KissMeData/232680/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	204200	175345230	8930	8930	8930	8930	595
3	20231114	204100	175345230	8930	8930	8930	8930	0
4	20231114	204000	175345230	8930	8930	8930	8930	0
5	20231114	203900	175345230	8930	8930	8930	8930	0
6	20231114	203800	175345230	8930	8930	8930	8930	0
7	20231114	203700	175345230	8930	8930	8930	8930	0
8	20231114	203600	175345230	8930	8930	8930	8930	0
9	20231114	203500	175345230	8930	8930	8930	8930	0
10	20231114	203400	175345230	8930	8930	8930	8930	0
11	20231114	203300	175345230	8930	8930	8930	8930	0
12	20231114	203200	175345230	8930	8930	8930	8930	0
13	20231114	203100	175345230	8930	8930	8930	8930	0
14	20231114	203000	175345230	8930	8930	8930	8930	0
15	20231114	202900	175345230	8930	8930	8930	8930	0
16	20231114	202800	175345230	8930	8930	8930	8930	0
17	20231114	202700	175345230	8930	8930	8930	8930	0
18	20231114	202600	175345230	8930	8930	8930	8930	0
19	20231114	202500	175345230	8930	8930	8930	8930	0
20	20231114	202400	175345230	8930	8930	8930	8930	0
21	20231114	202300	175345230	8930	8930	8930	8930	0
22	20231114	202200	175345230	8930	8930	8930	8930	0
23	20231114	202100	175345230	8930	8930	8930	8930	0
24	20231114	202000	175345230	8930	8930	8930	8930	0
25	20231114	201900	175345230	8930	8930	8930	8930	0
26	20231114	201800	175345230	8930	8930	8930	8930	0
27	20231114	201700	175345230	8930	8930	8930	8930	0
28	20231114	201600	175345230	8930	8930	8930	8930	0
29	20231114	201500	175345230	8930	8930	8930	8930	0
30	20231114	201400	175345230	8930	8930	8930	8930	0
31	20231114	201300	175345230	8930	8930	8930	8930	0
32	20231114	201200	175345230	8930	8930	8930	8930	595
33	20231114	201100	175345230	8930	8930	8930	8930	0
34	20231114	201000	175345230	8930	8930	8930	8930	0
35	20231114	200900	175345230	8930	8930	8930	8930	0
36	20231114	200800	175345230	8930	8930	8930	8930	0
37	20231114	200700	175345230	8930	8930	8930	8930	0
38	20231114	200600	175345230	8930	8930	8930	8930	0
39	20231114	200500	175345230	8930	8930	8930	8930	0
40	20231114	200400	175345230	8930	8930	8930	8930	0
41	20231114	200300	175345230	8930	8930	8930	8930	0
42	20231114	200200	175345230	8930	8930	8930	8930	0
43	20231114	200100	175345230	8930	8930	8930	8930	0
44	20231114	200000	175345230	8930	8930	8930	8930	0
45	20231114	195900	175345230	8930	8930	8930	8930	0
46	20231114	195800	175345230	8930	8930	8930	8930	0
47	20231114	195700	175345230	8930	8930	8930	8930	0
48	20231114	195600	175345230	8930	8930	8930	8930	0
49	20231114	195500	175345230	8930	8930	8930	8930	0
50	20231114	195400	175345230	8930	8930	8930	8930	0
51	20231114	195300	175345230	8930	8930	8930	8930	0
52	20231114	195200	175345230	8930	8930	8930	8930	0
53	20231114	195100	175345230	8930	8930	8930	8930	0
54	20231114	195000	175345230	8930	8930	8930	8930	0
55	20231114	194900	175345230	8930	8930	8930	8930	0
56	20231114	194800	175345230	8930	8930	8930	8930	0
57	20231114	194700	175345230	8930	8930	8930	8930	0
58	20231114	194600	175345230	8930	8930	8930	8930	0
59	20231114	194500	175345230	8930	8930	8930	8930	0
60	20231114	194400	175345230	8930	8930	8930	8930	0
61	20231114	194300	175345230	8930	8930	8930	8930	0
62	20231114	194200	175345230	8930	8930	8930	8930	595
63	20231114	194100	175345230	8930	8930	8930	8930	0
64	20231114	194000	175345230	8930	8930	8930	8930	0
65	20231114	193900	175345230	8930	8930	8930	8930	0
66	20231114	193800	175345230	8930	8930	8930	8930	0
67	20231114	193700	175345230	8930	8930	8930	8930	0
68	20231114	193600	175345230	8930	8930	8930	8930	0
69	20231114	193500	175345230	8930	8930	8930	8930	0
70	20231114	193400	175345230	8930	8930	8930	8930	0
71	20231114	193300	175345230	8930	8930	8930	8930	0
72	20231114	193200	175345230	8930	8930	8930	8930	0
73	20231114	193100	175345230	8930	8930	8930	8930	0
74	20231114	193000	175345230	8930	8930	8930	8930	0
75	20231114	192900	175345230	8930	8930	8930	8930	0
76	20231114	192800	175345230	8930	8930	8930	8930	0
77	20231114	192700	175345230	8930	8930	8930	8930	0
78	20231114	192600	175345230	8930	8930	8930	8930	0
79	20231114	192500	175345230	8930	8930	8930	8930	0
80	20231114	192400	175345230	8930	8930	8930	8930	0
81	20231114	192300	175345230	8930	8930	8930	8930	0
82	20231114	192200	175345230	8930	8930	8930	8930	0
83	20231114	192100	175345230	8930	8930	8930	8930	0
84	20231114	192000	175345230	8930	8930	8930	8930	0
85	20231114	191900	175345230	8930	8930	8930	8930	0
86	20231114	191800	175345230	8930	8930	8930	8930	0
87	20231114	191700	175345230	8930	8930	8930	8930	0
88	20231114	191600	175345230	8930	8930	8930	8930	0
89	20231114	191500	175345230	8930	8930	8930	8930	0
