KissMeData/030610/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	191200	50344205	4975	4975	4975	4975	265
3	20231114	191100	50344205	4975	4975	4975	4975	0
4	20231114	191000	50344205	4975	4975	4975	4975	0
5	20231114	190900	50344205	4975	4975	4975	4975	0
6	20231114	190800	50344205	4975	4975	4975	4975	0
7	20231114	190700	50344205	4975	4975	4975	4975	0
8	20231114	190600	50344205	4975	4975	4975	4975	0
9	20231114	190500	50344205	4975	4975	4975	4975	0
10	20231114	190400	50344205	4975	4975	4975	4975	0
11	20231114	190300	50344205	4975	4975	4975	4975	0
12	20231114	190200	50344205	4975	4975	4975	4975	0
13	20231114	190100	50344205	4975	4975	4975	4975	0
14	20231114	190000	50344205	4975	4975	4975	4975	0
15	20231114	185900	50344205	4975	4975	4975	4975	0
16	20231114	185800	50344205	4975	4975	4975	4975	0
17	20231114	185700	50344205	4975	4975	4975	4975	0
18	20231114	185600	50344205	4975	4975	4975	4975	0
19	20231114	185500	50344205	4975	4975	4975	4975	0
20	20231114	185400	50344205	4975	4975	4975	4975	0
21	20231114	185300	50344205	4975	4975	4975	4975	0
22	20231114	185200	50344205	4975	4975	4975	4975	0
23	20231114	185100	50344205	4975	4975	4975	4975	0
24	20231114	185000	50344205	4975	4975	4975	4975	0
25	20231114	184900	50344205	4975	4975	4975	4975	0
26	20231114	184800	50344205	4975	4975	4975	4975	0
27	20231114	184700	50344205	4975	4975	4975	4975	0
28	20231114	184600	50344205	4975	4975	4975	4975	0
29	20231114	184500	50344205	4975	4975	4975	4975	0
30	20231114	184400	50344205	4975	4975	4975	4975	0
31	20231114	184300	50344205	4975	4975	4975	4975	0
32	20231114	184200	50344205	4975	4975	4975	4975	265
33	20231114	184100	50344205	4975	4975	4975	4975	0
34	20231114	184000	50344205	4975	4975	4975	4975	0
35	20231114	183900	50344205	4975	4975	4975	4975	0
36	20231114	183800	50344205	4975	4975	4975	4975	0
37	20231114	183700	50344205	4975	4975	4975	4975	0
38	20231114	183600	50344205	4975	4975	4975	4975	0
39	20231114	183500	50344205	4975	4975	4975	4975	0
40	20231114	183400	50344205	4975	4975	4975	4975	0
41	20231114	183300	50344205	4975	4975	4975	4975	0
42	20231114	183200	50344205	4975	4975	4975	4975	0
43	20231114	183100	50344205	4975	4975	4975	4975	0
44	20231114	183000	50344205	4975	4975	4975	4975	0
45	20231114	182900	50344205	4975	4975	4975	4975	0
46	20231114	182800	50344205	4975	4975	4975	4975	0
47	20231114	182700	50344205	4975	4975	4975	4975	0
48	20231114	182600	50344205	4975	4975	4975	4975	0
49	20231114	182500	50344205	4975	4975	4975	4975	0
50	20231114	182400	50344205	4975	4975	4975	4975	0
51	20231114	182300	50344205	4975	4975	4975	4975	0
52	20231114	182200	50344205	4975	4975	4975	4975	0
53	20231114	182100	50344205	4975	4975	4975	4975	0
54	20231114	182000	50344205	4975	4975	4975	4975	0
55	20231114	181900	50344205	4975	4975	4975	4975	0
56	20231114	181800	50344205	4975	4975	4975	4975	0
57	20231114	181700	50344205	4975	4975	4975	4975	0
58	20231114	181600	50344205	4975	4975	4975	4975	0
59	20231114	181500	50344205	4975	4975	4975	4975	0
60	20231114	181400	50344205	4975	4975	4975	4975	0
61	20231114	181300	50344205	4975	4975	4975	4975	0
62	20231114	181200	50344205	4975	4975	4975	4975	265
63	20231114	181100	50344205	4975	4975	4975	4975	0
64	20231114	181000	50344205	4975	4975	4975	4975	0
65	20231114	180900	50344205	4975	4975	4975	4975	0
66	20231114	180800	50344205	4975	4975	4975	4975	0
67	20231114	180700	50344205	4975	4975	4975	4975	0
68	20231114	180600	50344205	4975	4975	4975	4975	0
69	20231114	180500	50344205	4975	4975	4975	4975	0
70	20231114	180400	50344205	4975	4975	4975	4975	0
71	20231114	180300	50344205	4975	4975	4975	4975	0
72	20231114	180200	50344205	4975	4975	4975	4975	0
73	20231114	180100	50344205	4975	4975	4975	4975	0
74	20231114	180000	50344205	4975	4975	4975	4975	0
75	20231114	175900	50344205	4975	4975	4975	4975	0
76	20231114	175800	50344205	4975	4975	4975	4975	0
77	20231114	175700	50344205	4975	4975	4975	4975	0
78	20231114	175600	50344205	4975	4975	4975	4975	0
