
494	20231114	114100	7471900	4660	4660	4660	4660	0
495	20231114	114000	7471900	4660	4660	4660	4660	0
496	20231114	113900	7471900	4660	4660	4660	4660	0
497	20231114	113800	7471900	4660	4660	4660	4660	0
498	20231114	113700	7471900	4660	4660	4660	4660	0
499	20231114	113600	7471900	4660	4660	4660	4660	0
500	20231114	113500	7471900	4660	4660	4660	4660	0
501	20231114	113400	7471900	4660	4660	4660	4660	1
502	20231114	113300	7467240	4655	4655	4655	4655	10
503	20231114	113200	7420690	4660	4660	4660	4660	0
504	20231114	113100	7420690	4660	4660	4660	4660	0
505	20231114	113000	7420690	4660	4660	4660	4660	0
506	20231114	112900	7420690	4660	4660	4660	4660	0
507	20231114	112800	7420690	4660	4660	4660	4660	0
508	20231114	112700	7420690	4660	4660	4660	4660	0
509	20231114	112600	7420690	4660	4660	4660	4660	0
510	20231114	112500	7420690	4660	4660	4660	4660	0
511	20231114	112400	7420690	4660	4660	4660	4660	0
512	20231114	112300	7420690	4660	4660	4660	4660	0
513	20231114	112200	7420690	4660	4660	4660	4660	0
514	20231114	112100	7420690	4660	4660	4660	4660	0
515	20231114	112000	7420690	4660	4660	4660	4660	5
516	20231114	111900	7397390	4660	4660	4660	4660	20
517	20231114	111800	7304190	4660	4660	4660	4660	0
518	20231114	111700	7304190	4660	4660	4660	4660	5
519	20231114	111600	7280890	4665	4665	4665	4665	0
520	20231114	111500	7280890	4665	4665	4665	4665	0
521	20231114	111400	7280890	4665	4665	4665	4665	0
522	20231114	111300	7280890	4665	4665	4665	4665	0
523	20231114	111200	7280890	4665	4665	4665	4665	0
524	20231114	111100	7280890	4665	4665	4665	4665	0
525	20231114	111000	7280890	4665	4665	4665	4665	0
526	20231114	110900	7280890	4665	4665	4665	4665	0
527	20231114	110800	7280890	4665	4665	4665	4665	0
528	20231114	110700	7280890	4665	4665	4665	4665	1
529	20231114	110600	7276225	4660	4660	4660	4660	10
530	20231114	110500	7229625	4660	4660	4660	4660	0
531	20231114	110400	7229625	4660	4660	4660	4660	0
532	20231114	110300	7229625	4660	4660	4660	4660	60
533	20231114	110200	6950025	4660	4660	4660	4660	100
534	20231114	110100	6484025	4660	4660	4660	4660	0
535	20231114	110000	6484025	4660	4660	4660	4660	100
536	20231114	105900	6018025	4670	4670	4670	4670	0
537	20231114	105800	6018025	4670	4670	4670	4670	0
538	20231114	105700	6018025	4670	4670	4670	4670	0
539	20231114	105600	6018025	4670	4670	4670	4670	0
540	20231114	105500	6018025	4670	4670	4670	4670	0
541	20231114	105400	6018025	4670	4670	4670	4670	0
542	20231114	105300	6018025	4670	4670	4670	4670	0
543	20231114	105200	6018025	4670	4670	4670	4670	1
544	20231114	105100	6013355	4660	4660	4660	4660	0
545	20231114	105000	6013355	4660	4660	4660	4660	0
546	20231114	104900	6013355	4660	4660	4660	4660	0
547	20231114	104800	6013355	4660	4660	4660	4660	0
548	20231114	104700	6013355	4660	4660	4660	4660	0
549	20231114	104600	6013355	4660	4660	4660	4660	0
550	20231114	104500	6013355	4660	4660	4660	4660	0
551	20231114	104400	6013355	4660	4660	4660	4660	0
552	20231114	104300	6013355	4660	4660	4660	4660	0
553	20231114	104200	6013355	4660	4660	4660	4660	0
554	20231114	104100	6013355	4660	4660	4660	4660	0
555	20231114	104000	6013355	4660	4660	4660	4660	0
556	20231114	103900	6013355	4660	4660	4660	4660	0
557	20231114	103800	6013355	4660	4660	4660	4660	0
558	20231114	103700	6013355	4660	4660	4660	4660	0
559	20231114	103600	6013355	4660	4660	4660	4660	100
560	20231114	103500	5547355	4660	4660	4660	4660	0
561	20231114	103400	5547355	4660	4660	4660	4660	13
562	20231114	103300	5486775	4670	4670	4670	4670	0
563	20231114	103200	5486775	4670	4670	4670	4670	10
564	20231114	103100	5440075	4670	4670	4670	4670	0
565	20231114	103000	5440075	4670	4670	4670	4670	0
566	20231114	102900	5440075	4670	4670	4670	4670	0
567	20231114	102800	5440075	4670	4670	4670	4670	0
568	20231114	102700	5440075	4670	4670	4670	4670	0
569	20231114	102600	5440075	4670	4670	4670	4670	0
570	20231114	102500	5440075	4670	4670	4670	4670	0
571	20231114	102400	5440075	4670	4670	4670	4670	0
572	20231114	102300	5440075	4670	4670	4670	4670	0
573	20231114	102200	5440075	4670	4670	4670	4670	0
574	20231114	102100	5440075	4670	4670	4670	4670	0