90	20231114	191400	175345230	8930	8930	8930	8930	0
91	20231114	191300	175345230	8930	8930	8930	8930	0
92	20231114	191200	175345230	8930	8930	8930	8930	595
93	20231114	191100	175345230	8930	8930	8930	8930	0
94	20231114	191000	175345230	8930	8930	8930	8930	0
95	20231114	190900	175345230	8930	8930	8930	8930	0
96	20231114	190800	175345230	8930	8930	8930	8930	0
97	20231114	190700	175345230	8930	8930	8930	8930	0
98	20231114	190600	175345230	8930	8930	8930	8930	0
99	20231114	190500	175345230	8930	8930	8930	8930	0
100	20231114	190400	175345230	8930	8930	8930	8930	0
101	20231114	190300	175345230	8930	8930	8930	8930	0
102	20231114	190200	175345230	8930	8930	8930	8930	0
103	20231114	190100	175345230	8930	8930	8930	8930	0
104	20231114	190000	175345230	8930	8930	8930	8930	0
105	20231114	185900	175345230	8930	8930	8930	8930	0
106	20231114	185800	175345230	8930	8930	8930	8930	0
107	20231114	185700	175345230	8930	8930	8930	8930	0
108	20231114	185600	175345230	8930	8930	8930	8930	0
109	20231114	185500	175345230	8930	8930	8930	8930	0
110	20231114	185400	175345230	8930	8930	8930	8930	0
111	20231114	185300	175345230	8930	8930	8930	8930	0
112	20231114	185200	175345230	8930	8930	8930	8930	0
113	20231114	185100	175345230	8930	8930	8930	8930	0
114	20231114	185000	175345230	8930	8930	8930	8930	0
115	20231114	184900	175345230	8930	8930	8930	8930	0
116	20231114	184800	175345230	8930	8930	8930	8930	0
117	20231114	184700	175345230	8930	8930	8930	8930	0
118	20231114	184600	175345230	8930	8930	8930	8930	0
119	20231114	184500	175345230	8930	8930	8930	8930	0
120	20231114	184400	175345230	8930	8930	8930	8930	0
121	20231114	184300	175345230	8930	8930	8930	8930	0
122	20231114	184200	175345230	8930	8930	8930	8930	595
123	20231114	184100	175345230	8930	8930	8930	8930	0
124	20231114	184000	175345230	8930	8930	8930	8930	0
125	20231114	183900	175345230	8930	8930	8930	8930	0
126	20231114	183800	175345230	8930	8930	8930	8930	0
127	20231114	183700	175345230	8930	8930	8930	8930	0
128	20231114	183600	175345230	8930	8930	8930	8930	0
129	20231114	183500	175345230	8930	8930	8930	8930	0
130	20231114	183400	175345230	8930	8930	8930	8930	0
131	20231114	183300	175345230	8930	8930	8930	8930	0
132	20231114	183200	175345230	8930	8930	8930	8930	0
133	20231114	183100	175345230	8930	8930	8930	8930	0
134	20231114	183000	175345230	8930	8930	8930	8930	0
135	20231114	182900	175345230	8930	8930	8930	8930	0
136	20231114	182800	175345230	8930	8930	8930	8930	0
137	20231114	182700	175345230	8930	8930	8930	8930	0
138	20231114	182600	175345230	8930	8930	8930	8930	0
139	20231114	182500	175345230	8930	8930	8930	8930	0
140	20231114	182400	175345230	8930	8930	8930	8930	0
141	20231114	182300	175345230	8930	8930	8930	8930	0
142	20231114	182200	175345230	8930	8930	8930	8930	0
143	20231114	182100	175345230	8930	8930	8930	8930	0
144	20231114	182000	175345230	8930	8930	8930	8930	0
145	20231114	181900	175345230	8930	8930	8930	8930	0
146	20231114	181800	175345230	8930	8930	8930	8930	0
147	20231114	181700	175345230	8930	8930	8930	8930	0
148	20231114	181600	175345230	8930	8930	8930	8930	0
149	20231114	181500	175345230	8930	8930	8930	8930	0
150	20231114	181400	175345230	8930	8930	8930	8930	0
151	20231114	181300	175345230	8930	8930	8930	8930	0
152	20231114	181200	175345230	8930	8930	8930	8930	595
153	20231114	181100	175345230	8930	8930	8930	8930	0
154	20231114	181000	175345230	8930	8930	8930	8930	0
155	20231114	180900	175345230	8930	8930	8930	8930	0
156	20231114	180800	175345230	8930	8930	8930	8930	0
157	20231114	180700	175345230	8930	8930	8930	8930	0
158	20231114	180600	175345230	8930	8930	8930	8930	0
159	20231114	180500	175345230	8930	8930	8930	8930	0
160	20231114	180400	175345230	8930	8930	8930	8930	0
161	20231114	180300	175345230	8930	8930	8930	8930	0
162	20231114	180200	175345230	8930	8930	8930	8930	0
163	20231114	180100	175345230	8930	8930	8930	8930	0
164	20231114	180000	175345230	8930	8930	8930	8930	0
165	20231114	175900	175345230	8930	8930	8930	8930	0
166	20231114	175800	175345230	8930	8930	8930	8930	0
167	20231114	175700	175345230	8930	8930	8930	8930	0
168	20231114	175600	175345230	8930	8930	8930	8930	0
169	20231114	175500	175345230	8930	8930	8930	8930	0
170	20231114	175400	175345230	8930	8930	8930	8930	0
171	20231114	175300	175345230	8930	8930	8930	8930	0
172	20231114	175200	175345230	8930	8930	8930	8930	0
173	20231114	175100	175345230	8930	8930	8930	8930	0
174	20231114	175000	175345230	8930	8930	8930	8930	0
175	20231114	174900	175345230	8930	8930	8930	8930	0
176	20231114	174800	175345230	8930	8930	8930	8930	0
177	20231114	174700	175345230	8930	8930	8930	8930	0