79	20231114	175500	50344205	4975	4975	4975	4975	0
80	20231114	175400	50344205	4975	4975	4975	4975	0
81	20231114	175300	50344205	4975	4975	4975	4975	0
82	20231114	175200	50344205	4975	4975	4975	4975	0
83	20231114	175100	50344205	4975	4975	4975	4975	0
84	20231114	175000	50344205	4975	4975	4975	4975	0
85	20231114	174900	50344205	4975	4975	4975	4975	0
86	20231114	174800	50344205	4975	4975	4975	4975	0
87	20231114	174700	50344205	4975	4975	4975	4975	0
88	20231114	174600	50344205	4975	4975	4975	4975	0
89	20231114	174500	50344205	4975	4975	4975	4975	0
90	20231114	174400	50344205	4975	4975	4975	4975	0
91	20231114	174300	50344205	4975	4975	4975	4975	0
92	20231114	174200	50344205	4975	4975	4975	4975	265
93	20231114	174100	50344205	4975	4975	4975	4975	0
94	20231114	174000	50344205	4975	4975	4975	4975	0
95	20231114	173900	50344205	4975	4975	4975	4975	0
96	20231114	173800	50344205	4975	4975	4975	4975	0
97	20231114	173700	50344205	4975	4975	4975	4975	0
98	20231114	173600	50344205	4975	4975	4975	4975	0
99	20231114	173500	50344205	4975	4975	4975	4975	0
100	20231114	173400	50344205	4975	4975	4975	4975	0
101	20231114	173300	50344205	4975	4975	4975	4975	0
102	20231114	173200	50344205	4975	4975	4975	4975	0
103	20231114	173100	50344205	4975	4975	4975	4975	0
104	20231114	173000	50344205	4975	4975	4975	4975	0
105	20231114	172900	50344205	4975	4975	4975	4975	0
106	20231114	172800	50344205	4975	4975	4975	4975	0
107	20231114	172700	50344205	4975	4975	4975	4975	0
108	20231114	172600	50344205	4975	4975	4975	4975	0
109	20231114	172500	50344205	4975	4975	4975	4975	0
110	20231114	172400	50344205	4975	4975	4975	4975	0
111	20231114	172300	50344205	4975	4975	4975	4975	0
112	20231114	172200	50344205	4975	4975	4975	4975	0
113	20231114	172100	50344205	4975	4975	4975	4975	0
114	20231114	172000	50344205	4975	4975	4975	4975	0
115	20231114	171900	50344205	4975	4975	4975	4975	0
116	20231114	171800	50344205	4975	4975	4975	4975	0
117	20231114	171700	50344205	4975	4975	4975	4975	0
118	20231114	171600	50344205	4975	4975	4975	4975	0
119	20231114	171500	50344205	4975	4975	4975	4975	0
120	20231114	171400	50344205	4975	4975	4975	4975	0
121	20231114	171300	50344205	4975	4975	4975	4975	0
122	20231114	171200	50344205	4975	4975	4975	4975	265
123	20231114	171100	50344205	4975	4975	4975	4975	0
124	20231114	171000	50344205	4975	4975	4975	4975	0
125	20231114	170900	50344205	4975	4975	4975	4975	0
126	20231114	170800	50344205	4975	4975	4975	4975	0
127	20231114	170700	50344205	4975	4975	4975	4975	0
128	20231114	170600	50344205	4975	4975	4975	4975	0
129	20231114	170500	50344205	4975	4975	4975	4975	0
130	20231114	170400	50344205	4975	4975	4975	4975	0
131	20231114	170300	50344205	4975	4975	4975	4975	0
132	20231114	170200	50344205	4975	4975	4975	4975	0
133	20231114	170100	50344205	4975	4975	4975	4975	0
134	20231114	170000	50344205	4975	4975	4975	4975	0
135	20231114	165900	50344205	4975	4975	4975	4975	0
136	20231114	165800	50344205	4975	4975	4975	4975	0
137	20231114	165700	50344205	4975	4975	4975	4975	0
138	20231114	165600	50344205	4975	4975	4975	4975	0
139	20231114	165500	50344205	4975	4975	4975	4975	0
140	20231114	165400	50344205	4975	4975	4975	4975	0
141	20231114	165300	50344205	4975	4975	4975	4975	0
142	20231114	165200	50344205	4975	4975	4975	4975	0
143	20231114	165100	50344205	4975	4975	4975	4975	0
144	20231114	165000	50344205	4975	4975	4975	4975	0
145	20231114	164900	50344205	4975	4975	4975	4975	0
146	20231114	164800	50344205	4975	4975	4975	4975	0
147	20231114	164700	50344205	4975	4975	4975	4975	0
148	20231114	164600	50344205	4975	4975	4975	4975	0
149	20231114	164500	50344205	4975	4975	4975	4975	0
150	20231114	164400	50344205	4975	4975	4975	4975	0
151	20231114	164300	50344205	4975	4975	4975	4975	0
152	20231114	164200	50344205	4975	4975	4975	4975	265
153	20231114	164100	50344205	4975	4975	4975	4975	0
154	20231114	164000	50344205	4975	4975	4975	4975	0
155	20231114	163900	50344205	4975	4975	4975	4975	0