575	20231114	102000	5440075	4670	4670	4670	4670	0
576	20231114	101900	5440075	4670	4670	4670	4670	0
577	20231114	101800	5440075	4670	4670	4670	4670	0
578	20231114	101700	5440075	4670	4670	4670	4670	0
579	20231114	101600	5440075	4670	4670	4670	4670	0
580	20231114	101500	5440075	4670	4670	4670	4670	0
581	20231114	101400	5440075	4670	4670	4670	4670	0
582	20231114	101300	5440075	4670	4670	4670	4670	0
583	20231114	101200	5440075	4670	4670	4670	4670	0
584	20231114	101100	5440075	4670	4670	4670	4670	0
585	20231114	101000	5440075	4670	4670	4670	4670	0
586	20231114	100900	5440075	4670	4670	4670	4670	0
587	20231114	100800	5440075	4670	4670	4670	4670	53
588	20231114	100700	5192565	4670	4670	4670	4670	0
589	20231114	100600	5192565	4670	4670	4670	4670	0
590	20231114	100500	5192565	4670	4670	4670	4670	0
591	20231114	100400	5192565	4670	4670	4670	4670	6
592	20231114	100300	5164545	4670	4670	4670	4670	0
593	20231114	100200	5164545	4670	4670	4670	4670	0
594	20231114	100100	5164545	4670	4670	4670	4670	0
595	20231114	100000	5164545	4670	4670	4670	4670	1
596	20231114	095900	5159875	4665	4665	4665	4665	1
597	20231114	095800	5155210	4670	4670	4670	4670	0
598	20231114	095700	5155210	4670	4670	4670	4670	0
599	20231114	095600	5155210	4670	4670	4670	4670	0
600	20231114	095500	5155210	4670	4665	4670	4665	13
601	20231114	095400	5094540	4660	4660	4660	4660	0
602	20231114	095300	5094540	4660	4660	4660	4660	0
603	20231114	095200	5094540	4660	4660	4660	4660	0
604	20231114	095100	5094540	4660	4660	4660	4660	0
605	20231114	095000	5094540	4660	4660	4660	4660	0
606	20231114	094900	5094540	4660	4660	4660	4660	0
607	20231114	094800	5094540	4660	4660	4660	4660	20
608	20231114	094700	5001340	4660	4660	4660	4660	0
609	20231114	094600	5001340	4660	4660	4660	4660	0
610	20231114	094500	5001340	4660	4660	4660	4660	2
611	20231114	094400	4992020	4660	4660	4660	4660	0
612	20231114	094300	4992020	4660	4660	4660	4660	0
613	20231114	094200	4992020	4660	4660	4660	4660	100
614	20231114	094100	4526020	4675	4675	4675	4675	0
615	20231114	094000	4526020	4675	4675	4675	4675	0
616	20231114	093900	4526020	4675	4670	4675	4670	2
617	20231114	093800	4516675	4660	4660	4660	4660	0
618	20231114	093700	4516675	4660	4660	4660	4660	0
619	20231114	093600	4516675	4660	4660	4660	4660	0
620	20231114	093500	4516675	4660	4660	4660	4660	0
621	20231114	093400	4516675	4660	4660	4660	4660	15
622	20231114	093300	4446775	4660	4660	4660	4660	0
623	20231114	093200	4446775	4660	4660	4660	4660	0
624	20231114	093100	4446775	4660	4660	4660	4660	0
625	20231114	093000	4446775	4660	4660	4660	4660	0
626	20231114	092900	4446775	4660	4660	4660	4660	0
627	20231114	092800	4446775	4660	4660	4660	4660	0
628	20231114	092700	4446775	4660	4660	4660	4660	8
629	20231114	092600	4409495	4660	4660	4660	4660	52
630	20231114	092500	4167175	4660	4660	4660	4660	100
631	20231114	092400	3701175	4660	4660	4660	4660	43
632	20231114	092300	3500795	4655	4655	4655	4655	5
633	20231114	092200	3477520	4640	4640	4640	4640	0
634	20231114	092100	3477520	4640	4640	4640	4640	1
635	20231114	092000	3472880	4640	4640	4640	4640	30
636	20231114	091900	3333680	4640	4640	4640	4640	0
637	20231114	091800	3333680	4640	4640	4640	4640	0
638	20231114	091700	3333680	4640	4640	4640	4640	0
639	20231114	091600	3333680	4640	4640	4640	4640	30
640	20231114	091500	3194480	4640	4640	4640	4640	1
641	20231114	091400	3189840	4640	4640	4640	4640	0
642	20231114	091300	3189840	4640	4640	4640	4640	65
643	20231114	091200	2888240	4640	4640	4640	4640	0
644	20231114	091100	2888240	4640	4640	4640	4640	0
645	20231114	091000	2888240	4640	4640	4640	4640	0
646	20231114	090900	2888240	4640	4640	4640	4640	0
647	20231114	090800	2888240	4640	4640	4640	4640	0
648	20231114	090700	2888240	4640	4635	4640	4635	323
649	20231114	090600	1390885	4640	4640	4640	4640	0
650	20231114	090500	1390885	4640	4640	4640	4640	0
651	20231114	090400	1390885	4640	4640	4640	4640	0
652	20231114	090300	1390885	4640	4640	4640	4640	0
653	20231114	090200	1390885	4640	4640	4640	4640	0
654	20231114	090100	1390885	4640	4640	4640	4640	0
655	20231114	090000	1390885	4640	4635	4640	4630	300