178	20231114	174600	175345230	8930	8930	8930	8930	0
179	20231114	174500	175345230	8930	8930	8930	8930	0
180	20231114	174400	175345230	8930	8930	8930	8930	0
181	20231114	174300	175345230	8930	8930	8930	8930	0
182	20231114	174200	175345230	8930	8930	8930	8930	595
183	20231114	174100	175345230	8930	8930	8930	8930	0
184	20231114	174000	175345230	8930	8930	8930	8930	0
185	20231114	173900	175345230	8930	8930	8930	8930	0
186	20231114	173800	175345230	8930	8930	8930	8930	0
187	20231114	173700	175345230	8930	8930	8930	8930	0
188	20231114	173600	175345230	8930	8930	8930	8930	0
189	20231114	173500	175345230	8930	8930	8930	8930	0
190	20231114	173400	175345230	8930	8930	8930	8930	0
191	20231114	173300	175345230	8930	8930	8930	8930	0
192	20231114	173200	175345230	8930	8930	8930	8930	0
193	20231114	173100	175345230	8930	8930	8930	8930	0
194	20231114	173000	175345230	8930	8930	8930	8930	0
195	20231114	172900	175345230	8930	8930	8930	8930	0
196	20231114	172800	175345230	8930	8930	8930	8930	0
197	20231114	172700	175345230	8930	8930	8930	8930	0
198	20231114	172600	175345230	8930	8930	8930	8930	0
199	20231114	172500	175345230	8930	8930	8930	8930	0
200	20231114	172400	175345230	8930	8930	8930	8930	0
201	20231114	172300	175345230	8930	8930	8930	8930	0
202	20231114	172200	175345230	8930	8930	8930	8930	0
203	20231114	172100	175345230	8930	8930	8930	8930	0
204	20231114	172000	175345230	8930	8930	8930	8930	0
205	20231114	171900	175345230	8930	8930	8930	8930	0
206	20231114	171800	175345230	8930	8930	8930	8930	0
207	20231114	171700	175345230	8930	8930	8930	8930	0
208	20231114	171600	175345230	8930	8930	8930	8930	0
209	20231114	171500	175345230	8930	8930	8930	8930	0
210	20231114	171400	175345230	8930	8930	8930	8930	0
211	20231114	171300	175345230	8930	8930	8930	8930	0
212	20231114	171200	175345230	8930	8930	8930	8930	595
213	20231114	171100	175345230	8930	8930	8930	8930	0
214	20231114	171000	175345230	8930	8930	8930	8930	0
215	20231114	170900	175345230	8930	8930	8930	8930	0
216	20231114	170800	175345230	8930	8930	8930	8930	0
217	20231114	170700	175345230	8930	8930	8930	8930	0
218	20231114	170600	175345230	8930	8930	8930	8930	0
219	20231114	170500	175345230	8930	8930	8930	8930	0
220	20231114	170400	175345230	8930	8930	8930	8930	0
221	20231114	170300	175345230	8930	8930	8930	8930	0
222	20231114	170200	175345230	8930	8930	8930	8930	0
223	20231114	170100	175345230	8930	8930	8930	8930	0
224	20231114	170000	175345230	8930	8930	8930	8930	0
225	20231114	165900	175345230	8930	8930	8930	8930	0
226	20231114	165800	175345230	8930	8930	8930	8930	0
227	20231114	165700	175345230	8930	8930	8930	8930	0
228	20231114	165600	175345230	8930	8930	8930	8930	0
229	20231114	165500	175345230	8930	8930	8930	8930	0
230	20231114	165400	175345230	8930	8930	8930	8930	0
231	20231114	165300	175345230	8930	8930	8930	8930	0
232	20231114	165200	175345230	8930	8930	8930	8930	0
233	20231114	165100	175345230	8930	8930	8930	8930	0
234	20231114	165000	175345230	8930	8930	8930	8930	0
235	20231114	164900	175345230	8930	8930	8930	8930	0
236	20231114	164800	175345230	8930	8930	8930	8930	0
237	20231114	164700	175345230	8930	8930	8930	8930	0
238	20231114	164600	175345230	8930	8930	8930	8930	0
239	20231114	164500	175345230	8930	8930	8930	8930	0
240	20231114	164400	175345230	8930	8930	8930	8930	0
241	20231114	164300	175345230	8930	8930	8930	8930	0
242	20231114	164200	175345230	8930	8930	8930	8930	595
243	20231114	164100	175345230	8930	8930	8930	8930	0
244	20231114	164000	175345230	8930	8930	8930	8930	0
245	20231114	163900	175345230	8930	8930	8930	8930	0
246	20231114	163800	175345230	8930	8930	8930	8930	0
247	20231114	163700	175345230	8930	8930	8930	8930	0
248	20231114	163600	175345230	8930	8930	8930	8930	0
249	20231114	163500	175345230	8930	8930	8930	8930	0
250	20231114	163400	175345230	8930	8930	8930	8930	0
251	20231114	163300	175345230	8930	8930	8930	8930	0
252	20231114	163200	175345230	8930	8930	8930	8930	0
253	20231114	163100	175345230	8930	8930	8930	8930	0
254	20231114	163000	175345230	8930	8930	8930	8930	0
255	20231114	162900	175345230	8930	8930	8930	8930	0
256	20231114	162800	175345230	8930	8930	8930	8930	0
257	20231114	162700	175345230	8930	8930	8930	8930	0
258	20231114	162600	175345230	8930	8930	8930	8930	0
259	20231114	162500	175345230	8930	8930	8930	8930	0
260	20231114	162400	175345230	8930	8930	8930	8930	0
261	20231114	162300	175345230	8930	8930	8930	8930	0
262	20231114	162200	175345230	8930	8930	8930	8930	0
263	20231114	162100	175345230	8930	8930	8930	8930	0
264	20231114	162000	175345230	8930	8930	8930	8930	0