156	20231114	163800	50344205	4975	4975	4975	4975	0
157	20231114	163700	50344205	4975	4975	4975	4975	0
158	20231114	163600	50344205	4975	4975	4975	4975	0
159	20231114	163500	50344205	4975	4975	4975	4975	0
160	20231114	163400	50344205	4975	4975	4975	4975	0
161	20231114	163300	50344205	4975	4975	4975	4975	0
162	20231114	163200	50344205	4975	4975	4975	4975	0
163	20231114	163100	50344205	4975	4975	4975	4975	0
164	20231114	163000	50344205	4975	4975	4975	4975	0
165	20231114	162900	50344205	4975	4975	4975	4975	0
166	20231114	162800	50344205	4975	4975	4975	4975	0
167	20231114	162700	50344205	4975	4975	4975	4975	0
168	20231114	162600	50344205	4975	4975	4975	4975	0
169	20231114	162500	50344205	4975	4975	4975	4975	0
170	20231114	162400	50344205	4975	4975	4975	4975	0
171	20231114	162300	50344205	4975	4975	4975	4975	0
172	20231114	162200	50344205	4975	4975	4975	4975	0
173	20231114	162100	50344205	4975	4975	4975	4975	0
174	20231114	162000	50344205	4975	4975	4975	4975	0
175	20231114	161900	50344205	4975	4975	4975	4975	0
176	20231114	161800	50344205	4975	4975	4975	4975	0
177	20231114	161700	50344205	4975	4975	4975	4975	0
178	20231114	161600	50344205	4975	4975	4975	4975	0
179	20231114	161500	50344205	4975	4975	4975	4975	0
180	20231114	161400	50344205	4975	4975	4975	4975	0
181	20231114	161300	50344205	4975	4975	4975	4975	0
182	20231114	161200	50344205	4975	4975	4975	4975	265
183	20231114	161100	50344205	4975	4975	4975	4975	0
184	20231114	161000	50344205	4975	4975	4975	4975	0
185	20231114	160900	50344205	4975	4975	4975	4975	0
186	20231114	160800	50344205	4975	4975	4975	4975	0
187	20231114	160700	50344205	4975	4975	4975	4975	0
188	20231114	160600	50344205	4975	4975	4975	4975	0
189	20231114	160500	50344205	4975	4975	4975	4975	0
190	20231114	160400	50344205	4975	4975	4975	4975	0
191	20231114	160300	50344205	4975	4975	4975	4975	0
192	20231114	160200	50344205	4975	4975	4975	4975	0
193	20231114	160100	50344205	4975	4975	4975	4975	0
194	20231114	160000	50344205	4975	4975	4975	4975	0
195	20231114	155900	50344205	4975	4975	4975	4975	0
196	20231114	155800	50344205	4975	4975	4975	4975	0
197	20231114	155700	50344205	4975	4975	4975	4975	0
198	20231114	155600	50344205	4975	4975	4975	4975	0
199	20231114	155500	50344205	4975	4975	4975	4975	0
200	20231114	155400	50344205	4975	4975	4975	4975	0
201	20231114	155300	50344205	4975	4975	4975	4975	0
202	20231114	155200	50344205	4975	4975	4975	4975	0
203	20231114	155100	50344205	4975	4975	4975	4975	0
204	20231114	155000	50344205	4975	4975	4975	4975	0
205	20231114	154900	50344205	4975	4975	4975	4975	0
206	20231114	154800	50344205	4975	4975	4975	4975	0
207	20231114	154700	50344205	4975	4975	4975	4975	0
208	20231114	154600	50344205	4975	4975	4975	4975	0
209	20231114	154500	50344205	4975	4975	4975	4975	0
210	20231114	154400	50344205	4975	4975	4975	4975	0
211	20231114	154300	50344205	4975	4975	4975	4975	0
212	20231114	154200	50344205	4975	4975	4975	4975	265
213	20231114	154100	50344205	4975	4975	4975	4975	0
214	20231114	154000	50344205	4975	4975	4975	4975	0
215	20231114	153900	50344205	4975	4975	4975	4975	0
216	20231114	153800	50344205	4975	4975	4975	4975	0
217	20231114	153700	50344205	4975	4975	4975	4975	0
218	20231114	153600	50344205	4975	4975	4975	4975	0
219	20231114	153500	50344205	4975	4975	4975	4975	0
220	20231114	153400	50344205	4975	4975	4975	4975	0
221	20231114	153300	50344205	4975	4975	4975	4975	0
222	20231114	153200	50344205	4975	4975	4975	4975	0
223	20231114	153100	50344205	4975	4975	4975	4975	0
224	20231114	153000	50344205	4975	4975	4975	4975	265
225	20231114	152900	49025830	4975	4975	4975	4975	0
226	20231114	152800	49025830	4975	4975	4975	4975	0
227	20231114	152700	49025830	4975	4975	4975	4975	0
228	20231114	152600	49025830	4975	4975	4975	4975	0
229	20231114	152500	49025830	4975	4975	4975	4975	0
230	20231114	152400	49025830	4975	4975	4975	4975	0
231	20231114	152300	49025830	4975	4975	4975	4975	0
232	20231114	152200	49025830	4975	4975	4975	4975	0