265	20231114	161900	175345230	8930	8930	8930	8930	0
266	20231114	161800	175345230	8930	8930	8930	8930	0
267	20231114	161700	175345230	8930	8930	8930	8930	0
268	20231114	161600	175345230	8930	8930	8930	8930	0
269	20231114	161500	175345230	8930	8930	8930	8930	0
270	20231114	161400	175345230	8930	8930	8930	8930	0
271	20231114	161300	175345230	8930	8930	8930	8930	0
272	20231114	161200	175345230	8930	8930	8930	8930	595
273	20231114	161100	175345230	8930	8930	8930	8930	0
274	20231114	161000	175345230	8930	8930	8930	8930	0
275	20231114	160900	175345230	8930	8930	8930	8930	0
276	20231114	160800	175345230	8930	8930	8930	8930	0
277	20231114	160700	175345230	8930	8930	8930	8930	0
278	20231114	160600	175345230	8930	8930	8930	8930	0
279	20231114	160500	175345230	8930	8930	8930	8930	0
280	20231114	160400	175345230	8930	8930	8930	8930	0
281	20231114	160300	175345230	8930	8930	8930	8930	0
282	20231114	160200	175345230	8930	8930	8930	8930	0
283	20231114	160100	175345230	8930	8930	8930	8930	0
284	20231114	160000	175345230	8930	8930	8930	8930	0
285	20231114	155900	175345230	8930	8930	8930	8930	0
286	20231114	155800	175345230	8930	8930	8930	8930	0
287	20231114	155700	175345230	8930	8930	8930	8930	0
288	20231114	155600	175345230	8930	8930	8930	8930	0
289	20231114	155500	175345230	8930	8930	8930	8930	0
290	20231114	155400	175345230	8930	8930	8930	8930	0
291	20231114	155300	175345230	8930	8930	8930	8930	0
292	20231114	155200	175345230	8930	8930	8930	8930	0
293	20231114	155100	175345230	8930	8930	8930	8930	0
294	20231114	155000	175345230	8930	8930	8930	8930	0
295	20231114	154900	175345230	8930	8930	8930	8930	0
296	20231114	154800	175345230	8930	8930	8930	8930	0
297	20231114	154700	175345230	8930	8930	8930	8930	0
298	20231114	154600	175345230	8930	8930	8930	8930	0
299	20231114	154500	175345230	8930	8930	8930	8930	0
300	20231114	154400	175345230	8930	8930	8930	8930	0
301	20231114	154300	175345230	8930	8930	8930	8930	0
302	20231114	154200	175345230	8930	8930	8930	8930	595
303	20231114	154100	175345230	8930	8930	8930	8930	0
304	20231114	154000	175345230	8930	8930	8930	8930	0
305	20231114	153900	175345230	8930	8930	8930	8930	0
306	20231114	153800	175345230	8930	8930	8930	8930	0
307	20231114	153700	175345230	8930	8930	8930	8930	0
308	20231114	153600	175345230	8930	8930	8930	8930	0
309	20231114	153500	175345230	8930	8930	8930	8930	0
310	20231114	153400	175345230	8930	8930	8930	8930	0
311	20231114	153300	175345230	8930	8930	8930	8930	0
312	20231114	153200	175345230	8930	8930	8930	8930	0
313	20231114	153100	175345230	8930	8930	8930	8930	0
314	20231114	153000	175345230	8930	8930	8930	8930	595
315	20231114	152900	170031880	8950	8950	8950	8950	0
316	20231114	152800	170031880	8950	8950	8950	8950	0
317	20231114	152700	170031880	8950	8950	8950	8950	0
318	20231114	152600	170031880	8950	8950	8950	8950	0
319	20231114	152500	170031880	8950	8950	8950	8950	0
320	20231114	152400	170031880	8950	8950	8950	8950	0
321	20231114	152300	170031880	8950	8950	8950	8950	0
322	20231114	152200	170031880	8950	8950	8950	8950	0
323	20231114	152100	170031880	8950	8950	8950	8950	0
324	20231114	152000	170031880	8950	8950	8950	8950	0
325	20231114	151900	170031880	8950	8940	8950	8940	115
326	20231114	151800	169003630	8930	8930	8930	8930	300
327	20231114	151700	166324630	8950	8930	8950	8930	10
328	20231114	151600	166235310	8930	8940	8960	8930	883
329	20231114	151500	158340650	8930	8930	8930	8930	276
330	20231114	151400	155875970	8930	8930	8930	8930	0
331	20231114	151300	155875970	8930	8930	8930	8930	1
332	20231114	151200	155867040	8920	8920	8920	8920	0
333	20231114	151100	155867040	8920	8920	8920	8920	0
334	20231114	151000	155867040	8920	8920	8920	8920	10
335	20231114	150900	155777840	8930	8900	8930	8900	2
336	20231114	150800	155760010	8900	8900	8900	8900	1
337	20231114	150700	155751110	8930	8930	8930	8930	0
338	20231114	150600	155751110	8930	8930	8930	8930	0
339	20231114	150500	155751110	8930	8930	8930	8930	0
340	20231114	150400	155751110	8930	8930	8930	8930	0
341	20231114	150300	155751110	8930	8930	8930	8930	0
342	20231114	150200	155751110	8930	8930	8930	8930	0
343	20231114	150100	155751110	8930	8920	8930	8920	513
344	20231114	150000	151170140	8920	8920	8920	8920	0
345	20231114	145900	151170140	8920	8920	8920	8920	0
346	20231114	145800	151170140	8920	8920	8920	8920	0
347	20231114	145700	151170140	8920	8920	8920	8920	1476
348	20231114	145600	138004220	8920	8920	8920	8920	1
349	20231114	145500	137995300	8900	8900	8900	8900	100
350	20231114	145400	137105300	8900	8900	8900	8900	0
351	20231114	145300	137105300	8900	8900	8900	8900	0
352	20231114	145200	137105300	8900	8900	8900	8900	100
353	20231114	145100	136215300	8920	8920	8920	8920	0
354	20231114	145000	136215300	8920	8920	8920	8920	1
355	20231114	144900	136206380	8910	8910	8910	8910	0
356	20231114	144800	136206380	8910	8910	8910	8910	58
357	20231114	144700	135689600	8920	8920	8920	8920	0
358	20231114	144600	135689600	8920	8920	8920	8920	12
359	20231114	144500	135582560	8930	8930	8930	8930	0
360	20231114	144400	135582560	8930	8930	8930	8930	1
361	20231114	144300	135573630	8920	8920	8920	8920	15
362	20231114	144200	135439830	8920	8920	8920	8920	180
363	20231114	144100	133834230	8930	8930	8930	8930	1
364	20231114	144000	133825300	8920	8920	8920	8920	410
365	20231114	143900	130168100	8920	8920	8920	8920	5
366	20231114	143800	130123500	8920	8910	8920	8910	2
367	20231114	143700	130105670	8910	8910	8910	8910	4
368	20231114	143600	130070030	8920	8920	8920	8920	0
369	20231114	143500	130070030	8920	8920	8920	8920	0
370	20231114	143400	130070030	8920	8920	8920	8920	0
371	20231114	143300	130070030	8920	8920	8920	8920	0
372	20231114	143200	130070030	8920	8920	8920	8920	0
373	20231114	143100	130070030	8920	8910	8920	8910	6
374	20231114	143000	130016550	8900	8900	8900	8900	250
375	20231114	142900	127791550	8900	8900	8900	8900	193
376	20231114	142800	126073850	8910	8910	8910	8910	7
377	20231114	142700	126011480	8920	8920	8920	8920	0
378	20231114	142600	126011480	8920	8920	8920	8920	0
379	20231114	142500	126011480	8920	8920	8920	8920	0
380	20231114	142400	126011480	8920	8920	8920	8920	2
381	20231114	142300	125993640	8930	8930	8930	8930	0
382	20231114	142200	125993640	8930	8930	8930	8930	0
383	20231114	142100	125993640	8930	8930	8930	8930	0
384	20231114	142000	125993640	8930	8930	8930	8930	1
385	20231114	141900	125984710	8920	8920	8920	8920	1
386	20231114	141800	125975790	8930	8930	8930	8930	0
387	20231114	141700	125975790	8930	8930	8930	8930	0
388	20231114	141600	125975790	8930	8930	8930	8930	0
389	20231114	141500	125975790	8930	8930	8930	8930	0
390	20231114	141400	125975790	8930	8930	8930	8930	0
391	20231114	141300	125975790	8930	8920	8930	8920	10
392	20231114	141200	125886580	8930	8930	8930	8930	0
393	20231114	141100	125886580	8930	8930	8930	8930	0
394	20231114	141000	125886580	8930	8930	8930	8930	0
395	20231114	140900	125886580	8930	8930	8930	8930	0
396	20231114	140800	125886580	8930	8930	8930	8930	0
397	20231114	140700	125886580	8930	8930	8930	8930	0
398	20231114	140600	125886580	8930	8930	8930	8930	0
399	20231114	140500	125886580	8930	8930	8930	8930	0
400	20231114	140400	125886580	8930	8930	8930	8930	0
401	20231114	140300	125886580	8930	8930	8930	8930	0
402	20231114	140200	125886580	8930	8930	8930	8930	0
403	20231114	140100	125886580	8930	8930	8930	8930	0
404	20231114	140000	125886580	8930	8930	8930	8930	0
405	20231114	135900	125886580	8930	8930	8930	8930	0
406	20231114	135800	125886580	8930	8930	8930	8930	0
407	20231114	135700	125886580	8930	8930	8930	8930	0
408	20231114	135600	125886580	8930	8930	8930	8930	0
409	20231114	135500	125886580	8930	8930	8930	8930	0
410	20231114	135400	125886580	8930	8930	8930	8930	0
411	20231114	135300	125886580	8930	8930	8930	8930	0
412	20231114	135200	125886580	8930	8930	8930	8930	0
413	20231114	135100	125886580	8930	8930	8930	8930	0
414	20231114	135000	125886580	8930	8930	8930	8930	0
415	20231114	134900	125886580	8930	8930	8930	8930	0
416	20231114	134800	125886580	8930	8930	8930	8930	0
417	20231114	134700	125886580	8930	8930	8930	8930	0
418	20231114	134600	125886580	8930	8930	8930	8930	0
419	20231114	134500	125886580	8930	8930	8930	8930	0
420	20231114	134400	125886580	8930	8930	8930	8930	0
421	20231114	134300	125886580	8930	8930	8930	8930	0
422	20231114	134200	125886580	8930	8930	8930	8930	0
423	20231114	134100	125886580	8930	8930	8930	8930	0
424	20231114	134000	125886580	8930	8930	8930	8930	0
425	20231114	133900	125886580	8930	8930	8930	8930	0
426	20231114	133800	125886580	8930	8910	8930	8900	693
427	20231114	133700	119717970	8930	8930	8930	8930	1
428	20231114	133600	119709040	8920	8920	8920	8920	0
429	20231114	133500	119709040	8920	8920	8920	8920	376
430	20231114	133400	116355120	8920	8920	8920	8920	0
431	20231114	133300	116355120	8920	8920	8920	8920	0
432	20231114	133200	116355120	8920	8920	8920	8920	0
433	20231114	133100	116355120	8920	8920	8920	8920	0
434	20231114	133000	116355120	8920	8920	8920	8920	0
435	20231114	132900	116355120	8920	8920	8920	8920	10
436	20231114	132800	116265920	8920	8920	8920	8920	0
437	20231114	132700	116265920	8920	8920	8920	8920	0
438	20231114	132600	116265920	8920	8920	8920	8920	0
439	20231114	132500	116265920	8920	8920	8920	8920	0