233	20231114	152100	49025830	4975	4975	4975	4975	0
234	20231114	152000	49025830	4975	4975	4975	4975	0
235	20231114	151900	49025830	4975	4975	4975	4975	28
236	20231114	151800	48886530	4985	4985	4985	4985	0
237	20231114	151700	48886530	4985	4985	4985	4985	0
238	20231114	151600	48886530	4985	4985	4985	4985	0
239	20231114	151500	48886530	4985	4985	4985	4985	200
240	20231114	151400	47889530	4975	4975	4975	4975	19
241	20231114	151300	47795005	4985	4985	4985	4985	100
242	20231114	151200	47296505	4985	4985	4985	4985	0
243	20231114	151100	47296505	4985	4985	4985	4985	100
244	20231114	151000	46798005	4985	4985	4985	4985	0
245	20231114	150900	46798005	4985	4985	4985	4985	0
246	20231114	150800	46798005	4985	4985	4985	4985	13
247	20231114	150700	46733200	4985	4985	4985	4985	0
248	20231114	150600	46733200	4985	4985	4985	4985	0
249	20231114	150500	46733200	4985	4985	4985	4985	0
250	20231114	150400	46733200	4985	4985	4985	4985	0
251	20231114	150300	46733200	4985	4985	4985	4985	2
252	20231114	150200	46723230	4985	4985	4985	4985	0
253	20231114	150100	46723230	4985	4985	4985	4985	19
254	20231114	150000	46628515	4985	4980	4985	4980	782
255	20231114	145900	42730250	4980	4980	4980	4980	0
256	20231114	145800	42730250	4980	4980	4980	4980	0
257	20231114	145700	42730250	4980	4980	4980	4980	0
258	20231114	145600	42730250	4980	4980	4980	4980	0
259	20231114	145500	42730250	4980	4980	4980	4980	0
260	20231114	145400	42730250	4980	4980	4980	4980	0
261	20231114	145300	42730250	4980	4980	4980	4980	0
262	20231114	145200	42730250	4980	4980	4980	4980	0
263	20231114	145100	42730250	4980	4980	4980	4980	0
264	20231114	145000	42730250	4980	4980	4980	4980	0
265	20231114	144900	42730250	4980	4980	4980	4980	0
266	20231114	144800	42730250	4980	4980	4980	4980	20
267	20231114	144700	42630650	4980	4980	4980	4980	183
268	20231114	144600	41719310	4980	4980	4980	4980	0
269	20231114	144500	41719310	4980	4980	4980	4980	0
270	20231114	144400	41719310	4980	4980	4980	4980	0
271	20231114	144300	41719310	4980	4980	4980	4980	60
272	20231114	144200	41420510	4980	4980	4980	4980	0
273	20231114	144100	41420510	4980	4980	4980	4980	0
274	20231114	144000	41420510	4980	4980	4980	4980	236
275	20231114	143900	40245230	4980	4980	4980	4980	1
276	20231114	143800	40240250	4980	4980	4980	4980	0
277	20231114	143700	40240250	4980	4980	4980	4980	0
278	20231114	143600	40240250	4980	4980	4980	4980	0
279	20231114	143500	40240250	4980	4980	4980	4980	0
280	20231114	143400	40240250	4980	4980	4980	4980	0
281	20231114	143300	40240250	4980	4980	4980	4980	0
282	20231114	143200	40240250	4980	4980	4980	4980	0
283	20231114	143100	40240250	4980	4980	4980	4980	0
284	20231114	143000	40240250	4980	4980	4980	4980	154
285	20231114	142900	39473330	4980	4980	4980	4980	0
286	20231114	142800	39473330	4980	4980	4980	4980	0
287	20231114	142700	39473330	4980	4980	4980	4980	0
288	20231114	142600	39473330	4980	4980	4980	4980	10
289	20231114	142500	39423530	4980	4980	4980	4980	0
290	20231114	142400	39423530	4980	4980	4980	4980	1036
291	20231114	142300	34264250	4970	4970	4970	4970	0
292	20231114	142200	34264250	4970	4970	4970	4970	0
293	20231114	142100	34264250	4970	4970	4970	4970	0
294	20231114	142000	34264250	4970	4970	4970	4970	0
295	20231114	141900	34264250	4970	4970	4970	4970	1
296	20231114	141800	34259280	4970	4970	4970	4970	0
297	20231114	141700	34259280	4970	4970	4970	4970	0
298	20231114	141600	34259280	4970	4970	4970	4970	0
299	20231114	141500	34259280	4970	4970	4970	4970	0
300	20231114	141400	34259280	4970	4970	4970	4970	0
301	20231114	141300	34259280	4970	4970	4970	4970	0
302	20231114	141200	34259280	4970	4970	4970	4970	0
303	20231114	141100	34259280	4970	4970	4970	4970	0
304	20231114	141000	34259280	4970	4970	4970	4970	10
305	20231114	140900	34209580	4975	4975	4975	4975	0
306	20231114	140800	34209580	4975	4975	4975	4975	0
307	20231114	140700	34209580	4975	4975	4975	4975	72
308	20231114	140600	33851380	4975	4975	4975	4975	1