440	20231114	132400	116265920	8920	8920	8920	8920	0
441	20231114	132300	116265920	8920	8920	8920	8920	1
442	20231114	132200	116257000	8920	8920	8920	8920	0
443	20231114	132100	116257000	8920	8920	8920	8920	0
444	20231114	132000	116257000	8920	8910	8920	8910	114
445	20231114	131900	115241220	8910	8910	8910	8910	290
446	20231114	131800	112657320	8920	8920	8920	8920	2
447	20231114	131700	112639480	8910	8910	8910	8910	0
448	20231114	131600	112639480	8910	8910	8910	8910	1
449	20231114	131500	112630570	8910	8910	8910	8910	4
450	20231114	131400	112594930	8920	8920	8920	8920	0
451	20231114	131300	112594930	8920	8920	8920	8920	0
452	20231114	131200	112594930	8920	8920	8920	8920	2
453	20231114	131100	112577090	8920	8920	8920	8920	103
454	20231114	131000	111658330	8920	8920	8920	8920	0
455	20231114	130900	111658330	8920	8920	8920	8920	0
456	20231114	130800	111658330	8920	8920	8920	8920	65
457	20231114	130700	111078530	8920	8920	8920	8920	0
458	20231114	130600	111078530	8920	8920	8920	8920	0
459	20231114	130500	111078530	8920	8920	8920	8920	0
460	20231114	130400	111078530	8920	8920	8920	8920	40
461	20231114	130300	110721730	8920	8920	8920	8920	20
462	20231114	130200	110543330	8920	8920	8920	8920	27
463	20231114	130100	110302490	8920	8920	8920	8920	5
464	20231114	130000	110257890	8920	8920	8920	8920	27
465	20231114	125900	110017050	8920	8920	8920	8920	1
466	20231114	125800	110008130	8920	8920	8920	8920	0
467	20231114	125700	110008130	8920	8920	8920	8920	77
468	20231114	125600	109321290	8920	8920	8920	8920	100
469	20231114	125500	108429290	8920	8920	8920	8920	0
470	20231114	125400	108429290	8920	8920	8920	8920	3
471	20231114	125300	108402530	8920	8920	8920	8920	0
472	20231114	125200	108402530	8920	8920	8920	8920	0
473	20231114	125100	108402530	8920	8920	8920	8920	0
474	20231114	125000	108402530	8920	8920	8920	8920	0
475	20231114	124900	108402530	8920	8920	8920	8920	0
476	20231114	124800	108402530	8920	8920	8920	8920	0
477	20231114	124700	108402530	8920	8920	8920	8920	0
478	20231114	124600	108402530	8920	8910	8920	8910	105
479	20231114	124500	107466970	8910	8910	8910	8910	0
480	20231114	124400	107466970	8910	8910	8910	8910	0
481	20231114	124300	107466970	8910	8910	8910	8910	96
482	20231114	124200	106611610	8920	8920	8920	8920	0
483	20231114	124100	106611610	8920	8920	8920	8920	0
484	20231114	124000	106611610	8920	8920	8920	8920	0
485	20231114	123900	106611610	8920	8920	8920	8920	0
486	20231114	123800	106611610	8920	8920	8920	8920	0
487	20231114	123700	106611610	8920	8920	8920	8920	0
488	20231114	123600	106611610	8920	8910	8920	8910	55
489	20231114	123500	106121550	8940	8940	8940	8940	0
490	20231114	123400	106121550	8940	8940	8940	8940	0
491	20231114	123300	106121550	8940	8940	8940	8940	0
492	20231114	123200	106121550	8940	8940	8940	8940	0
493	20231114	123100	106121550	8940	8940	8940	8940	0
494	20231114	123000	106121550	8940	8940	8940	8940	0
495	20231114	122900	106121550	8940	8940	8940	8940	0
496	20231114	122800	106121550	8940	8940	8940	8940	0
497	20231114	122700	106121550	8940	8940	8940	8940	0
498	20231114	122600	106121550	8940	8940	8940	8940	0
499	20231114	122500	106121550	8940	8940	8940	8940	0
500	20231114	122400	106121550	8940	8940	8940	8940	0
501	20231114	122300	106121550	8940	8940	8940	8940	200
502	20231114	122200	104333550	8940	8930	8940	8930	300
503	20231114	122100	101652390	8930	8920	8930	8920	700
504	20231114	122000	95405090	8920	8920	8920	8920	1
505	20231114	121900	95396170	8910	8910	8910	8910	0
506	20231114	121800	95396170	8910	8910	8910	8910	0
507	20231114	121700	95396170	8910	8910	8910	8910	0
508	20231114	121600	95396170	8910	8910	8910	8910	1207
509	20231114	121500	84641800	8900	8900	8900	8900	0
510	20231114	121400	84641800	8900	8900	8900	8900	0
511	20231114	121300	84641800	8900	8900	8900	8900	5
512	20231114	121200	84597300	8910	8910	8910	8910	0
513	20231114	121100	84597300	8910	8910	8910	8910	0
514	20231114	121000	84597300	8910	8910	8910	8910	1
515	20231114	120900	84588390	8910	8910	8910	8910	0
516	20231114	120800	84588390	8910	8910	8910	8910	1
517	20231114	120700	84579480	8910	8910	8910	8910	0
518	20231114	120600	84579480	8910	8910	8910	8910	1
519	20231114	120500	84570570	8900	8900	8900	8900	0
520	20231114	120400	84570570	8900	8900	8900	8900	0
521	20231114	120300	84570570	8900	8900	8900	8900	0
522	20231114	120200	84570570	8900	8900	8900	8900	0
523	20231114	120100	84570570	8900	8900	8900	8900	0
524	20231114	120000	84570570	8900	8900	8900	8900	0
525	20231114	115900	84570570	8900	8900	8900	8900	0
526	20231114	115800	84570570	8900	8900	8900	8900	2