309	20231114	140500	33846405	4975	4975	4975	4975	14
310	20231114	140400	33776755	4975	4975	4975	4975	0
311	20231114	140300	33776755	4975	4975	4975	4975	0
312	20231114	140200	33776755	4975	4975	4975	4975	0
313	20231114	140100	33776755	4975	4975	4975	4975	0
314	20231114	140000	33776755	4975	4975	4975	4975	214
315	20231114	135900	32712105	4975	4975	4975	4975	0
316	20231114	135800	32712105	4975	4975	4975	4975	0
317	20231114	135700	32712105	4975	4975	4975	4975	87
318	20231114	135600	32279280	4975	4975	4975	4975	113
319	20231114	135500	31717105	4965	4965	4965	4965	0
320	20231114	135400	31717105	4965	4965	4965	4965	0
321	20231114	135300	31717105	4965	4965	4965	4965	0
322	20231114	135200	31717105	4965	4965	4965	4965	0
323	20231114	135100	31717105	4965	4965	4965	4965	0
324	20231114	135000	31717105	4965	4965	4965	4965	0
325	20231114	134900	31717105	4965	4965	4965	4965	0
326	20231114	134800	31717105	4965	4965	4965	4965	0
327	20231114	134700	31717105	4965	4965	4965	4965	0
328	20231114	134600	31717105	4965	4975	4975	4965	4
329	20231114	134500	31697225	4975	4975	4975	4975	0
330	20231114	134400	31697225	4975	4975	4975	4975	1
331	20231114	134300	31692250	4965	4965	4965	4965	0
332	20231114	134200	31692250	4965	4970	4970	4965	134
333	20231114	134100	31026280	4970	4970	4970	4970	0
334	20231114	134000	31026280	4970	4970	4970	4970	0
335	20231114	133900	31026280	4970	4970	4970	4970	0
336	20231114	133800	31026280	4970	4970	4970	4970	0
337	20231114	133700	31026280	4970	4970	4970	4970	0
338	20231114	133600	31026280	4970	4970	4970	4970	0
339	20231114	133500	31026280	4970	4970	4970	4970	0
340	20231114	133400	31026280	4970	4970	4970	4970	0
341	20231114	133300	31026280	4970	4970	4970	4970	0
342	20231114	133200	31026280	4970	4970	4970	4970	0
343	20231114	133100	31026280	4970	4970	4970	4970	0
344	20231114	133000	31026280	4970	4970	4970	4970	6
345	20231114	132900	30996460	4970	4970	4970	4970	0
346	20231114	132800	30996460	4970	4970	4970	4970	0
347	20231114	132700	30996460	4970	4970	4970	4970	30
348	20231114	132600	30847360	4975	4975	4975	4975	0
349	20231114	132500	30847360	4975	4975	4975	4975	0
350	20231114	132400	30847360	4975	4975	4975	4975	0
351	20231114	132300	30847360	4975	4975	4975	4975	0
352	20231114	132200	30847360	4975	4975	4975	4975	1
353	20231114	132100	30842385	4970	4970	4970	4970	0
354	20231114	132000	30842385	4970	4970	4970	4970	0
355	20231114	131900	30842385	4970	4970	4970	4970	0
356	20231114	131800	30842385	4970	4970	4970	4970	0
357	20231114	131700	30842385	4970	4970	4970	4970	25
358	20231114	131600	30718135	4970	4970	4970	4970	0
359	20231114	131500	30718135	4970	4970	4970	4970	0
360	20231114	131400	30718135	4970	4975	4975	4970	4
361	20231114	131300	30698245	4975	4975	4975	4975	15
362	20231114	131200	30623620	4975	4975	4975	4975	0
363	20231114	131100	30623620	4975	4975	4975	4975	0
364	20231114	131000	30623620	4975	4975	4975	4975	0
365	20231114	130900	30623620	4975	4975	4975	4975	0
366	20231114	130800	30623620	4975	4975	4975	4975	0
367	20231114	130700	30623620	4975	4975	4975	4975	0
368	20231114	130600	30623620	4975	4975	4975	4975	0
369	20231114	130500	30623620	4975	4975	4975	4975	82
370	20231114	130400	30215670	4975	4975	4975	4975	18
371	20231114	130300	30126120	4970	4975	4975	4970	411
372	20231114	130200	28081540	4980	4980	4980	4980	0
373	20231114	130100	28081540	4980	4975	4980	4975	20
374	20231114	130000	27981960	4975	4975	4975	4975	0
375	20231114	125900	27981960	4975	4975	4975	4975	0
376	20231114	125800	27981960	4975	4975	4975	4975	0
377	20231114	125700	27981960	4975	4975	4975	4975	0
378	20231114	125600	27981960	4975	4975	4975	4975	0
379	20231114	125500	27981960	4975	4975	4975	4975	0
380	20231114	125400	27981960	4975	4975	4975	4975	0
381	20231114	125300	27981960	4975	4975	4975	4975	0
382	20231114	125200	27981960	4975	4975	4975	4975	0
383	20231114	125100	27981960	4975	4975	4975	4975	0
384	20231114	125000	27981960	4975	4975	4975	4975	0