527	20231114	115700	84552770	8900	8900	8900	8900	0
528	20231114	115600	84552770	8900	8900	8900	8900	0
529	20231114	115500	84552770	8900	8900	8900	8900	0
530	20231114	115400	84552770	8900	8900	8900	8900	0
531	20231114	115300	84552770	8900	8900	8900	8900	16
532	20231114	115200	84410370	8920	8920	8920	8920	0
533	20231114	115100	84410370	8920	8920	8920	8920	0
534	20231114	115000	84410370	8920	8920	8920	8920	0
535	20231114	114900	84410370	8920	8920	8920	8920	0
536	20231114	114800	84410370	8920	8920	8920	8920	0
537	20231114	114700	84410370	8920	8920	8920	8920	0
538	20231114	114600	84410370	8920	8920	8920	8920	0
539	20231114	114500	84410370	8920	8920	8920	8920	0
540	20231114	114400	84410370	8920	8920	8920	8920	0
541	20231114	114300	84410370	8920	8920	8920	8920	0
542	20231114	114200	84410370	8920	8920	8920	8920	0
543	20231114	114100	84410370	8920	8920	8920	8920	0
544	20231114	114000	84410370	8920	8920	8920	8920	0
545	20231114	113900	84410370	8920	8920	8920	8920	0
546	20231114	113800	84410370	8920	8920	8920	8920	0
547	20231114	113700	84410370	8920	8920	8920	8920	0
548	20231114	113600	84410370	8920	8920	8920	8920	1
549	20231114	113500	84401450	8900	8900	8900	8900	0
550	20231114	113400	84401450	8900	8900	8900	8900	0
551	20231114	113300	84401450	8900	8900	8900	8900	2
552	20231114	113200	84383650	8920	8920	8920	8920	0
553	20231114	113100	84383650	8920	8920	8920	8920	0
554	20231114	113000	84383650	8920	8920	8920	8920	0
555	20231114	112900	84383650	8920	8920	8920	8920	0
556	20231114	112800	84383650	8920	8920	8920	8920	0
557	20231114	112700	84383650	8920	8920	8920	8920	0
558	20231114	112600	84383650	8920	8920	8920	8920	0
559	20231114	112500	84383650	8920	8920	8920	8920	0
560	20231114	112400	84383650	8920	8920	8920	8920	0
561	20231114	112300	84383650	8920	8920	8920	8920	0
562	20231114	112200	84383650	8920	8920	8920	8920	0
563	20231114	112100	84383650	8920	8920	8920	8920	0
564	20231114	112000	84383650	8920	8920	8920	8920	0
565	20231114	111900	84383650	8920	8920	8920	8920	0
566	20231114	111800	84383650	8920	8920	8920	8920	0
567	20231114	111700	84383650	8920	8920	8920	8920	0
568	20231114	111600	84383650	8920	8920	8920	8920	0
569	20231114	111500	84383650	8920	8910	8930	8910	127
570	20231114	111400	83250710	8900	8900	8900	8900	145
571	20231114	111300	81960210	8900	8900	8900	8900	0
572	20231114	111200	81960210	8900	8900	8900	8900	0
573	20231114	111100	81960210	8900	8900	8900	8900	0
574	20231114	111000	81960210	8900	8900	8900	8900	300
575	20231114	110900	79290210	8900	8900	8900	8900	0
576	20231114	110800	79290210	8900	8900	8900	8900	10
577	20231114	110700	79201210	8910	8910	8910	8910	0
578	20231114	110600	79201210	8910	8910	8910	8910	0
579	20231114	110500	79201210	8910	8910	8910	8910	0
580	20231114	110400	79201210	8910	8910	8910	8910	18
581	20231114	110300	79040830	8910	8910	8910	8910	5
582	20231114	110200	78996280	8910	8910	8910	8910	0
583	20231114	110100	78996280	8910	8910	8910	8910	0
584	20231114	110000	78996280	8910	8910	8910	8910	101
585	20231114	105900	78096370	8890	8890	8890	8890	0
586	20231114	105800	78096370	8890	8890	8890	8890	0
587	20231114	105700	78096370	8890	8890	8890	8890	100
588	20231114	105600	77207370	8890	8890	8890	8890	0
589	20231114	105500	77207370	8890	8900	8900	8890	160
590	20231114	105400	75784960	8910	8910	8910	8910	0
591	20231114	105300	75784960	8910	8910	8910	8910	0
592	20231114	105200	75784960	8910	8910	8910	8910	20
593	20231114	105100	75606760	8910	8910	8910	8910	0
594	20231114	105000	75606760	8910	8910	8910	8910	1
595	20231114	104900	75597850	8910	8910	8910	8910	1
596	20231114	104800	75588940	8890	8890	8890	8890	0
597	20231114	104700	75588940	8890	8890	8890	8890	36
598	20231114	104600	75268900	8900	8900	8900	8900	1
599	20231114	104500	75260000	8910	8910	8910	8910	0
600	20231114	104400	75260000	8910	8910	8910	8910	20
601	20231114	104300	75081800	8910	8910	8910	8910	0
602	20231114	104200	75081800	8910	8910	8910	8910	0
603	20231114	104100	75081800	8910	8910	8910	8910	0
604	20231114	104000	75081800	8910	8910	8910	8910	0
605	20231114	103900	75081800	8910	8910	8910	8910	1
606	20231114	103800	75072890	8880	8880	8880	8880	0
607	20231114	103700	75072890	8880	8880	8880	8880	0
608	20231114	103600	75072890	8880	8890	8890	8880	213
609	20231114	103500	73179950	8920	8920	8920	8920	0
610	20231114	103400	73179950	8920	8920	8920	8920	0
611	20231114	103300	73179950	8920	8920	8920	8920	1
612	20231114	103200	73171030	8900	8900	8900	8900	0
613	20231114	103100	73171030	8900	8900	8900	8900	48
614	20231114	103000	72743830	8900	8900	8900	8900	0
615	20231114	102900	72743830	8900	8900	8900	8900	0