385	20231114	124900	27981960	4975	4975	4975	4975	0
386	20231114	124800	27981960	4975	4975	4975	4975	639
387	20231114	124700	24802935	4975	4975	4975	4975	0
388	20231114	124600	24802935	4975	4975	4975	4975	0
389	20231114	124500	24802935	4975	4975	4975	4975	0
390	20231114	124400	24802935	4975	4975	4975	4975	0
391	20231114	124300	24802935	4975	4975	4975	4975	0
392	20231114	124200	24802935	4975	4975	4975	4975	0
393	20231114	124100	24802935	4975	4975	4975	4975	0
394	20231114	124000	24802935	4975	4975	4975	4975	0
395	20231114	123900	24802935	4975	4975	4975	4975	0
396	20231114	123800	24802935	4975	4975	4975	4975	0
397	20231114	123700	24802935	4975	4975	4975	4975	0
398	20231114	123600	24802935	4975	4975	4975	4975	2
399	20231114	123500	24792985	4975	4975	4975	4975	1
400	20231114	123400	24788010	4975	4975	4975	4975	17
401	20231114	123300	24703435	4975	4975	4975	4975	14
402	20231114	123200	24633785	4970	4970	4970	4970	0
403	20231114	123100	24633785	4970	4970	4970	4970	0
404	20231114	123000	24633785	4970	4970	4970	4970	0
405	20231114	122900	24633785	4970	4970	4970	4970	0
406	20231114	122800	24633785	4970	4970	4970	4970	0
407	20231114	122700	24633785	4970	4970	4970	4970	0
408	20231114	122600	24633785	4970	4970	4970	4970	10
409	20231114	122500	24584085	4975	4975	4975	4975	0
410	20231114	122400	24584085	4975	4975	4975	4975	0
411	20231114	122300	24584085	4975	4975	4975	4975	0
412	20231114	122200	24584085	4975	4975	4975	4975	0
413	20231114	122100	24584085	4975	4975	4975	4975	0
414	20231114	122000	24584085	4975	4975	4975	4975	0
415	20231114	121900	24584085	4975	4975	4975	4975	0
416	20231114	121800	24584085	4975	4975	4975	4975	5
417	20231114	121700	24559210	4970	4970	4970	4970	0
418	20231114	121600	24559210	4970	4970	4970	4970	0
419	20231114	121500	24559210	4970	4970	4970	4970	7
420	20231114	121400	24524420	4975	4975	4975	4975	0
421	20231114	121300	24524420	4975	4975	4975	4975	0
422	20231114	121200	24524420	4975	4975	4975	4975	0
423	20231114	121100	24524420	4975	4975	4975	4975	0
424	20231114	121000	24524420	4975	4975	4975	4975	0
425	20231114	120900	24524420	4975	4975	4975	4975	0
426	20231114	120800	24524420	4975	4975	4975	4975	0
427	20231114	120700	24524420	4975	4975	4975	4975	0
428	20231114	120600	24524420	4975	4975	4975	4975	0
429	20231114	120500	24524420	4975	4975	4975	4975	0
430	20231114	120400	24524420	4975	4975	4975	4975	0
431	20231114	120300	24524420	4975	4975	4975	4975	0
432	20231114	120200	24524420	4975	4975	4975	4975	0
433	20231114	120100	24524420	4975	4975	4975	4975	0
434	20231114	120000	24524420	4975	4975	4975	4975	0
435	20231114	115900	24524420	4975	4975	4975	4975	0
436	20231114	115800	24524420	4975	4975	4975	4975	0
437	20231114	115700	24524420	4975	4975	4975	4975	0
438	20231114	115600	24524420	4975	4975	4975	4975	0
439	20231114	115500	24524420	4975	4975	4975	4975	0
440	20231114	115400	24524420	4975	4975	4975	4975	0
441	20231114	115300	24524420	4975	4975	4975	4975	0
442	20231114	115200	24524420	4975	4975	4975	4975	0
443	20231114	115100	24524420	4975	4975	4975	4975	0
444	20231114	115000	24524420	4975	4975	4975	4975	0
445	20231114	114900	24524420	4975	4975	4975	4975	0
446	20231114	114800	24524420	4975	4975	4975	4975	0
447	20231114	114700	24524420	4975	4975	4975	4975	1
448	20231114	114600	24519445	4965	4965	4965	4965	100
449	20231114	114500	24022945	4965	4965	4965	4965	0
450	20231114	114400	24022945	4965	4965	4965	4965	0
451	20231114	114300	24022945	4965	4965	4965	4965	0
452	20231114	114200	24022945	4965	4965	4965	4965	0
453	20231114	114100	24022945	4965	4965	4965	4965	0
454	20231114	114000	24022945	4965	4965	4965	4965	0
455	20231114	113900	24022945	4965	4965	4965	4965	0
456	20231114	113800	24022945	4965	4965	4965	4965	0
457	20231114	113700	24022945	4965	4965	4965	4965	2
458	20231114	113600	24013015	4970	4970	4970	4970	0
459	20231114	113500	24013015	4970	4970	4970	4970	0
460	20231114	113400	24013015	4970	4970	4970	4970	0
461	20231114	113300	24013015	4970	4970	4970	4970	0
462	20231114	113200	24013015	4970	4970	4970	4970	0
463	20231114	113100	24013015	4970	4970	4970	4970	0
464	20231114	113000	24013015	4970	4970	4970	4970	0
465	20231114	112900	24013015	4970	4970	4970	4970	420
466	20231114	112800	21925615	4970	4970	4970	4970	0
467	20231114	112700	21925615	4970	4970	4970	4970	0
468	20231114	112600	21925615	4970	4975	4975	4970	503
469	20231114	112500	19423195	4980	4980	4980	4980	0
470	20231114	112400	19423195	4980	4980	4980	4980	0
471	20231114	112300	19423195	4980	4980	4980	4980	0
472	20231114	112200	19423195	4980	4980	4980	4980	0
473	20231114	112100	19423195	4980	4980	4980	4980	0
474	20231114	112000	19423195	4980	4980	4980	4980	0
475	20231114	111900	19423195	4980	4980	4980	4980	0
476	20231114	111800	19423195	4980	4980	4980	4980	0
477	20231114	111700	19423195	4980	4980	4980	4980	2
478	20231114	111600	19413235	4980	4980	4980	4980	0
479	20231114	111500	19413235	4980	4980	4980	4980	0
480	20231114	111400	19413235	4980	4980	4980	4980	0
481	20231114	111300	19413235	4980	4980	4980	4980	0
482	20231114	111200	19413235	4980	4980	4980	4980	0
483	20231114	111100	19413235	4980	4980	4980	4980	39
484	20231114	111000	19219015	4980	4980	4980	4980	0
485	20231114	110900	19219015	4980	4980	4980	4980	0
486	20231114	110800	19219015	4980	4980	4980	4980	0
487	20231114	110700	19219015	4980	4980	4980	4980	0
488	20231114	110600	19219015	4980	4980	4980	4980	0
489	20231114	110500	19219015	4980	4980	4980	4980	0
490	20231114	110400	19219015	4980	4980	4980	4980	0
491	20231114	110300	19219015	4980	4980	4980	4980	0
492	20231114	110200	19219015	4980	4980	4980	4980	0
493	20231114	110100	19219015	4980	4980	4980	4980	0
494	20231114	110000	19219015	4980	4980	4980	4980	0
495	20231114	105900	19219015	4980	4980	4980	4980	0
496	20231114	105800	19219015	4980	4980	4980	4980	0
497	20231114	105700	19219015	4980	4980	4980	4980	0
498	20231114	105600	19219015	4980	4980	4980	4980	0
499	20231114	105500	19219015	4980	4980	4980	4980	0
500	20231114	105400	19219015	4980	4980	4980	4980	0
501	20231114	105300	19219015	4980	4980	4980	4980	12
502	20231114	105200	19159255	4980	4980	4980	4980	0
503	20231114	105100	19159255	4980	4980	4980	4980	0
504	20231114	105000	19159255	4980	4980	4980	4980	0
505	20231114	104900	19159255	4980	4980	4980	4980	1
506	20231114	104800	19154275	4980	4980	4980	4980	0
507	20231114	104700	19154275	4980	4980	4980	4980	0
508	20231114	104600	19154275	4980	4980	4980	4980	0
509	20231114	104500	19154275	4980	4980	4980	4980	0
510	20231114	104400	19154275	4980	4980	4980	4980	0
511	20231114	104300	19154275	4980	4980	4980	4980	0
512	20231114	104200	19154275	4980	4980	4980	4980	11
513	20231114	104100	19099495	4975	4975	4975	4975	0
514	20231114	104000	19099495	4975	4975	4975	4975	0
515	20231114	103900	19099495	4975	4975	4975	4975	0
516	20231114	103800	19099495	4975	4975	4975	4975	0
517	20231114	103700	19099495	4975	4975	4975	4975	0
518	20231114	103600	19099495	4975	4975	4975	4975	0
519	20231114	103500	19099495	4975	4975	4975	4975	0
520	20231114	103400	19099495	4975	4975	4975	4975	0
521	20231114	103300	19099495	4975	4975	4975	4975	20
522	20231114	103200	18999995	4970	4970	4970	4970	284
523	20231114	103100	17588515	4960	4960	4960	4960	30
524	20231114	103000	17439715	4965	4965	4965	4965	0
525	20231114	102900	17439715	4965	4965	4965	4965	0
526	20231114	102800	17439715	4965	4965	4965	4965	0
527	20231114	102700	17439715	4965	4965	4965	4965	0
528	20231114	102600	17439715	4965	4965	4965	4965	0
529	20231114	102500	17439715	4965	4965	4965	4965	225
530	20231114	102400	16322590	4960	4960	4960	4960	0
531	20231114	102300	16322590	4960	4960	4960	4960	0
532	20231114	102200	16322590	4960	4960	4960	4960	20
533	20231114	102100	16223390	4970	4970	4970	4970	0
534	20231114	102000	16223390	4970	4970	4970	4970	0
535	20231114	101900	16223390	4970	4980	4980	4970	430
536	20231114	101800	14086260	4980	4980	4980	4980	0
537	20231114	101700	14086260	4980	4980	4980	4980	0