616	20231114	102800	72743830	8900	8870	8900	8870	499
617	20231114	102700	68317660	8880	8880	8880	8880	0
618	20231114	102600	68317660	8880	8890	8890	8880	532
619	20231114	102500	63590500	8900	8900	8900	8900	741
620	20231114	102400	56995600	8890	8890	8890	8890	0
621	20231114	102300	56995600	8890	8900	8900	8890	79
622	20231114	102200	56292610	8910	8910	8910	8910	24
623	20231114	102100	56078770	8910	8910	8910	8910	0
624	20231114	102000	56078770	8910	8910	8910	8910	0
625	20231114	101900	56078770	8910	8910	8910	8910	0
626	20231114	101800	56078770	8910	8910	8910	8910	0
627	20231114	101700	56078770	8910	8910	8910	8910	1
628	20231114	101600	56069860	8910	8910	8910	8910	0
629	20231114	101500	56069860	8910	8910	8910	8910	0
630	20231114	101400	56069860	8910	8920	8920	8910	25
631	20231114	101300	55846990	8920	8920	8920	8920	11
632	20231114	101200	55748870	8900	8900	8900	8900	838
633	20231114	101100	48290670	8890	8890	8900	8890	514
634	20231114	101000	43719590	8890	8890	8890	8890	397
635	20231114	100900	40190260	8890	8890	8890	8890	0
636	20231114	100800	40190260	8890	8890	8890	8890	10
637	20231114	100700	40101360	8890	8890	8890	8890	176
638	20231114	100600	38536720	8890	8900	8900	8890	73
639	20231114	100500	37887680	8900	8900	8900	8900	0
640	20231114	100400	37887680	8900	8910	8910	8900	100
641	20231114	100300	36996890	8910	8920	8920	8910	152
642	20231114	100200	35642350	8920	8920	8920	8920	0
643	20231114	100100	35642350	8920	8920	8920	8920	0
644	20231114	100000	35642350	8920	8920	8920	8920	0
645	20231114	095900	35642350	8920	8930	8930	8920	415
646	20231114	095800	31938910	8940	8940	8940	8940	0
647	20231114	095700	31938910	8940	8940	8940	8940	0
648	20231114	095600	31938910	8940	8940	8940	8940	10
649	20231114	095500	31849510	8930	8940	8940	8930	210
650	20231114	095400	29972630	8940	8940	8940	8940	0
651	20231114	095300	29972630	8940	8940	8940	8940	15
652	20231114	095200	29838530	8940	8940	8940	8940	20
653	20231114	095100	29659730	8960	8960	8960	8960	0
654	20231114	095000	29659730	8960	8960	8960	8960	0
655	20231114	094900	29659730	8960	8950	8960	8940	114
656	20231114	094800	28639920	8960	8960	8960	8960	7
657	20231114	094700	28577200	8950	8950	8950	8950	20
658	20231114	094600	28398200	8940	8940	8940	8940	7
659	20231114	094500	28335620	8940	8940	8940	8940	0
660	20231114	094400	28335620	8940	8940	8940	8940	0
661	20231114	094300	28335620	8940	8940	8940	8940	0
662	20231114	094200	28335620	8940	8940	8940	8940	3
663	20231114	094100	28308800	8950	8950	8950	8950	0
664	20231114	094000	28308800	8950	8930	8950	8930	95
665	20231114	093900	27460430	8950	8950	8950	8950	0
666	20231114	093800	27460430	8950	8970	8970	8930	215
667	20231114	093700	25540190	8980	8980	8980	8980	100
668	20231114	093600	24642190	8990	8990	8990	8990	0
669	20231114	093500	24642190	8990	8990	8990	8990	0
670	20231114	093400	24642190	8990	8990	8990	8990	0
671	20231114	093300	24642190	8990	8990	8990	8990	1
672	20231114	093200	24633200	9000	8990	9000	8990	211
673	20231114	093100	22736280	8990	8990	8990	8990	2
674	20231114	093000	22718300	8990	8990	8990	8990	1
675	20231114	092900	22709310	8990	8990	8990	8990	0
676	20231114	092800	22709310	8990	8990	8990	8990	0
677	20231114	092700	22709310	8990	8990	8990	8990	0
678	20231114	092600	22709310	8990	8990	8990	8990	2
679	20231114	092500	22691330	8990	8990	8990	8990	2
680	20231114	092400	22673350	9000	9000	9000	9000	1
681	20231114	092300	22664350	9020	9020	9020	9020	0
682	20231114	092200	22664350	9020	9020	9020	9020	20
683	20231114	092100	22483950	9040	9040	9040	9040	0
684	20231114	092000	22483950	9040	9010	9040	9010	388
685	20231114	091900	18980170	8990	8990	8990	8990	5
686	20231114	091800	18935220	9020	9020	9020	9020	108
687	20231114	091700	17961060	9020	8960	9020	8960	1462
688	20231114	091600	4811930	8960	8960	8960	8960	0
689	20231114	091500	4811930	8960	8960	8960	8960	20
690	20231114	091400	4632730	8980	8980	8980	8980	0
691	20231114	091300	4632730	8980	8940	8980	8930	400
692	20231114	091200	1057980	8980	8980	8980	8980	0
693	20231114	091100	1057980	8980	8980	8980	8980	0
694	20231114	091000	1057980	8980	8980	8980	8980	1
695	20231114	090900	1049000	8990	8990	8990	8990	0
696	20231114	090800	1049000	8990	8990	8990	8990	0
697	20231114	090700	1049000	8990	8990	8990	8990	0
698	20231114	090600	1049000	8990	8990	8990	8990	0
699	20231114	090500	1049000	8990	8990	8990	8990	0
700	20231114	090400	1049000	8990	8990	8990	8990	0
701	20231114	090300	1049000	8990	8990	8990	8990	2
702	20231114	090200	1031020	8990	8990	8990	8990	10
703	20231114	090100	941120	8990	8990	8990	8990	0
704	20231114	090000	941120	8990	8870	8990	8870	106