538	20231114	101600	14086260	4980	4980	4980	4980	0
539	20231114	101500	14086260	4980	4980	4980	4980	0
540	20231114	101400	14086260	4980	4980	4980	4980	0
541	20231114	101300	14086260	4980	4980	4980	4980	0
542	20231114	101200	14086260	4980	4980	4980	4980	0
543	20231114	101100	14086260	4980	4980	4980	4980	0
544	20231114	101000	14086260	4980	4980	4980	4980	13
545	20231114	100900	14021520	4970	4975	4975	4970	20
546	20231114	100800	13922110	4975	4980	4980	4975	308
547	20231114	100700	12389780	4985	4985	4985	4985	0
548	20231114	100600	12389780	4985	4985	4985	4985	0
549	20231114	100500	12389780	4985	4985	4985	4985	0
550	20231114	100400	12389780	4985	4985	4985	4985	3
551	20231114	100300	12374825	4985	4985	4985	4985	5
552	20231114	100200	12349900	4985	4985	4985	4985	0
553	20231114	100100	12349900	4985	4985	4985	4985	0
554	20231114	100000	12349900	4985	4985	4985	4985	0
555	20231114	095900	12349900	4985	4985	4985	4985	0
556	20231114	095800	12349900	4985	4985	4985	4985	0
557	20231114	095700	12349900	4985	4985	4985	4985	0
558	20231114	095600	12349900	4985	4985	4985	4985	1
559	20231114	095500	12344915	4985	4985	4985	4985	0
560	20231114	095400	12344915	4985	4985	4985	4985	0
561	20231114	095300	12344915	4985	4985	4985	4985	2
562	20231114	095200	12334945	4980	4980	4980	4980	0
563	20231114	095100	12334945	4980	4980	4980	4980	14
564	20231114	095000	12265225	4985	4985	4985	4985	75
565	20231114	094900	11891350	4985	4985	4985	4985	0
566	20231114	094800	11891350	4985	4985	4985	4985	0
567	20231114	094700	11891350	4985	4985	4985	4985	0
568	20231114	094600	11891350	4985	4985	4985	4985	0
569	20231114	094500	11891350	4985	4975	4985	4970	31
570	20231114	094400	11737195	4985	4985	4985	4985	10
571	20231114	094300	11687345	4985	4985	4985	4985	111
572	20231114	094200	11134010	4985	4985	4985	4985	110
573	20231114	094100	10585660	4985	4985	4985	4985	101
574	20231114	094000	10082175	4985	4985	4985	4985	301
575	20231114	093900	8581690	4985	4985	4985	4985	301
576	20231114	093800	7081205	4985	4980	4985	4980	10
577	20231114	093700	7031370	4980	4980	4980	4980	186
578	20231114	093600	6105090	4980	4980	4980	4980	1
579	20231114	093500	6100110	4980	4980	4980	4980	1
580	20231114	093400	6095130	4975	4975	4980	4975	156
581	20231114	093300	5318980	4970	4970	4970	4970	13
582	20231114	093200	5254370	4975	4975	4975	4975	4
583	20231114	093100	5234470	4975	4975	4975	4975	3
584	20231114	093000	5219545	4975	4975	4975	4975	1
585	20231114	092900	5214570	4975	4975	4975	4975	6
586	20231114	092800	5184720	4980	4980	4980	4980	1
587	20231114	092700	5179740	4980	4980	4980	4980	1
588	20231114	092600	5174760	4980	4980	4980	4980	1
589	20231114	092500	5169780	4980	4980	4980	4980	1
590	20231114	092400	5164800	4970	4970	4970	4970	0
591	20231114	092300	5164800	4970	4970	4980	4970	101
592	20231114	092200	4662820	4980	4980	4980	4980	1
593	20231114	092100	4657840	4980	4980	4980	4980	1
594	20231114	092000	4652860	4980	4970	4980	4970	12
595	20231114	091900	4593110	4980	4980	4980	4980	101
596	20231114	091800	4090130	4980	4980	4980	4980	1
597	20231114	091700	4085150	4980	4980	4980	4980	1
598	20231114	091600	4080170	4970	4980	4980	4970	5
599	20231114	091500	4055300	4980	4980	4980	4980	32
600	20231114	091400	3895940	4980	4970	4980	4970	72
601	20231114	091300	3537400	4965	4965	4965	4965	30
602	20231114	091200	3388450	4970	4965	4970	4965	291
603	20231114	091100	1943520	4965	4965	4965	4965	0
604	20231114	091000	1943520	4965	4965	4965	4965	0
605	20231114	090900	1943520	4965	4965	4965	4965	0
606	20231114	090800	1943520	4965	4965	4965	4965	1
607	20231114	090700	1938555	4945	4945	4945	4945	0
608	20231114	090600	1938555	4945	4945	4945	4945	0
609	20231114	090500	1938555	4945	4965	4965	4945	3
610	20231114	090400	1923700	4960	4960	4960	4960	1
611	20231114	090300	1918740	4960	4960	4960	4960	0
612	20231114	090200	1918740	4960	4960	4960	4960	79
613	20231114	090100	1526900	4960	4960	4960	4960	22
614	20231114	090000	1417780	4940	4940	4940	4940	287